{
  "ok": true,
  "cached": false,
  "ticker": "SCHB",
  "price": 28.56,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "These 3 Total Market ETFs Look Interchangeable but Picking the Wrong One Costs You Real Money Over a Lifetime",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/8e2dece6-fd79-32cc-9ac7-75e1fe958427/these-3-total-market-etfs.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 24.520000457763672,
      "high": 24.610000610351562,
      "low": 24.489999771118164,
      "close": 24.59000015258789,
      "volume": 2561900
    },
    {
      "time": "2025-07-28",
      "open": 24.6200008392334,
      "high": 24.6299991607666,
      "low": 24.530000686645508,
      "close": 24.579999923706055,
      "volume": 3723700
    },
    {
      "time": "2025-07-29",
      "open": 24.639999389648438,
      "high": 24.649999618530273,
      "low": 24.469999313354492,
      "close": 24.510000228881836,
      "volume": 9072400
    },
    {
      "time": "2025-07-30",
      "open": 24.540000915527344,
      "high": 24.6200008392334,
      "low": 24.360000610351562,
      "close": 24.479999542236328,
      "volume": 5753500
    },
    {
      "time": "2025-07-31",
      "open": 24.65999984741211,
      "high": 24.68000030517578,
      "low": 24.34000015258789,
      "close": 24.3700008392334,
      "volume": 8351600
    },
    {
      "time": "2025-08-01",
      "open": 24.149999618530273,
      "high": 24.149999618530273,
      "low": 23.850000381469727,
      "close": 23.969999313354492,
      "volume": 10209200
    },
    {
      "time": "2025-08-04",
      "open": 24.1299991607666,
      "high": 24.34000015258789,
      "low": 24.1200008392334,
      "close": 24.34000015258789,
      "volume": 5107800
    },
    {
      "time": "2025-08-05",
      "open": 24.3700008392334,
      "high": 24.399999618530273,
      "low": 24.170000076293945,
      "close": 24.239999771118164,
      "volume": 6273900
    },
    {
      "time": "2025-08-06",
      "open": 24.25,
      "high": 24.420000076293945,
      "low": 24.219999313354492,
      "close": 24.3799991607666,
      "volume": 6060200
    },
    {
      "time": "2025-08-07",
      "open": 24.549999237060547,
      "high": 24.56999969482422,
      "low": 24.25,
      "close": 24.3799991607666,
      "volume": 7719400
    },
    {
      "time": "2025-08-08",
      "open": 24.440000534057617,
      "high": 24.559999465942383,
      "low": 24.43000030517578,
      "close": 24.530000686645508,
      "volume": 6874600
    },
    {
      "time": "2025-08-11",
      "open": 24.559999465942383,
      "high": 24.610000610351562,
      "low": 24.440000534057617,
      "close": 24.469999313354492,
      "volume": 5757200
    },
    {
      "time": "2025-08-12",
      "open": 24.59000015258789,
      "high": 24.790000915527344,
      "low": 24.530000686645508,
      "close": 24.780000686645508,
      "volume": 4038800
    },
    {
      "time": "2025-08-13",
      "open": 24.8700008392334,
      "high": 24.920000076293945,
      "low": 24.799999237060547,
      "close": 24.899999618530273,
      "volume": 6642600
    },
    {
      "time": "2025-08-14",
      "open": 24.799999237060547,
      "high": 24.889999389648438,
      "low": 24.770000457763672,
      "close": 24.860000610351562,
      "volume": 5198100
    },
    {
      "time": "2025-08-15",
      "open": 24.90999984741211,
      "high": 24.920000076293945,
      "low": 24.760000228881836,
      "close": 24.809999465942383,
      "volume": 6085400
    },
    {
      "time": "2025-08-18",
      "open": 24.780000686645508,
      "high": 24.829999923706055,
      "low": 24.760000228881836,
      "close": 24.81999969482422,
      "volume": 4976300
    },
    {
      "time": "2025-08-19",
      "open": 24.809999465942383,
      "high": 24.850000381469727,
      "low": 24.6200008392334,
      "close": 24.670000076293945,
      "volume": 5545100
    },
    {
      "time": "2025-08-20",
      "open": 24.649999618530273,
      "high": 24.65999984741211,
      "low": 24.399999618530273,
      "close": 24.600000381469727,
      "volume": 9015300
    },
    {
      "time": "2025-08-21",
      "open": 24.510000228881836,
      "high": 24.600000381469727,
      "low": 24.440000534057617,
      "close": 24.520000457763672,
      "volume": 5375400
    },
    {
      "time": "2025-08-22",
      "open": 24.59000015258789,
      "high": 24.989999771118164,
      "low": 24.579999923706055,
      "close": 24.93000030517578,
      "volume": 7345500
    },
    {
      "time": "2025-08-25",
      "open": 24.8799991607666,
      "high": 24.920000076293945,
      "low": 24.809999465942383,
      "close": 24.81999969482422,
      "volume": 4689800
    },
    {
      "time": "2025-08-26",
      "open": 24.81999969482422,
      "high": 24.940000534057617,
      "low": 24.799999237060547,
      "close": 24.93000030517578,
      "volume": 3552300
    },
    {
      "time": "2025-08-27",
      "open": 24.920000076293945,
      "high": 25.020000457763672,
      "low": 24.899999618530273,
      "close": 25,
      "volume": 3826700
    },
    {
      "time": "2025-08-28",
      "open": 25.030000686645508,
      "high": 25.110000610351562,
      "low": 24.959999084472656,
      "close": 25.09000015258789,
      "volume": 4439900
    },
    {
      "time": "2025-08-29",
      "open": 25.049999237060547,
      "high": 25.049999237060547,
      "low": 24.860000610351562,
      "close": 24.940000534057617,
      "volume": 6920900
    },
    {
      "time": "2025-09-02",
      "open": 24.6299991607666,
      "high": 24.770000457763672,
      "low": 24.549999237060547,
      "close": 24.770000457763672,
      "volume": 7404400
    },
    {
      "time": "2025-09-03",
      "open": 24.84000015258789,
      "high": 24.899999618530273,
      "low": 24.75,
      "close": 24.8700008392334,
      "volume": 7393200
    },
    {
      "time": "2025-09-04",
      "open": 24.889999389648438,
      "high": 25.09000015258789,
      "low": 24.860000610351562,
      "close": 25.09000015258789,
      "volume": 4504000
    },
    {
      "time": "2025-09-05",
      "open": 25.190000534057617,
      "high": 25.229999542236328,
      "low": 24.8799991607666,
      "close": 25.040000915527344,
      "volume": 9338900
    },
    {
      "time": "2025-09-08",
      "open": 25.100000381469727,
      "high": 25.139999389648438,
      "low": 25.040000915527344,
      "close": 25.110000610351562,
      "volume": 6480800
    },
    {
      "time": "2025-09-09",
      "open": 25.100000381469727,
      "high": 25.170000076293945,
      "low": 25.030000686645508,
      "close": 25.139999389648438,
      "volume": 5441000
    },
    {
      "time": "2025-09-10",
      "open": 25.280000686645508,
      "high": 25.309999465942383,
      "low": 25.139999389648438,
      "close": 25.200000762939453,
      "volume": 5645000
    },
    {
      "time": "2025-09-11",
      "open": 25.280000686645508,
      "high": 25.469999313354492,
      "low": 25.270000457763672,
      "close": 25.43000030517578,
      "volume": 5018200
    },
    {
      "time": "2025-09-12",
      "open": 25.440000534057617,
      "high": 25.479999542236328,
      "low": 25.389999389648438,
      "close": 25.40999984741211,
      "volume": 3820800
    },
    {
      "time": "2025-09-15",
      "open": 25.479999542236328,
      "high": 25.549999237060547,
      "low": 25.469999313354492,
      "close": 25.520000457763672,
      "volume": 4725300
    },
    {
      "time": "2025-09-16",
      "open": 25.549999237060547,
      "high": 25.559999465942383,
      "low": 25.450000762939453,
      "close": 25.489999771118164,
      "volume": 3656100
    },
    {
      "time": "2025-09-17",
      "open": 25.510000228881836,
      "high": 25.610000610351562,
      "low": 25.280000686645508,
      "close": 25.479999542236328,
      "volume": 7470100
    },
    {
      "time": "2025-09-18",
      "open": 25.600000381469727,
      "high": 25.709999084472656,
      "low": 25.530000686645508,
      "close": 25.6299991607666,
      "volume": 5752500
    },
    {
      "time": "2025-09-19",
      "open": 25.709999084472656,
      "high": 25.760000228881836,
      "low": 25.600000381469727,
      "close": 25.729999542236328,
      "volume": 4232000
    },
    {
      "time": "2025-09-22",
      "open": 25.670000076293945,
      "high": 25.860000610351562,
      "low": 25.649999618530273,
      "close": 25.84000015258789,
      "volume": 3350200
    },
    {
      "time": "2025-09-23",
      "open": 25.829999923706055,
      "high": 25.8799991607666,
      "low": 25.65999984741211,
      "close": 25.709999084472656,
      "volume": 4757600
    },
    {
      "time": "2025-09-24",
      "open": 25.690000534057617,
      "high": 25.690000534057617,
      "low": 25.479999542236328,
      "close": 25.530000686645508,
      "volume": 4993600
    },
    {
      "time": "2025-09-25",
      "open": 25.3799991607666,
      "high": 25.450000762939453,
      "low": 25.260000228881836,
      "close": 25.389999389648438,
      "volume": 7088200
    },
    {
      "time": "2025-09-26",
      "open": 25.459999084472656,
      "high": 25.56999969482422,
      "low": 25.399999618530273,
      "close": 25.559999465942383,
      "volume": 6406500
    },
    {
      "time": "2025-09-29",
      "open": 25.670000076293945,
      "high": 25.68000030517578,
      "low": 25.559999465942383,
      "close": 25.6299991607666,
      "volume": 6665500
    },
    {
      "time": "2025-09-30",
      "open": 25.59000015258789,
      "high": 25.719999313354492,
      "low": 25.520000457763672,
      "close": 25.709999084472656,
      "volume": 7050800
    },
    {
      "time": "2025-10-01",
      "open": 25.59000015258789,
      "high": 25.81999969482422,
      "low": 25.59000015258789,
      "close": 25.799999237060547,
      "volume": 5310300
    },
    {
      "time": "2025-10-02",
      "open": 25.8700008392334,
      "high": 25.8700008392334,
      "low": 25.729999542236328,
      "close": 25.829999923706055,
      "volume": 4663200
    },
    {
      "time": "2025-10-03",
      "open": 25.8700008392334,
      "high": 25.989999771118164,
      "low": 25.799999237060547,
      "close": 25.84000015258789,
      "volume": 5083800
    },
    {
      "time": "2025-10-06",
      "open": 25.959999084472656,
      "high": 25.989999771118164,
      "low": 25.860000610351562,
      "close": 25.93000030517578,
      "volume": 4011800
    },
    {
      "time": "2025-10-07",
      "open": 25.979999542236328,
      "high": 25.989999771118164,
      "low": 25.75,
      "close": 25.81999969482422,
      "volume": 6120400
    },
    {
      "time": "2025-10-08",
      "open": 25.8700008392334,
      "high": 25.989999771118164,
      "low": 25.84000015258789,
      "close": 25.979999542236328,
      "volume": 3762600
    },
    {
      "time": "2025-10-09",
      "open": 26,
      "high": 26.010000228881836,
      "low": 25.81999969482422,
      "close": 25.889999389648438,
      "volume": 5804000
    },
    {
      "time": "2025-10-10",
      "open": 25.940000534057617,
      "high": 26.010000228881836,
      "low": 25.18000030517578,
      "close": 25.200000762939453,
      "volume": 7199300
    },
    {
      "time": "2025-10-13",
      "open": 25.5,
      "high": 25.65999984741211,
      "low": 25.459999084472656,
      "close": 25.59000015258789,
      "volume": 6164000
    },
    {
      "time": "2025-10-14",
      "open": 25.350000381469727,
      "high": 25.729999542236328,
      "low": 25.219999313354492,
      "close": 25.579999923706055,
      "volume": 9337200
    },
    {
      "time": "2025-10-15",
      "open": 25.790000915527344,
      "high": 25.90999984741211,
      "low": 25.469999313354492,
      "close": 25.700000762939453,
      "volume": 11524000
    },
    {
      "time": "2025-10-16",
      "open": 25.799999237060547,
      "high": 25.84000015258789,
      "low": 25.3799991607666,
      "close": 25.510000228881836,
      "volume": 13966300
    },
    {
      "time": "2025-10-17",
      "open": 25.459999084472656,
      "high": 25.68000030517578,
      "low": 25.389999389648438,
      "close": 25.6299991607666,
      "volume": 10368700
    },
    {
      "time": "2025-10-20",
      "open": 25.739999771118164,
      "high": 25.950000762939453,
      "low": 25.739999771118164,
      "close": 25.90999984741211,
      "volume": 3678500
    },
    {
      "time": "2025-10-21",
      "open": 25.920000076293945,
      "high": 25.989999771118164,
      "low": 25.860000610351562,
      "close": 25.90999984741211,
      "volume": 4322600
    },
    {
      "time": "2025-10-22",
      "open": 25.93000030517578,
      "high": 25.940000534057617,
      "low": 25.56999969482422,
      "close": 25.739999771118164,
      "volume": 8710400
    },
    {
      "time": "2025-10-23",
      "open": 25.780000686645508,
      "high": 25.969999313354492,
      "low": 25.75,
      "close": 25.93000030517578,
      "volume": 4753900
    },
    {
      "time": "2025-10-24",
      "open": 26.110000610351562,
      "high": 26.200000762939453,
      "low": 26.09000015258789,
      "close": 26.1299991607666,
      "volume": 4177500
    },
    {
      "time": "2025-10-27",
      "open": 26.360000610351562,
      "high": 26.450000762939453,
      "low": 26.34000015258789,
      "close": 26.440000534057617,
      "volume": 2988900
    },
    {
      "time": "2025-10-28",
      "open": 26.5,
      "high": 26.540000915527344,
      "low": 26.40999984741211,
      "close": 26.459999084472656,
      "volume": 4201500
    },
    {
      "time": "2025-10-29",
      "open": 26.520000457763672,
      "high": 26.56999969482422,
      "low": 26.299999237060547,
      "close": 26.459999084472656,
      "volume": 9358400
    },
    {
      "time": "2025-10-30",
      "open": 26.309999465942383,
      "high": 26.420000076293945,
      "low": 26.170000076293945,
      "close": 26.18000030517578,
      "volume": 9675000
    },
    {
      "time": "2025-10-31",
      "open": 26.360000610351562,
      "high": 26.3700008392334,
      "low": 26.149999618530273,
      "close": 26.280000686645508,
      "volume": 7110400
    },
    {
      "time": "2025-11-03",
      "open": 26.399999618530273,
      "high": 26.399999618530273,
      "low": 26.15999984741211,
      "close": 26.299999237060547,
      "volume": 6086400
    },
    {
      "time": "2025-11-04",
      "open": 26.020000457763672,
      "high": 26.170000076293945,
      "low": 25.950000762939453,
      "close": 25.979999542236328,
      "volume": 8672800
    },
    {
      "time": "2025-11-05",
      "open": 25.979999542236328,
      "high": 26.219999313354492,
      "low": 25.950000762939453,
      "close": 26.09000015258789,
      "volume": 5218000
    },
    {
      "time": "2025-11-06",
      "open": 26.059999465942383,
      "high": 26.09000015258789,
      "low": 25.729999542236328,
      "close": 25.780000686645508,
      "volume": 9153400
    },
    {
      "time": "2025-11-07",
      "open": 25.670000076293945,
      "high": 25.850000381469727,
      "low": 25.450000762939453,
      "close": 25.84000015258789,
      "volume": 10286400
    },
    {
      "time": "2025-11-10",
      "open": 26.079999923706055,
      "high": 26.270000457763672,
      "low": 26,
      "close": 26.229999542236328,
      "volume": 6635400
    },
    {
      "time": "2025-11-11",
      "open": 26.18000030517578,
      "high": 26.309999465942383,
      "low": 26.1299991607666,
      "close": 26.280000686645508,
      "volume": 7561800
    },
    {
      "time": "2025-11-12",
      "open": 26.360000610351562,
      "high": 26.3799991607666,
      "low": 26.209999084472656,
      "close": 26.299999237060547,
      "volume": 8830300
    },
    {
      "time": "2025-11-13",
      "open": 26.170000076293945,
      "high": 26.200000762939453,
      "low": 25.770000457763672,
      "close": 25.81999969482422,
      "volume": 11349700
    },
    {
      "time": "2025-11-14",
      "open": 25.56999969482422,
      "high": 25.979999542236328,
      "low": 25.489999771118164,
      "close": 25.81999969482422,
      "volume": 13693500
    },
    {
      "time": "2025-11-17",
      "open": 25.75,
      "high": 25.889999389648438,
      "low": 25.420000076293945,
      "close": 25.559999465942383,
      "volume": 12718500
    },
    {
      "time": "2025-11-18",
      "open": 25.399999618530273,
      "high": 25.559999465942383,
      "low": 25.190000534057617,
      "close": 25.3700008392334,
      "volume": 16153600
    },
    {
      "time": "2025-11-19",
      "open": 25.389999389648438,
      "high": 25.639999389648438,
      "low": 25.299999237060547,
      "close": 25.450000762939453,
      "volume": 10791600
    },
    {
      "time": "2025-11-20",
      "open": 25.84000015258789,
      "high": 25.950000762939453,
      "low": 25.030000686645508,
      "close": 25.049999237060547,
      "volume": 27039500
    },
    {
      "time": "2025-11-21",
      "open": 25.149999618530273,
      "high": 25.540000915527344,
      "low": 24.989999771118164,
      "close": 25.329999923706055,
      "volume": 13552100
    },
    {
      "time": "2025-11-24",
      "open": 25.459999084472656,
      "high": 25.760000228881836,
      "low": 25.420000076293945,
      "close": 25.709999084472656,
      "volume": 7857000
    },
    {
      "time": "2025-11-25",
      "open": 25.709999084472656,
      "high": 26.030000686645508,
      "low": 25.56999969482422,
      "close": 25.989999771118164,
      "volume": 8081200
    },
    {
      "time": "2025-11-26",
      "open": 26.079999923706055,
      "high": 26.25,
      "low": 26.059999465942383,
      "close": 26.15999984741211,
      "volume": 8158100
    },
    {
      "time": "2025-11-28",
      "open": 26.209999084472656,
      "high": 26.329999923706055,
      "low": 26.200000762939453,
      "close": 26.31999969482422,
      "volume": 2655900
    },
    {
      "time": "2025-12-01",
      "open": 26.110000610351562,
      "high": 26.299999237060547,
      "low": 26.110000610351562,
      "close": 26.190000534057617,
      "volume": 7182400
    },
    {
      "time": "2025-12-02",
      "open": 26.260000228881836,
      "high": 26.329999923706055,
      "low": 26.149999618530273,
      "close": 26.229999542236328,
      "volume": 7363900
    },
    {
      "time": "2025-12-03",
      "open": 26.190000534057617,
      "high": 26.3799991607666,
      "low": 26.170000076293945,
      "close": 26.350000381469727,
      "volume": 11185200
    },
    {
      "time": "2025-12-04",
      "open": 26.399999618530273,
      "high": 26.399999618530273,
      "low": 26.270000457763672,
      "close": 26.389999389648438,
      "volume": 6431800
    },
    {
      "time": "2025-12-05",
      "open": 26.40999984741211,
      "high": 26.540000915527344,
      "low": 26.3799991607666,
      "close": 26.43000030517578,
      "volume": 6660000
    },
    {
      "time": "2025-12-08",
      "open": 26.469999313354492,
      "high": 26.469999313354492,
      "low": 26.270000457763672,
      "close": 26.34000015258789,
      "volume": 6815400
    },
    {
      "time": "2025-12-09",
      "open": 26.309999465942383,
      "high": 26.43000030517578,
      "low": 26.309999465942383,
      "close": 26.329999923706055,
      "volume": 5565800
    },
    {
      "time": "2025-12-10",
      "open": 26.209999084472656,
      "high": 26.5,
      "low": 26.190000534057617,
      "close": 26.440000534057617,
      "volume": 8505200
    },
    {
      "time": "2025-12-11",
      "open": 26.350000381469727,
      "high": 26.530000686645508,
      "low": 26.260000228881836,
      "close": 26.510000228881836,
      "volume": 9299600
    },
    {
      "time": "2025-12-12",
      "open": 26.5,
      "high": 26.510000228881836,
      "low": 26.1299991607666,
      "close": 26.209999084472656,
      "volume": 10417900
    },
    {
      "time": "2025-12-15",
      "open": 26.350000381469727,
      "high": 26.3700008392334,
      "low": 26.110000610351562,
      "close": 26.15999984741211,
      "volume": 13407900
    },
    {
      "time": "2025-12-16",
      "open": 26.100000381469727,
      "high": 26.18000030517578,
      "low": 25.940000534057617,
      "close": 26.09000015258789,
      "volume": 12819200
    },
    {
      "time": "2025-12-17",
      "open": 26.1200008392334,
      "high": 26.149999618530273,
      "low": 25.790000915527344,
      "close": 25.799999237060547,
      "volume": 14023200
    },
    {
      "time": "2025-12-18",
      "open": 26.030000686645508,
      "high": 26.170000076293945,
      "low": 25.940000534057617,
      "close": 26,
      "volume": 11867000
    },
    {
      "time": "2025-12-19",
      "open": 26.079999923706055,
      "high": 26.260000228881836,
      "low": 26.059999465942383,
      "close": 26.229999542236328,
      "volume": 8672400
    },
    {
      "time": "2025-12-22",
      "open": 26.360000610351562,
      "high": 26.440000534057617,
      "low": 26.34000015258789,
      "close": 26.420000076293945,
      "volume": 4949800
    },
    {
      "time": "2025-12-23",
      "open": 26.3700008392334,
      "high": 26.510000228881836,
      "low": 26.3700008392334,
      "close": 26.5,
      "volume": 4798500
    },
    {
      "time": "2025-12-24",
      "open": 26.510000228881836,
      "high": 26.610000610351562,
      "low": 26.5,
      "close": 26.579999923706055,
      "volume": 1894400
    },
    {
      "time": "2025-12-26",
      "open": 26.610000610351562,
      "high": 26.6299991607666,
      "low": 26.540000915527344,
      "close": 26.579999923706055,
      "volume": 3991900
    },
    {
      "time": "2025-12-29",
      "open": 26.469999313354492,
      "high": 26.540000915527344,
      "low": 26.40999984741211,
      "close": 26.489999771118164,
      "volume": 5176300
    },
    {
      "time": "2025-12-30",
      "open": 26.469999313354492,
      "high": 26.510000228881836,
      "low": 26.43000030517578,
      "close": 26.440000534057617,
      "volume": 4447700
    },
    {
      "time": "2025-12-31",
      "open": 26.450000762939453,
      "high": 26.450000762939453,
      "low": 26.229999542236328,
      "close": 26.229999542236328,
      "volume": 5774300
    },
    {
      "time": "2026-01-02",
      "open": 26.3700008392334,
      "high": 26.43000030517578,
      "low": 26.18000030517578,
      "close": 26.309999465942383,
      "volume": 10511100
    },
    {
      "time": "2026-01-05",
      "open": 26.440000534057617,
      "high": 26.56999969482422,
      "low": 26.440000534057617,
      "close": 26.520000457763672,
      "volume": 7515600
    },
    {
      "time": "2026-01-06",
      "open": 26.520000457763672,
      "high": 26.709999084472656,
      "low": 26.510000228881836,
      "close": 26.700000762939453,
      "volume": 5751900
    },
    {
      "time": "2026-01-07",
      "open": 26.709999084472656,
      "high": 26.770000457763672,
      "low": 26.59000015258789,
      "close": 26.610000610351562,
      "volume": 5521300
    },
    {
      "time": "2026-01-08",
      "open": 26.579999923706055,
      "high": 26.65999984741211,
      "low": 26.530000686645508,
      "close": 26.6200008392334,
      "volume": 6704300
    },
    {
      "time": "2026-01-09",
      "open": 26.68000030517578,
      "high": 26.829999923706055,
      "low": 26.600000381469727,
      "close": 26.790000915527344,
      "volume": 6471300
    },
    {
      "time": "2026-01-12",
      "open": 26.65999984741211,
      "high": 26.8700008392334,
      "low": 26.649999618530273,
      "close": 26.84000015258789,
      "volume": 5539700
    },
    {
      "time": "2026-01-13",
      "open": 26.860000610351562,
      "high": 26.8799991607666,
      "low": 26.690000534057617,
      "close": 26.790000915527344,
      "volume": 7066700
    },
    {
      "time": "2026-01-14",
      "open": 26.68000030517578,
      "high": 26.709999084472656,
      "low": 26.510000228881836,
      "close": 26.68000030517578,
      "volume": 8475700
    },
    {
      "time": "2026-01-15",
      "open": 26.829999923706055,
      "high": 26.889999389648438,
      "low": 26.729999542236328,
      "close": 26.75,
      "volume": 8089300
    },
    {
      "time": "2026-01-16",
      "open": 26.809999465942383,
      "high": 26.829999923706055,
      "low": 26.68000030517578,
      "close": 26.739999771118164,
      "volume": 6581400
    },
    {
      "time": "2026-01-20",
      "open": 26.360000610351562,
      "high": 26.479999542236328,
      "low": 26.170000076293945,
      "close": 26.209999084472656,
      "volume": 11093800
    },
    {
      "time": "2026-01-21",
      "open": 26.299999237060547,
      "high": 26.649999618530273,
      "low": 26.229999542236328,
      "close": 26.510000228881836,
      "volume": 14407100
    },
    {
      "time": "2026-01-22",
      "open": 26.690000534057617,
      "high": 26.75,
      "low": 26.59000015258789,
      "close": 26.65999984741211,
      "volume": 7009700
    },
    {
      "time": "2026-01-23",
      "open": 26.6299991607666,
      "high": 26.709999084472656,
      "low": 26.579999923706055,
      "close": 26.6200008392334,
      "volume": 11792200
    },
    {
      "time": "2026-01-26",
      "open": 26.65999984741211,
      "high": 26.799999237060547,
      "low": 26.649999618530273,
      "close": 26.75,
      "volume": 5014700
    },
    {
      "time": "2026-01-27",
      "open": 26.799999237060547,
      "high": 26.889999389648438,
      "low": 26.770000457763672,
      "close": 26.850000381469727,
      "volume": 3849500
    },
    {
      "time": "2026-01-28",
      "open": 26.920000076293945,
      "high": 26.940000534057617,
      "low": 26.780000686645508,
      "close": 26.829999923706055,
      "volume": 7958000
    },
    {
      "time": "2026-01-29",
      "open": 26.8700008392334,
      "high": 26.899999618530273,
      "low": 26.40999984741211,
      "close": 26.760000228881836,
      "volume": 10584300
    },
    {
      "time": "2026-01-30",
      "open": 26.65999984741211,
      "high": 26.75,
      "low": 26.479999542236328,
      "close": 26.649999618530273,
      "volume": 9122600
    },
    {
      "time": "2026-02-02",
      "open": 26.559999465942383,
      "high": 26.850000381469727,
      "low": 26.549999237060547,
      "close": 26.790000915527344,
      "volume": 5593400
    },
    {
      "time": "2026-02-03",
      "open": 26.81999969482422,
      "high": 26.850000381469727,
      "low": 26.34000015258789,
      "close": 26.579999923706055,
      "volume": 11554900
    },
    {
      "time": "2026-02-04",
      "open": 26.6299991607666,
      "high": 26.649999618530273,
      "low": 26.270000457763672,
      "close": 26.440000534057617,
      "volume": 13261000
    },
    {
      "time": "2026-02-05",
      "open": 26.25,
      "high": 26.3700008392334,
      "low": 26.049999237060547,
      "close": 26.110000610351562,
      "volume": 11251900
    },
    {
      "time": "2026-02-06",
      "open": 26.280000686645508,
      "high": 26.729999542236328,
      "low": 26.270000457763672,
      "close": 26.670000076293945,
      "volume": 9890300
    },
    {
      "time": "2026-02-09",
      "open": 26.610000610351562,
      "high": 26.8700008392334,
      "low": 26.579999923706055,
      "close": 26.799999237060547,
      "volume": 7813200
    },
    {
      "time": "2026-02-10",
      "open": 26.84000015258789,
      "high": 26.899999618530273,
      "low": 26.709999084472656,
      "close": 26.729999542236328,
      "volume": 11131500
    },
    {
      "time": "2026-02-11",
      "open": 26.899999618530273,
      "high": 26.93000030517578,
      "low": 26.59000015258789,
      "close": 26.709999084472656,
      "volume": 12798800
    },
    {
      "time": "2026-02-12",
      "open": 26.81999969482422,
      "high": 26.860000610351562,
      "low": 26.25,
      "close": 26.290000915527344,
      "volume": 13550100
    },
    {
      "time": "2026-02-13",
      "open": 26.309999465942383,
      "high": 26.510000228881836,
      "low": 26.139999389648438,
      "close": 26.329999923706055,
      "volume": 11322900
    },
    {
      "time": "2026-02-17",
      "open": 26.280000686645508,
      "high": 26.450000762939453,
      "low": 26.079999923706055,
      "close": 26.360000610351562,
      "volume": 11751200
    },
    {
      "time": "2026-02-18",
      "open": 26.43000030517578,
      "high": 26.6299991607666,
      "low": 26.3700008392334,
      "close": 26.510000228881836,
      "volume": 9465100
    },
    {
      "time": "2026-02-19",
      "open": 26.399999618530273,
      "high": 26.510000228881836,
      "low": 26.329999923706055,
      "close": 26.459999084472656,
      "volume": 9276200
    },
    {
      "time": "2026-02-20",
      "open": 26.3799991607666,
      "high": 26.649999618530273,
      "low": 26.350000381469727,
      "close": 26.6200008392334,
      "volume": 11334700
    },
    {
      "time": "2026-02-23",
      "open": 26.540000915527344,
      "high": 26.6299991607666,
      "low": 26.229999542236328,
      "close": 26.31999969482422,
      "volume": 9056100
    },
    {
      "time": "2026-02-24",
      "open": 26.309999465942383,
      "high": 26.56999969482422,
      "low": 26.25,
      "close": 26.520000457763672,
      "volume": 8074200
    },
    {
      "time": "2026-02-25",
      "open": 26.649999618530273,
      "high": 26.760000228881836,
      "low": 26.6200008392334,
      "close": 26.739999771118164,
      "volume": 4155600
    },
    {
      "time": "2026-02-26",
      "open": 26.770000457763672,
      "high": 26.770000457763672,
      "low": 26.43000030517578,
      "close": 26.6200008392334,
      "volume": 12119500
    },
    {
      "time": "2026-02-27",
      "open": 26.3700008392334,
      "high": 26.510000228881836,
      "low": 26.31999969482422,
      "close": 26.489999771118164,
      "volume": 10233900
    },
    {
      "time": "2026-03-02",
      "open": 26.190000534057617,
      "high": 26.600000381469727,
      "low": 26.18000030517578,
      "close": 26.520000457763672,
      "volume": 12711100
    },
    {
      "time": "2026-03-03",
      "open": 26.059999465942383,
      "high": 26.360000610351562,
      "low": 25.81999969482422,
      "close": 26.25,
      "volume": 15911300
    },
    {
      "time": "2026-03-04",
      "open": 26.31999969482422,
      "high": 26.520000457763672,
      "low": 26.219999313354492,
      "close": 26.440000534057617,
      "volume": 10731500
    },
    {
      "time": "2026-03-05",
      "open": 26.31999969482422,
      "high": 26.469999313354492,
      "low": 26.049999237060547,
      "close": 26.290000915527344,
      "volume": 12770500
    },
    {
      "time": "2026-03-06",
      "open": 25.950000762939453,
      "high": 26.059999465942383,
      "low": 25.799999237060547,
      "close": 25.90999984741211,
      "volume": 12481800
    },
    {
      "time": "2026-03-09",
      "open": 25.670000076293945,
      "high": 26.200000762939453,
      "low": 25.5,
      "close": 26.149999618530273,
      "volume": 18258400
    },
    {
      "time": "2026-03-10",
      "open": 26.1200008392334,
      "high": 26.350000381469727,
      "low": 26,
      "close": 26.09000015258789,
      "volume": 12005300
    },
    {
      "time": "2026-03-11",
      "open": 26.100000381469727,
      "high": 26.190000534057617,
      "low": 25.940000534057617,
      "close": 26.059999465942383,
      "volume": 11045700
    },
    {
      "time": "2026-03-12",
      "open": 25.850000381469727,
      "high": 25.8700008392334,
      "low": 25.6299991607666,
      "close": 25.649999618530273,
      "volume": 11355300
    },
    {
      "time": "2026-03-13",
      "open": 25.760000228881836,
      "high": 25.889999389648438,
      "low": 25.459999084472656,
      "close": 25.5,
      "volume": 12462900
    },
    {
      "time": "2026-03-16",
      "open": 25.729999542236328,
      "high": 25.8799991607666,
      "low": 25.700000762939453,
      "close": 25.760000228881836,
      "volume": 12111200
    },
    {
      "time": "2026-03-17",
      "open": 25.889999389648438,
      "high": 25.989999771118164,
      "low": 25.81999969482422,
      "close": 25.860000610351562,
      "volume": 9050000
    },
    {
      "time": "2026-03-18",
      "open": 25.75,
      "high": 25.809999465942383,
      "low": 25.489999771118164,
      "close": 25.489999771118164,
      "volume": 10379500
    },
    {
      "time": "2026-03-19",
      "open": 25.299999237060547,
      "high": 25.56999969482422,
      "low": 25.25,
      "close": 25.43000030517578,
      "volume": 17258400
    },
    {
      "time": "2026-03-20",
      "open": 25.389999389648438,
      "high": 25.399999618530273,
      "low": 24.90999984741211,
      "close": 25.049999237060547,
      "volume": 14515000
    },
    {
      "time": "2026-03-23",
      "open": 25.43000030517578,
      "high": 25.639999389648438,
      "low": 25.299999237060547,
      "close": 25.350000381469727,
      "volume": 16096400
    },
    {
      "time": "2026-03-24",
      "open": 25.200000762939453,
      "high": 25.43000030517578,
      "low": 25.139999389648438,
      "close": 25.270000457763672,
      "volume": 10904800
    },
    {
      "time": "2026-03-25",
      "open": 25.43000030517578,
      "high": 25.520000457763672,
      "low": 25.260000228881836,
      "close": 25.3700008392334,
      "volume": 10703600
    },
    {
      "time": "2026-03-26",
      "open": 25.18000030517578,
      "high": 25.299999237060547,
      "low": 24.90999984741211,
      "close": 24.93000030517578,
      "volume": 12484800
    },
    {
      "time": "2026-03-27",
      "open": 24.81999969482422,
      "high": 24.829999923706055,
      "low": 24.450000762939453,
      "close": 24.5,
      "volume": 15241400
    },
    {
      "time": "2026-03-30",
      "open": 24.719999313354492,
      "high": 24.719999313354492,
      "low": 24.280000686645508,
      "close": 24.389999389648438,
      "volume": 19285200
    },
    {
      "time": "2026-03-31",
      "open": 24.670000076293945,
      "high": 25.149999618530273,
      "low": 24.6299991607666,
      "close": 25.100000381469727,
      "volume": 16646800
    },
    {
      "time": "2026-04-01",
      "open": 25.25,
      "high": 25.440000534057617,
      "low": 25.219999313354492,
      "close": 25.299999237060547,
      "volume": 13231500
    },
    {
      "time": "2026-04-02",
      "open": 24.959999084472656,
      "high": 25.420000076293945,
      "low": 24.90999984741211,
      "close": 25.329999923706055,
      "volume": 11231700
    },
    {
      "time": "2026-04-06",
      "open": 25.329999923706055,
      "high": 25.469999313354492,
      "low": 25.31999969482422,
      "close": 25.440000534057617,
      "volume": 11538000
    },
    {
      "time": "2026-04-07",
      "open": 25.3700008392334,
      "high": 25.469999313354492,
      "low": 25.15999984741211,
      "close": 25.469999313354492,
      "volume": 12986300
    },
    {
      "time": "2026-04-08",
      "open": 26.15999984741211,
      "high": 26.18000030517578,
      "low": 25.950000762939453,
      "close": 26.1200008392334,
      "volume": 9856100
    },
    {
      "time": "2026-04-09",
      "open": 26.059999465942383,
      "high": 26.299999237060547,
      "low": 26.020000457763672,
      "close": 26.25,
      "volume": 9962600
    },
    {
      "time": "2026-04-10",
      "open": 26.299999237060547,
      "high": 26.329999923706055,
      "low": 26.18000030517578,
      "close": 26.229999542236328,
      "volume": 8189200
    },
    {
      "time": "2026-04-13",
      "open": 26.149999618530273,
      "high": 26.510000228881836,
      "low": 26.1200008392334,
      "close": 26.510000228881836,
      "volume": 8439600
    },
    {
      "time": "2026-04-14",
      "open": 26.59000015258789,
      "high": 26.829999923706055,
      "low": 26.579999923706055,
      "close": 26.81999969482422,
      "volume": 8234000
    },
    {
      "time": "2026-04-15",
      "open": 26.860000610351562,
      "high": 27.040000915527344,
      "low": 26.81999969482422,
      "close": 27.010000228881836,
      "volume": 8752700
    },
    {
      "time": "2026-04-16",
      "open": 27.079999923706055,
      "high": 27.139999389648438,
      "low": 26.969999313354492,
      "close": 27.09000015258789,
      "volume": 8600400
    },
    {
      "time": "2026-04-17",
      "open": 27.290000915527344,
      "high": 27.530000686645508,
      "low": 27.260000228881836,
      "close": 27.43000030517578,
      "volume": 11013500
    },
    {
      "time": "2026-04-20",
      "open": 27.389999389648438,
      "high": 27.440000534057617,
      "low": 27.299999237060547,
      "close": 27.399999618530273,
      "volume": 7382200
    },
    {
      "time": "2026-04-21",
      "open": 27.469999313354492,
      "high": 27.530000686645508,
      "low": 27.18000030517578,
      "close": 27.229999542236328,
      "volume": 9917200
    },
    {
      "time": "2026-04-22",
      "open": 27.420000076293945,
      "high": 27.5,
      "low": 27.389999389648438,
      "close": 27.479999542236328,
      "volume": 6355500
    },
    {
      "time": "2026-04-23",
      "open": 27.440000534057617,
      "high": 27.530000686645508,
      "low": 27.1299991607666,
      "close": 27.3799991607666,
      "volume": 9523300
    },
    {
      "time": "2026-04-24",
      "open": 27.469999313354492,
      "high": 27.59000015258789,
      "low": 27.3700008392334,
      "close": 27.559999465942383,
      "volume": 7541700
    },
    {
      "time": "2026-04-27",
      "open": 27.530000686645508,
      "high": 27.6299991607666,
      "low": 27.510000228881836,
      "close": 27.610000610351562,
      "volume": 4691500
    },
    {
      "time": "2026-04-28",
      "open": 27.469999313354492,
      "high": 27.530000686645508,
      "low": 27.360000610351562,
      "close": 27.459999084472656,
      "volume": 6644700
    },
    {
      "time": "2026-04-29",
      "open": 27.43000030517578,
      "high": 27.479999542236328,
      "low": 27.31999969482422,
      "close": 27.440000534057617,
      "volume": 7487900
    },
    {
      "time": "2026-04-30",
      "open": 27.530000686645508,
      "high": 27.770000457763672,
      "low": 27.420000076293945,
      "close": 27.729999542236328,
      "volume": 7915700
    },
    {
      "time": "2026-05-01",
      "open": 27.84000015258789,
      "high": 27.959999084472656,
      "low": 27.81999969482422,
      "close": 27.81999969482422,
      "volume": 7994500
    },
    {
      "time": "2026-05-04",
      "open": 27.790000915527344,
      "high": 27.889999389648438,
      "low": 27.600000381469727,
      "close": 27.719999313354492,
      "volume": 9005900
    },
    {
      "time": "2026-05-05",
      "open": 27.850000381469727,
      "high": 28,
      "low": 27.850000381469727,
      "close": 27.940000534057617,
      "volume": 4959700
    },
    {
      "time": "2026-05-06",
      "open": 28.1200008392334,
      "high": 28.3700008392334,
      "low": 28.1200008392334,
      "close": 28.34000015258789,
      "volume": 6662800
    },
    {
      "time": "2026-05-07",
      "open": 28.3700008392334,
      "high": 28.40999984741211,
      "low": 28.149999618530273,
      "close": 28.209999084472656,
      "volume": 8204100
    },
    {
      "time": "2026-05-08",
      "open": 28.31999969482422,
      "high": 28.440000534057617,
      "low": 28.309999465942383,
      "close": 28.420000076293945,
      "volume": 4857900
    },
    {
      "time": "2026-05-11",
      "open": 28.3799991607666,
      "high": 28.549999237060547,
      "low": 28.3700008392334,
      "close": 28.479999542236328,
      "volume": 5285800
    },
    {
      "time": "2026-05-12",
      "open": 28.3799991607666,
      "high": 28.440000534057617,
      "low": 28.15999984741211,
      "close": 28.40999984741211,
      "volume": 9809000
    },
    {
      "time": "2026-05-13",
      "open": 28.420000076293945,
      "high": 28.6200008392334,
      "low": 28.299999237060547,
      "close": 28.559999465942383,
      "volume": 6653400
    },
    {
      "time": "2026-05-14",
      "open": 28.6200008392334,
      "high": 28.850000381469727,
      "low": 28.6200008392334,
      "close": 28.790000915527344,
      "volume": 6539700
    },
    {
      "time": "2026-05-15",
      "open": 28.520000457763672,
      "high": 28.579999923706055,
      "low": 28.3799991607666,
      "close": 28.420000076293945,
      "volume": 8632900
    },
    {
      "time": "2026-05-18",
      "open": 28.459999084472656,
      "high": 28.510000228881836,
      "low": 28.190000534057617,
      "close": 28.3799991607666,
      "volume": 13526000
    },
    {
      "time": "2026-05-19",
      "open": 28.219999313354492,
      "high": 28.350000381469727,
      "low": 28.110000610351562,
      "close": 28.190000534057617,
      "volume": 14103700
    },
    {
      "time": "2026-05-20",
      "open": 28.290000915527344,
      "high": 28.540000915527344,
      "low": 28.219999313354492,
      "close": 28.530000686645508,
      "volume": 13694000
    },
    {
      "time": "2026-05-21",
      "open": 28.420000076293945,
      "high": 28.68000030517578,
      "low": 28.3700008392334,
      "close": 28.600000381469727,
      "volume": 11572600
    },
    {
      "time": "2026-05-22",
      "open": 28.739999771118164,
      "high": 28.850000381469727,
      "low": 28.670000076293945,
      "close": 28.729999542236328,
      "volume": 9658200
    },
    {
      "time": "2026-05-26",
      "open": 28.899999618530273,
      "high": 29,
      "low": 28.850000381469727,
      "close": 28.93000030517578,
      "volume": 9845800
    },
    {
      "time": "2026-05-27",
      "open": 28.979999542236328,
      "high": 28.979999542236328,
      "low": 28.850000381469727,
      "close": 28.940000534057617,
      "volume": 11886500
    },
    {
      "time": "2026-05-28",
      "open": 28.920000076293945,
      "high": 29.1299991607666,
      "low": 28.8700008392334,
      "close": 29.110000610351562,
      "volume": 7483000
    },
    {
      "time": "2026-05-29",
      "open": 29.139999389648438,
      "high": 29.229999542236328,
      "low": 29.079999923706055,
      "close": 29.170000076293945,
      "volume": 11979500
    },
    {
      "time": "2026-06-01",
      "open": 29.1299991607666,
      "high": 29.31999969482422,
      "low": 29.079999923706055,
      "close": 29.25,
      "volume": 11485100
    },
    {
      "time": "2026-06-02",
      "open": 29.209999084472656,
      "high": 29.350000381469727,
      "low": 29.200000762939453,
      "close": 29.31999969482422,
      "volume": 8496900
    },
    {
      "time": "2026-06-03",
      "open": 29.290000915527344,
      "high": 29.290000915527344,
      "low": 29.06999969482422,
      "close": 29.110000610351562,
      "volume": 10205000
    },
    {
      "time": "2026-06-04",
      "open": 29.010000228881836,
      "high": 29.290000915527344,
      "low": 29,
      "close": 29.239999771118164,
      "volume": 8655800
    },
    {
      "time": "2026-06-05",
      "open": 29.049999237060547,
      "high": 29.059999465942383,
      "low": 28.3799991607666,
      "close": 28.450000762939453,
      "volume": 12096200
    },
    {
      "time": "2026-06-08",
      "open": 28.690000534057617,
      "high": 28.790000915527344,
      "low": 28.510000228881836,
      "close": 28.549999237060547,
      "volume": 10870700
    },
    {
      "time": "2026-06-09",
      "open": 28.709999084472656,
      "high": 28.8700008392334,
      "low": 27.889999389648438,
      "close": 28.489999771118164,
      "volume": 16295500
    },
    {
      "time": "2026-06-10",
      "open": 28.34000015258789,
      "high": 28.549999237060547,
      "low": 28.020000457763672,
      "close": 28.030000686645508,
      "volume": 13002200
    },
    {
      "time": "2026-06-11",
      "open": 28.15999984741211,
      "high": 28.6299991607666,
      "low": 28.020000457763672,
      "close": 28.549999237060547,
      "volume": 14673300
    },
    {
      "time": "2026-06-12",
      "open": 28.649999618530273,
      "high": 28.81999969482422,
      "low": 28.450000762939453,
      "close": 28.690000534057617,
      "volume": 8851500
    },
    {
      "time": "2026-06-15",
      "open": 29.100000381469727,
      "high": 29.270000457763672,
      "low": 29.079999923706055,
      "close": 29.190000534057617,
      "volume": 7979600
    },
    {
      "time": "2026-06-16",
      "open": 29.190000534057617,
      "high": 29.229999542236328,
      "low": 28.979999542236328,
      "close": 29,
      "volume": 6879400
    },
    {
      "time": "2026-06-17",
      "open": 29.040000915527344,
      "high": 29.09000015258789,
      "low": 28.579999923706055,
      "close": 28.65999984741211,
      "volume": 13425500
    },
    {
      "time": "2026-06-18",
      "open": 28.989999771118164,
      "high": 29.020000457763672,
      "low": 28.850000381469727,
      "close": 28.969999313354492,
      "volume": 9571700
    },
    {
      "time": "2026-06-22",
      "open": 29.020000457763672,
      "high": 29.100000381469727,
      "low": 28.829999923706055,
      "close": 28.8799991607666,
      "volume": 13290100
    },
    {
      "time": "2026-06-23",
      "open": 28.440000534057617,
      "high": 28.709999084472656,
      "low": 28.420000076293945,
      "close": 28.479999542236328,
      "volume": 8151800
    },
    {
      "time": "2026-06-24",
      "open": 28.459999084472656,
      "high": 28.670000076293945,
      "low": 28.31999969482422,
      "close": 28.399999618530273,
      "volume": 9168900
    },
    {
      "time": "2026-06-25",
      "open": 28.6200008392334,
      "high": 28.649999618530273,
      "low": 28.290000915527344,
      "close": 28.420000076293945,
      "volume": 7906800
    },
    {
      "time": "2026-06-26",
      "open": 28.25,
      "high": 28.559999465942383,
      "low": 28.190000534057617,
      "close": 28.34000015258789,
      "volume": 10298300
    },
    {
      "time": "2026-06-29",
      "open": 28.559999465942383,
      "high": 28.760000228881836,
      "low": 28.389999389648438,
      "close": 28.729999542236328,
      "volume": 8611000
    },
    {
      "time": "2026-06-30",
      "open": 28.75,
      "high": 29.020000457763672,
      "low": 28.729999542236328,
      "close": 28.959999084472656,
      "volume": 8125100
    },
    {
      "time": "2026-07-01",
      "open": 28.920000076293945,
      "high": 29.079999923706055,
      "low": 28.799999237060547,
      "close": 28.90999984741211,
      "volume": 11030000
    },
    {
      "time": "2026-07-02",
      "open": 29,
      "high": 29.139999389648438,
      "low": 28.65999984741211,
      "close": 28.8700008392334,
      "volume": 12513600
    },
    {
      "time": "2026-07-06",
      "open": 28.989999771118164,
      "high": 29.149999618530273,
      "low": 28.969999313354492,
      "close": 29.09000015258789,
      "volume": 6263200
    },
    {
      "time": "2026-07-07",
      "open": 29.059999465942383,
      "high": 29.09000015258789,
      "low": 28.850000381469727,
      "close": 28.940000534057617,
      "volume": 6618800
    },
    {
      "time": "2026-07-08",
      "open": 28.780000686645508,
      "high": 28.860000610351562,
      "low": 28.600000381469727,
      "close": 28.84000015258789,
      "volume": 5455200
    },
    {
      "time": "2026-07-09",
      "open": 28.920000076293945,
      "high": 29.1200008392334,
      "low": 28.8700008392334,
      "close": 29.09000015258789,
      "volume": 4413100
    },
    {
      "time": "2026-07-10",
      "open": 29.1200008392334,
      "high": 29.209999084472656,
      "low": 28.940000534057617,
      "close": 29.18000030517578,
      "volume": 5451700
    },
    {
      "time": "2026-07-13",
      "open": 29.100000381469727,
      "high": 29.149999618530273,
      "low": 28.90999984741211,
      "close": 28.959999084472656,
      "volume": 8235000
    },
    {
      "time": "2026-07-14",
      "open": 29.049999237060547,
      "high": 29.1299991607666,
      "low": 28.959999084472656,
      "close": 29.06999969482422,
      "volume": 7212500
    },
    {
      "time": "2026-07-15",
      "open": 29.170000076293945,
      "high": 29.219999313354492,
      "low": 28.989999771118164,
      "close": 29.15999984741211,
      "volume": 6240500
    },
    {
      "time": "2026-07-16",
      "open": 29.100000381469727,
      "high": 29.170000076293945,
      "low": 28.90999984741211,
      "close": 29.030000686645508,
      "volume": 5623500
    },
    {
      "time": "2026-07-17",
      "open": 28.65999984741211,
      "high": 28.899999618530273,
      "low": 28.6299991607666,
      "close": 28.75,
      "volume": 7413100
    },
    {
      "time": "2026-07-20",
      "open": 28.8799991607666,
      "high": 28.950000762939453,
      "low": 28.65999984741211,
      "close": 28.68000030517578,
      "volume": 9063700
    },
    {
      "time": "2026-07-21",
      "open": 28.829999923706055,
      "high": 28.959999084472656,
      "low": 28.760000228881836,
      "close": 28.940000534057617,
      "volume": 5530900
    },
    {
      "time": "2026-07-22",
      "open": 28.8799991607666,
      "high": 28.989999771118164,
      "low": 28.850000381469727,
      "close": 28.889999389648438,
      "volume": 6820200
    },
    {
      "time": "2026-07-23",
      "open": 28.579999923706055,
      "high": 28.719999313354492,
      "low": 28.420000076293945,
      "close": 28.549999237060547,
      "volume": 9303000
    },
    {
      "time": "2026-07-24",
      "open": 28.579999923706055,
      "high": 28.759899139404297,
      "low": 28.5049991607666,
      "close": 28.559999465942383,
      "volume": 7607179
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 25.025199966430662
    },
    {
      "time": "2025-10-06",
      "value": 25.051999969482424
    },
    {
      "time": "2025-10-07",
      "value": 25.076799964904787
    },
    {
      "time": "2025-10-08",
      "value": 25.106199951171874
    },
    {
      "time": "2025-10-09",
      "value": 25.134399948120116
    },
    {
      "time": "2025-10-10",
      "value": 25.15099994659424
    },
    {
      "time": "2025-10-13",
      "value": 25.183399963378907
    },
    {
      "time": "2025-10-14",
      "value": 25.20819995880127
    },
    {
      "time": "2025-10-15",
      "value": 25.237399978637697
    },
    {
      "time": "2025-10-16",
      "value": 25.26
    },
    {
      "time": "2025-10-17",
      "value": 25.285
    },
    {
      "time": "2025-10-20",
      "value": 25.312599983215332
    },
    {
      "time": "2025-10-21",
      "value": 25.341399993896484
    },
    {
      "time": "2025-10-22",
      "value": 25.360599975585938
    },
    {
      "time": "2025-10-23",
      "value": 25.381199989318848
    },
    {
      "time": "2025-10-24",
      "value": 25.40659996032715
    },
    {
      "time": "2025-10-27",
      "value": 25.439199981689452
    },
    {
      "time": "2025-10-28",
      "value": 25.47199996948242
    },
    {
      "time": "2025-10-29",
      "value": 25.507799949645996
    },
    {
      "time": "2025-10-30",
      "value": 25.539399948120117
    },
    {
      "time": "2025-10-31",
      "value": 25.574599952697753
    },
    {
      "time": "2025-11-03",
      "value": 25.60199993133545
    },
    {
      "time": "2025-11-04",
      "value": 25.625199928283692
    },
    {
      "time": "2025-11-05",
      "value": 25.648399925231935
    },
    {
      "time": "2025-11-06",
      "value": 25.663999938964842
    },
    {
      "time": "2025-11-07",
      "value": 25.678999938964843
    },
    {
      "time": "2025-11-10",
      "value": 25.70479991912842
    },
    {
      "time": "2025-11-11",
      "value": 25.734999923706056
    },
    {
      "time": "2025-11-12",
      "value": 25.763599891662597
    },
    {
      "time": "2025-11-13",
      "value": 25.778199882507323
    },
    {
      "time": "2025-11-14",
      "value": 25.793799858093262
    },
    {
      "time": "2025-11-17",
      "value": 25.80279983520508
    },
    {
      "time": "2025-11-18",
      "value": 25.80739986419678
    },
    {
      "time": "2025-11-19",
      "value": 25.812399864196777
    },
    {
      "time": "2025-11-20",
      "value": 25.804799842834473
    },
    {
      "time": "2025-11-21",
      "value": 25.80319984436035
    },
    {
      "time": "2025-11-24",
      "value": 25.806999816894532
    },
    {
      "time": "2025-11-25",
      "value": 25.81699981689453
    },
    {
      "time": "2025-11-26",
      "value": 25.830599822998046
    },
    {
      "time": "2025-11-28",
      "value": 25.844399833679198
    },
    {
      "time": "2025-12-01",
      "value": 25.853599853515625
    },
    {
      "time": "2025-12-02",
      "value": 25.861399841308593
    },
    {
      "time": "2025-12-03",
      "value": 25.874199867248535
    },
    {
      "time": "2025-12-04",
      "value": 25.891399841308594
    },
    {
      "time": "2025-12-05",
      "value": 25.91219985961914
    },
    {
      "time": "2025-12-08",
      "value": 25.92779987335205
    },
    {
      "time": "2025-12-09",
      "value": 25.94179988861084
    },
    {
      "time": "2025-12-10",
      "value": 25.95639991760254
    },
    {
      "time": "2025-12-11",
      "value": 25.970599937438966
    },
    {
      "time": "2025-12-12",
      "value": 25.978199920654298
    },
    {
      "time": "2025-12-15",
      "value": 25.98459991455078
    },
    {
      "time": "2025-12-16",
      "value": 25.987799911499025
    },
    {
      "time": "2025-12-17",
      "value": 25.98739990234375
    },
    {
      "time": "2025-12-18",
      "value": 25.987799911499025
    },
    {
      "time": "2025-12-19",
      "value": 25.994599914550783
    },
    {
      "time": "2025-12-22",
      "value": 26.01899990081787
    },
    {
      "time": "2025-12-23",
      "value": 26.037199897766115
    },
    {
      "time": "2025-12-24",
      "value": 26.057199897766115
    },
    {
      "time": "2025-12-26",
      "value": 26.074799880981445
    },
    {
      "time": "2025-12-29",
      "value": 26.094399871826173
    },
    {
      "time": "2025-12-30",
      "value": 26.11059989929199
    },
    {
      "time": "2025-12-31",
      "value": 26.116999893188478
    },
    {
      "time": "2026-01-02",
      "value": 26.12499988555908
    },
    {
      "time": "2026-01-05",
      "value": 26.140599899291992
    },
    {
      "time": "2026-01-06",
      "value": 26.155999908447267
    },
    {
      "time": "2026-01-07",
      "value": 26.165599937438966
    },
    {
      "time": "2026-01-08",
      "value": 26.16919994354248
    },
    {
      "time": "2026-01-09",
      "value": 26.175799980163575
    },
    {
      "time": "2026-01-12",
      "value": 26.18340000152588
    },
    {
      "time": "2026-01-13",
      "value": 26.19560001373291
    },
    {
      "time": "2026-01-14",
      "value": 26.203600006103514
    },
    {
      "time": "2026-01-15",
      "value": 26.212600021362306
    },
    {
      "time": "2026-01-16",
      "value": 26.227800025939942
    },
    {
      "time": "2026-01-20",
      "value": 26.230200004577636
    },
    {
      "time": "2026-01-21",
      "value": 26.244799995422362
    },
    {
      "time": "2026-01-22",
      "value": 26.261199989318847
    },
    {
      "time": "2026-01-23",
      "value": 26.26900001525879
    },
    {
      "time": "2026-01-26",
      "value": 26.278400001525878
    },
    {
      "time": "2026-01-27",
      "value": 26.289400024414064
    },
    {
      "time": "2026-01-28",
      "value": 26.3096000289917
    },
    {
      "time": "2026-01-29",
      "value": 26.32840003967285
    },
    {
      "time": "2026-01-30",
      "value": 26.35020004272461
    },
    {
      "time": "2026-02-02",
      "value": 26.37860004425049
    },
    {
      "time": "2026-02-03",
      "value": 26.40120002746582
    },
    {
      "time": "2026-02-04",
      "value": 26.429000053405762
    },
    {
      "time": "2026-02-05",
      "value": 26.444600067138673
    },
    {
      "time": "2026-02-06",
      "value": 26.4638000869751
    },
    {
      "time": "2026-02-09",
      "value": 26.480000076293944
    },
    {
      "time": "2026-02-10",
      "value": 26.49140007019043
    },
    {
      "time": "2026-02-11",
      "value": 26.499200057983398
    },
    {
      "time": "2026-02-12",
      "value": 26.501200065612792
    },
    {
      "time": "2026-02-13",
      "value": 26.503200073242187
    },
    {
      "time": "2026-02-17",
      "value": 26.503400077819823
    },
    {
      "time": "2026-02-18",
      "value": 26.505800094604492
    },
    {
      "time": "2026-02-19",
      "value": 26.50640007019043
    },
    {
      "time": "2026-02-20",
      "value": 26.51200008392334
    },
    {
      "time": "2026-02-23",
      "value": 26.511800079345704
    },
    {
      "time": "2026-02-24",
      "value": 26.513400077819824
    },
    {
      "time": "2026-02-25",
      "value": 26.518000068664552
    },
    {
      "time": "2026-02-26",
      "value": 26.526200103759766
    },
    {
      "time": "2026-02-27",
      "value": 26.532800102233885
    },
    {
      "time": "2026-03-02",
      "value": 26.541400108337402
    },
    {
      "time": "2026-03-03",
      "value": 26.55040012359619
    },
    {
      "time": "2026-03-04",
      "value": 26.559200134277344
    },
    {
      "time": "2026-03-05",
      "value": 26.560400161743164
    },
    {
      "time": "2026-03-06",
      "value": 26.550200157165527
    },
    {
      "time": "2026-03-09",
      "value": 26.543200149536133
    },
    {
      "time": "2026-03-10",
      "value": 26.53340015411377
    },
    {
      "time": "2026-03-11",
      "value": 26.523000144958495
    },
    {
      "time": "2026-03-12",
      "value": 26.50620014190674
    },
    {
      "time": "2026-03-13",
      "value": 26.487400131225584
    },
    {
      "time": "2026-03-16",
      "value": 26.478000144958497
    },
    {
      "time": "2026-03-17",
      "value": 26.46900016784668
    },
    {
      "time": "2026-03-18",
      "value": 26.44840015411377
    },
    {
      "time": "2026-03-19",
      "value": 26.423000144958497
    },
    {
      "time": "2026-03-20",
      "value": 26.391800117492675
    },
    {
      "time": "2026-03-23",
      "value": 26.3664001083374
    },
    {
      "time": "2026-03-24",
      "value": 26.33600009918213
    },
    {
      "time": "2026-03-25",
      "value": 26.30660011291504
    },
    {
      "time": "2026-03-26",
      "value": 26.26940010070801
    },
    {
      "time": "2026-03-27",
      "value": 26.22580009460449
    },
    {
      "time": "2026-03-30",
      "value": 26.178600082397463
    },
    {
      "time": "2026-03-31",
      "value": 26.145800094604493
    },
    {
      "time": "2026-04-01",
      "value": 26.12760009765625
    },
    {
      "time": "2026-04-02",
      "value": 26.104000091552734
    },
    {
      "time": "2026-04-06",
      "value": 26.079600105285646
    },
    {
      "time": "2026-04-07",
      "value": 26.056600074768067
    },
    {
      "time": "2026-04-08",
      "value": 26.044000091552736
    },
    {
      "time": "2026-04-09",
      "value": 26.03200008392334
    },
    {
      "time": "2026-04-10",
      "value": 26.020000076293947
    },
    {
      "time": "2026-04-13",
      "value": 26.015000076293944
    },
    {
      "time": "2026-04-14",
      "value": 26.018400077819823
    },
    {
      "time": "2026-04-15",
      "value": 26.022800064086915
    },
    {
      "time": "2026-04-16",
      "value": 26.03300006866455
    },
    {
      "time": "2026-04-17",
      "value": 26.052800064086913
    },
    {
      "time": "2026-04-20",
      "value": 26.07860004425049
    },
    {
      "time": "2026-04-21",
      "value": 26.089800033569336
    },
    {
      "time": "2026-04-22",
      "value": 26.103400039672852
    },
    {
      "time": "2026-04-23",
      "value": 26.116400032043458
    },
    {
      "time": "2026-04-24",
      "value": 26.13340003967285
    },
    {
      "time": "2026-04-27",
      "value": 26.159800033569336
    },
    {
      "time": "2026-04-28",
      "value": 26.18240001678467
    },
    {
      "time": "2026-04-29",
      "value": 26.20400001525879
    },
    {
      "time": "2026-04-30",
      "value": 26.22840000152588
    },
    {
      "time": "2026-05-01",
      "value": 26.25560001373291
    },
    {
      "time": "2026-05-04",
      "value": 26.27759998321533
    },
    {
      "time": "2026-05-05",
      "value": 26.31
    },
    {
      "time": "2026-05-06",
      "value": 26.346399993896483
    },
    {
      "time": "2026-05-07",
      "value": 26.375799980163574
    },
    {
      "time": "2026-05-08",
      "value": 26.411799964904784
    },
    {
      "time": "2026-05-11",
      "value": 26.451599960327147
    },
    {
      "time": "2026-05-12",
      "value": 26.489399948120116
    },
    {
      "time": "2026-05-13",
      "value": 26.535599937438963
    },
    {
      "time": "2026-05-14",
      "value": 26.58259994506836
    },
    {
      "time": "2026-05-15",
      "value": 26.625199928283692
    },
    {
      "time": "2026-05-18",
      "value": 26.674599914550782
    },
    {
      "time": "2026-05-19",
      "value": 26.715399932861327
    },
    {
      "time": "2026-05-20",
      "value": 26.76419994354248
    },
    {
      "time": "2026-05-21",
      "value": 26.814999961853026
    },
    {
      "time": "2026-05-22",
      "value": 26.876599960327148
    },
    {
      "time": "2026-05-26",
      "value": 26.945199966430664
    },
    {
      "time": "2026-05-27",
      "value": 27.00879997253418
    },
    {
      "time": "2026-05-28",
      "value": 27.07379997253418
    },
    {
      "time": "2026-05-29",
      "value": 27.147399978637694
    },
    {
      "time": "2026-06-01",
      "value": 27.22379997253418
    },
    {
      "time": "2026-06-02",
      "value": 27.309199981689453
    },
    {
      "time": "2026-06-03",
      "value": 27.38439998626709
    },
    {
      "time": "2026-06-04",
      "value": 27.46379997253418
    },
    {
      "time": "2026-06-05",
      "value": 27.5253999710083
    },
    {
      "time": "2026-06-08",
      "value": 27.597799949645996
    },
    {
      "time": "2026-06-09",
      "value": 27.67759994506836
    },
    {
      "time": "2026-06-10",
      "value": 27.7503999710083
    },
    {
      "time": "2026-06-11",
      "value": 27.819399948120118
    },
    {
      "time": "2026-06-12",
      "value": 27.88719997406006
    },
    {
      "time": "2026-06-15",
      "value": 27.96439998626709
    },
    {
      "time": "2026-06-16",
      "value": 28.03559997558594
    },
    {
      "time": "2026-06-17",
      "value": 28.09939998626709
    },
    {
      "time": "2026-06-18",
      "value": 28.15639995574951
    },
    {
      "time": "2026-06-22",
      "value": 28.208999938964844
    },
    {
      "time": "2026-06-23",
      "value": 28.253999938964842
    },
    {
      "time": "2026-06-24",
      "value": 28.29179992675781
    },
    {
      "time": "2026-06-25",
      "value": 28.323799934387207
    },
    {
      "time": "2026-06-26",
      "value": 28.35039993286133
    },
    {
      "time": "2026-06-29",
      "value": 28.383199920654295
    },
    {
      "time": "2026-06-30",
      "value": 28.413799896240235
    },
    {
      "time": "2026-07-01",
      "value": 28.44399990081787
    },
    {
      "time": "2026-07-02",
      "value": 28.476799926757813
    },
    {
      "time": "2026-07-06",
      "value": 28.508999938964845
    },
    {
      "time": "2026-07-07",
      "value": 28.540199966430663
    },
    {
      "time": "2026-07-08",
      "value": 28.565799980163575
    },
    {
      "time": "2026-07-09",
      "value": 28.5953999710083
    },
    {
      "time": "2026-07-10",
      "value": 28.629799995422363
    },
    {
      "time": "2026-07-13",
      "value": 28.660199966430664
    },
    {
      "time": "2026-07-14",
      "value": 28.68699996948242
    },
    {
      "time": "2026-07-15",
      "value": 28.71379997253418
    },
    {
      "time": "2026-07-16",
      "value": 28.74
    },
    {
      "time": "2026-07-17",
      "value": 28.756199989318848
    },
    {
      "time": "2026-07-20",
      "value": 28.762999992370606
    },
    {
      "time": "2026-07-21",
      "value": 28.777600021362304
    },
    {
      "time": "2026-07-22",
      "value": 28.787000007629395
    },
    {
      "time": "2026-07-23",
      "value": 28.78840000152588
    },
    {
      "time": "2026-07-24",
      "value": 28.791399993896484
    }
  ],
  "analysis": null
}