{
  "ok": true,
  "cached": false,
  "ticker": "SCHD",
  "price": 33.29,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "You’re 62 With $400K Earning 0.6% at the Bank. These 3 ETFs Put It to Work Before You Retire",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/13d4865f-550e-3ce1-9127-d3d6b412542b/you%E2%80%99re-62-with-%24400k-earning.html",
      "published": "2026-07-24"
    },
    {
      "title": "When One Spouse Dies, One Social Security Check Disappears. These 3 ETFs Protect the Survivor",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/f2c3a8b7-417e-3c84-aba6-96c0be81994f/when-one-spouse-dies%2C-one.html",
      "published": "2026-07-24"
    },
    {
      "title": "What Is SCHD's New High Really Made Of?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/4fb64b7f-b3d1-3734-a367-7ae8d3934a9a/what-is-schd%27s-new-high.html",
      "published": "2026-07-24"
    },
    {
      "title": "You Turn 73 and the IRS Makes You Take the Money. These 3 ETFs Turn Forced RMDs Into a Paycheck",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/16926dfa-0d7b-331e-905f-f6cf75946fee/you-turn-73-and-the-irs-makes.html",
      "published": "2026-07-23"
    },
    {
      "title": "Why Retirees Are Choosing This $100.8 Billion ETF Over Individual Dividend Stocks",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/2f92cfc3-1b2f-31bd-9e9f-0b0989aafd42/why-retirees-are-choosing.html",
      "published": "2026-07-23"
    },
    {
      "title": "KBWD’s 14.4% Yield Masks a Troubling Reality for Income Investors",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/60f73f7c-c348-3098-80d1-f85ea152c683/kbwd%E2%80%99s-14.4%25-yield-masks-a.html",
      "published": "2026-07-23"
    },
    {
      "title": "Chasing Yield Is a Trap. These 3 Dividend ETFs Pay You Without the Risk",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/584ad069-8ba4-3a21-aeed-b05d383c5cd4/chasing-yield-is-a-trap..html",
      "published": "2026-07-22"
    },
    {
      "title": "Here’s Exactly How Much SCHD You’d Need to Never Work Again",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/f6c4f692-1bd1-3e6f-9576-10c7185e64ee/here%E2%80%99s-exactly-how-much-schd.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 27.31999969482422,
      "high": 27.34000015258789,
      "low": 27.1200008392334,
      "close": 27.31999969482422,
      "volume": 16852700
    },
    {
      "time": "2025-07-28",
      "open": 27.329999923706055,
      "high": 27.34000015258789,
      "low": 27.15999984741211,
      "close": 27.200000762939453,
      "volume": 14874400
    },
    {
      "time": "2025-07-29",
      "open": 27.149999618530273,
      "high": 27.190000534057617,
      "low": 27.010000228881836,
      "close": 27.170000076293945,
      "volume": 13147000
    },
    {
      "time": "2025-07-30",
      "open": 27.170000076293945,
      "high": 27.170000076293945,
      "low": 26.729999542236328,
      "close": 26.84000015258789,
      "volume": 23968400
    },
    {
      "time": "2025-07-31",
      "open": 26.65999984741211,
      "high": 26.860000610351562,
      "low": 26.440000534057617,
      "close": 26.5,
      "volume": 19727500
    },
    {
      "time": "2025-08-01",
      "open": 26.479999542236328,
      "high": 26.530000686645508,
      "low": 26.209999084472656,
      "close": 26.3799991607666,
      "volume": 17759300
    },
    {
      "time": "2025-08-04",
      "open": 26.40999984741211,
      "high": 26.6200008392334,
      "low": 26.389999389648438,
      "close": 26.610000610351562,
      "volume": 20330500
    },
    {
      "time": "2025-08-05",
      "open": 26.610000610351562,
      "high": 26.75,
      "low": 26.540000915527344,
      "close": 26.739999771118164,
      "volume": 15668200
    },
    {
      "time": "2025-08-06",
      "open": 26.780000686645508,
      "high": 26.829999923706055,
      "low": 26.6299991607666,
      "close": 26.68000030517578,
      "volume": 16556100
    },
    {
      "time": "2025-08-07",
      "open": 26.790000915527344,
      "high": 26.920000076293945,
      "low": 26.59000015258789,
      "close": 26.75,
      "volume": 13395300
    },
    {
      "time": "2025-08-08",
      "open": 26.799999237060547,
      "high": 26.979999542236328,
      "low": 26.790000915527344,
      "close": 26.8799991607666,
      "volume": 13660000
    },
    {
      "time": "2025-08-11",
      "open": 26.940000534057617,
      "high": 27.09000015258789,
      "low": 26.709999084472656,
      "close": 26.790000915527344,
      "volume": 17459200
    },
    {
      "time": "2025-08-12",
      "open": 26.8700008392334,
      "high": 27.1200008392334,
      "low": 26.84000015258789,
      "close": 27.100000381469727,
      "volume": 13871100
    },
    {
      "time": "2025-08-13",
      "open": 27.139999389648438,
      "high": 27.479999542236328,
      "low": 27.079999923706055,
      "close": 27.459999084472656,
      "volume": 16077000
    },
    {
      "time": "2025-08-14",
      "open": 27.280000686645508,
      "high": 27.3700008392334,
      "low": 27.170000076293945,
      "close": 27.34000015258789,
      "volume": 14665800
    },
    {
      "time": "2025-08-15",
      "open": 27.3700008392334,
      "high": 27.43000030517578,
      "low": 27.260000228881836,
      "close": 27.329999923706055,
      "volume": 14205700
    },
    {
      "time": "2025-08-18",
      "open": 27.31999969482422,
      "high": 27.3799991607666,
      "low": 27.229999542236328,
      "close": 27.260000228881836,
      "volume": 12751600
    },
    {
      "time": "2025-08-19",
      "open": 27.290000915527344,
      "high": 27.6200008392334,
      "low": 27.290000915527344,
      "close": 27.450000762939453,
      "volume": 12997100
    },
    {
      "time": "2025-08-20",
      "open": 27.479999542236328,
      "high": 27.700000762939453,
      "low": 27.459999084472656,
      "close": 27.510000228881836,
      "volume": 16734900
    },
    {
      "time": "2025-08-21",
      "open": 27.469999313354492,
      "high": 27.59000015258789,
      "low": 27.399999618530273,
      "close": 27.520000457763672,
      "volume": 9865400
    },
    {
      "time": "2025-08-22",
      "open": 27.6299991607666,
      "high": 28.030000686645508,
      "low": 27.6299991607666,
      "close": 27.950000762939453,
      "volume": 15118600
    },
    {
      "time": "2025-08-25",
      "open": 27.93000030517578,
      "high": 27.93000030517578,
      "low": 27.75,
      "close": 27.770000457763672,
      "volume": 12613200
    },
    {
      "time": "2025-08-26",
      "open": 27.760000228881836,
      "high": 27.829999923706055,
      "low": 27.670000076293945,
      "close": 27.75,
      "volume": 16407600
    },
    {
      "time": "2025-08-27",
      "open": 27.729999542236328,
      "high": 27.93000030517578,
      "low": 27.709999084472656,
      "close": 27.8700008392334,
      "volume": 11516200
    },
    {
      "time": "2025-08-28",
      "open": 27.90999984741211,
      "high": 27.93000030517578,
      "low": 27.670000076293945,
      "close": 27.81999969482422,
      "volume": 11793900
    },
    {
      "time": "2025-08-29",
      "open": 27.81999969482422,
      "high": 27.989999771118164,
      "low": 27.809999465942383,
      "close": 27.920000076293945,
      "volume": 13211200
    },
    {
      "time": "2025-09-02",
      "open": 27.889999389648438,
      "high": 27.950000762939453,
      "low": 27.700000762939453,
      "close": 27.84000015258789,
      "volume": 18420600
    },
    {
      "time": "2025-09-03",
      "open": 27.75,
      "high": 27.850000381469727,
      "low": 27.5,
      "close": 27.600000381469727,
      "volume": 19873300
    },
    {
      "time": "2025-09-04",
      "open": 27.610000610351562,
      "high": 27.700000762939453,
      "low": 27.510000228881836,
      "close": 27.690000534057617,
      "volume": 13419700
    },
    {
      "time": "2025-09-05",
      "open": 27.670000076293945,
      "high": 27.829999923706055,
      "low": 27.5,
      "close": 27.639999389648438,
      "volume": 15327800
    },
    {
      "time": "2025-09-08",
      "open": 27.610000610351562,
      "high": 27.610000610351562,
      "low": 27.270000457763672,
      "close": 27.440000534057617,
      "volume": 18249700
    },
    {
      "time": "2025-09-09",
      "open": 27.40999984741211,
      "high": 27.540000915527344,
      "low": 27.40999984741211,
      "close": 27.450000762939453,
      "volume": 18576600
    },
    {
      "time": "2025-09-10",
      "open": 27.420000076293945,
      "high": 27.540000915527344,
      "low": 27.270000457763672,
      "close": 27.5,
      "volume": 16572100
    },
    {
      "time": "2025-09-11",
      "open": 27.510000228881836,
      "high": 27.75,
      "low": 27.469999313354492,
      "close": 27.719999313354492,
      "volume": 13521500
    },
    {
      "time": "2025-09-12",
      "open": 27.690000534057617,
      "high": 27.729999542236328,
      "low": 27.479999542236328,
      "close": 27.479999542236328,
      "volume": 14967600
    },
    {
      "time": "2025-09-15",
      "open": 27.520000457763672,
      "high": 27.520000457763672,
      "low": 27.280000686645508,
      "close": 27.34000015258789,
      "volume": 18547600
    },
    {
      "time": "2025-09-16",
      "open": 27.3700008392334,
      "high": 27.5,
      "low": 27.290000915527344,
      "close": 27.420000076293945,
      "volume": 19907700
    },
    {
      "time": "2025-09-17",
      "open": 27.43000030517578,
      "high": 27.739999771118164,
      "low": 27.350000381469727,
      "close": 27.469999313354492,
      "volume": 21748100
    },
    {
      "time": "2025-09-18",
      "open": 27.479999542236328,
      "high": 27.530000686645508,
      "low": 27.350000381469727,
      "close": 27.450000762939453,
      "volume": 17238300
    },
    {
      "time": "2025-09-19",
      "open": 27.510000228881836,
      "high": 27.510000228881836,
      "low": 27.270000457763672,
      "close": 27.329999923706055,
      "volume": 17610900
    },
    {
      "time": "2025-09-22",
      "open": 27.290000915527344,
      "high": 27.329999923706055,
      "low": 27.200000762939453,
      "close": 27.25,
      "volume": 17463700
    },
    {
      "time": "2025-09-23",
      "open": 27.280000686645508,
      "high": 27.559999465942383,
      "low": 27.270000457763672,
      "close": 27.399999618530273,
      "volume": 16862900
    },
    {
      "time": "2025-09-24",
      "open": 27.18000030517578,
      "high": 27.290000915527344,
      "low": 27.1299991607666,
      "close": 27.15999984741211,
      "volume": 19469300
    },
    {
      "time": "2025-09-25",
      "open": 27.149999618530273,
      "high": 27.200000762939453,
      "low": 26.959999084472656,
      "close": 26.989999771118164,
      "volume": 20335200
    },
    {
      "time": "2025-09-26",
      "open": 27.100000381469727,
      "high": 27.260000228881836,
      "low": 27.079999923706055,
      "close": 27.209999084472656,
      "volume": 16482800
    },
    {
      "time": "2025-09-29",
      "open": 27.270000457763672,
      "high": 27.280000686645508,
      "low": 27,
      "close": 27.100000381469727,
      "volume": 25833100
    },
    {
      "time": "2025-09-30",
      "open": 27.040000915527344,
      "high": 27.299999237060547,
      "low": 27.010000228881836,
      "close": 27.299999237060547,
      "volume": 18115100
    },
    {
      "time": "2025-10-01",
      "open": 27.280000686645508,
      "high": 27.549999237060547,
      "low": 27.260000228881836,
      "close": 27.530000686645508,
      "volume": 18618100
    },
    {
      "time": "2025-10-02",
      "open": 27.459999084472656,
      "high": 27.579999923706055,
      "low": 27.299999237060547,
      "close": 27.34000015258789,
      "volume": 15690700
    },
    {
      "time": "2025-10-03",
      "open": 27.3700008392334,
      "high": 27.559999465942383,
      "low": 27.360000610351562,
      "close": 27.40999984741211,
      "volume": 15309500
    },
    {
      "time": "2025-10-06",
      "open": 27.469999313354492,
      "high": 27.489999771118164,
      "low": 27.309999465942383,
      "close": 27.34000015258789,
      "volume": 16315100
    },
    {
      "time": "2025-10-07",
      "open": 27.350000381469727,
      "high": 27.3700008392334,
      "low": 27.170000076293945,
      "close": 27.280000686645508,
      "volume": 17220200
    },
    {
      "time": "2025-10-08",
      "open": 27.309999465942383,
      "high": 27.329999923706055,
      "low": 27.139999389648438,
      "close": 27.18000030517578,
      "volume": 15899800
    },
    {
      "time": "2025-10-09",
      "open": 27.200000762939453,
      "high": 27.290000915527344,
      "low": 26.950000762939453,
      "close": 27,
      "volume": 19054300
    },
    {
      "time": "2025-10-10",
      "open": 27.049999237060547,
      "high": 27.100000381469727,
      "low": 26.530000686645508,
      "close": 26.540000915527344,
      "volume": 24258300
    },
    {
      "time": "2025-10-13",
      "open": 26.610000610351562,
      "high": 26.729999542236328,
      "low": 26.559999465942383,
      "close": 26.6299991607666,
      "volume": 20634900
    },
    {
      "time": "2025-10-14",
      "open": 26.459999084472656,
      "high": 26.920000076293945,
      "low": 26.440000534057617,
      "close": 26.8700008392334,
      "volume": 18735100
    },
    {
      "time": "2025-10-15",
      "open": 26.90999984741211,
      "high": 27,
      "low": 26.6299991607666,
      "close": 26.780000686645508,
      "volume": 15036900
    },
    {
      "time": "2025-10-16",
      "open": 26.81999969482422,
      "high": 26.889999389648438,
      "low": 26.469999313354492,
      "close": 26.56999969482422,
      "volume": 18983200
    },
    {
      "time": "2025-10-17",
      "open": 26.610000610351562,
      "high": 26.790000915527344,
      "low": 26.559999465942383,
      "close": 26.790000915527344,
      "volume": 14043800
    },
    {
      "time": "2025-10-20",
      "open": 26.81999969482422,
      "high": 27,
      "low": 26.809999465942383,
      "close": 26.989999771118164,
      "volume": 13374300
    },
    {
      "time": "2025-10-21",
      "open": 26.989999771118164,
      "high": 27.139999389648438,
      "low": 26.940000534057617,
      "close": 27.06999969482422,
      "volume": 14782500
    },
    {
      "time": "2025-10-22",
      "open": 27.020000457763672,
      "high": 27.18000030517578,
      "low": 26.93000030517578,
      "close": 26.989999771118164,
      "volume": 13644800
    },
    {
      "time": "2025-10-23",
      "open": 27.110000610351562,
      "high": 27.170000076293945,
      "low": 26.989999771118164,
      "close": 27.030000686645508,
      "volume": 13653800
    },
    {
      "time": "2025-10-24",
      "open": 27.170000076293945,
      "high": 27.219999313354492,
      "low": 27.030000686645508,
      "close": 27.030000686645508,
      "volume": 14055000
    },
    {
      "time": "2025-10-27",
      "open": 27.100000381469727,
      "high": 27.139999389648438,
      "low": 27.040000915527344,
      "close": 27.1200008392334,
      "volume": 17308000
    },
    {
      "time": "2025-10-28",
      "open": 27.1299991607666,
      "high": 27.170000076293945,
      "low": 27,
      "close": 27,
      "volume": 19879800
    },
    {
      "time": "2025-10-29",
      "open": 26.979999542236328,
      "high": 27.010000228881836,
      "low": 26.649999618530273,
      "close": 26.739999771118164,
      "volume": 22899100
    },
    {
      "time": "2025-10-30",
      "open": 26.639999389648438,
      "high": 26.8700008392334,
      "low": 26.600000381469727,
      "close": 26.68000030517578,
      "volume": 18030300
    },
    {
      "time": "2025-10-31",
      "open": 26.59000015258789,
      "high": 26.790000915527344,
      "low": 26.489999771118164,
      "close": 26.75,
      "volume": 16174400
    },
    {
      "time": "2025-11-03",
      "open": 26.649999618530273,
      "high": 26.65999984741211,
      "low": 26.31999969482422,
      "close": 26.469999313354492,
      "volume": 20525300
    },
    {
      "time": "2025-11-04",
      "open": 26.3700008392334,
      "high": 26.469999313354492,
      "low": 26.31999969482422,
      "close": 26.440000534057617,
      "volume": 18189400
    },
    {
      "time": "2025-11-05",
      "open": 26.43000030517578,
      "high": 26.68000030517578,
      "low": 26.40999984741211,
      "close": 26.56999969482422,
      "volume": 16559900
    },
    {
      "time": "2025-11-06",
      "open": 26.549999237060547,
      "high": 26.670000076293945,
      "low": 26.459999084472656,
      "close": 26.520000457763672,
      "volume": 15867800
    },
    {
      "time": "2025-11-07",
      "open": 26.549999237060547,
      "high": 26.739999771118164,
      "low": 26.489999771118164,
      "close": 26.719999313354492,
      "volume": 18818800
    },
    {
      "time": "2025-11-10",
      "open": 26.760000228881836,
      "high": 26.799999237060547,
      "low": 26.510000228881836,
      "close": 26.770000457763672,
      "volume": 19396900
    },
    {
      "time": "2025-11-11",
      "open": 26.81999969482422,
      "high": 27.229999542236328,
      "low": 26.81999969482422,
      "close": 27.18000030517578,
      "volume": 16948900
    },
    {
      "time": "2025-11-12",
      "open": 27.170000076293945,
      "high": 27.290000915527344,
      "low": 27.15999984741211,
      "close": 27.190000534057617,
      "volume": 15034300
    },
    {
      "time": "2025-11-13",
      "open": 27.239999771118164,
      "high": 27.489999771118164,
      "low": 27.190000534057617,
      "close": 27.219999313354492,
      "volume": 21714900
    },
    {
      "time": "2025-11-14",
      "open": 27.219999313354492,
      "high": 27.350000381469727,
      "low": 27,
      "close": 27.239999771118164,
      "volume": 19840800
    },
    {
      "time": "2025-11-17",
      "open": 27.229999542236328,
      "high": 27.329999923706055,
      "low": 26.940000534057617,
      "close": 27,
      "volume": 17416700
    },
    {
      "time": "2025-11-18",
      "open": 26.940000534057617,
      "high": 27.25,
      "low": 26.889999389648438,
      "close": 27.15999984741211,
      "volume": 17175100
    },
    {
      "time": "2025-11-19",
      "open": 27.030000686645508,
      "high": 27.06999969482422,
      "low": 26.809999465942383,
      "close": 26.93000030517578,
      "volume": 17996500
    },
    {
      "time": "2025-11-20",
      "open": 27.010000228881836,
      "high": 27.1200008392334,
      "low": 26.600000381469727,
      "close": 26.6200008392334,
      "volume": 21664100
    },
    {
      "time": "2025-11-21",
      "open": 26.700000762939453,
      "high": 27.299999237060547,
      "low": 26.700000762939453,
      "close": 27.100000381469727,
      "volume": 21087200
    },
    {
      "time": "2025-11-24",
      "open": 27.1299991607666,
      "high": 27.170000076293945,
      "low": 26.940000534057617,
      "close": 26.950000762939453,
      "volume": 22398300
    },
    {
      "time": "2025-11-25",
      "open": 27.020000457763672,
      "high": 27.34000015258789,
      "low": 27.020000457763672,
      "close": 27.31999969482422,
      "volume": 17863700
    },
    {
      "time": "2025-11-26",
      "open": 27.290000915527344,
      "high": 27.56999969482422,
      "low": 27.290000915527344,
      "close": 27.450000762939453,
      "volume": 14495900
    },
    {
      "time": "2025-11-28",
      "open": 27.459999084472656,
      "high": 27.639999389648438,
      "low": 27.450000762939453,
      "close": 27.59000015258789,
      "volume": 8406000
    },
    {
      "time": "2025-12-01",
      "open": 27.559999465942383,
      "high": 27.729999542236328,
      "low": 27.489999771118164,
      "close": 27.530000686645508,
      "volume": 20224200
    },
    {
      "time": "2025-12-02",
      "open": 27.530000686645508,
      "high": 27.540000915527344,
      "low": 27.270000457763672,
      "close": 27.399999618530273,
      "volume": 17595800
    },
    {
      "time": "2025-12-03",
      "open": 27.510000228881836,
      "high": 27.84000015258789,
      "low": 27.510000228881836,
      "close": 27.799999237060547,
      "volume": 16300500
    },
    {
      "time": "2025-12-04",
      "open": 27.81999969482422,
      "high": 27.8799991607666,
      "low": 27.68000030517578,
      "close": 27.75,
      "volume": 15934900
    },
    {
      "time": "2025-12-05",
      "open": 27.75,
      "high": 27.899999618530273,
      "low": 27.700000762939453,
      "close": 27.709999084472656,
      "volume": 14265800
    },
    {
      "time": "2025-12-08",
      "open": 27.700000762939453,
      "high": 27.709999084472656,
      "low": 27.549999237060547,
      "close": 27.579999923706055,
      "volume": 20370900
    },
    {
      "time": "2025-12-09",
      "open": 27.56999969482422,
      "high": 27.700000762939453,
      "low": 27.450000762939453,
      "close": 27.459999084472656,
      "volume": 19476000
    },
    {
      "time": "2025-12-10",
      "open": 27.25,
      "high": 27.639999389648438,
      "low": 27.209999084472656,
      "close": 27.56999969482422,
      "volume": 16499500
    },
    {
      "time": "2025-12-11",
      "open": 27.579999923706055,
      "high": 27.770000457763672,
      "low": 27.579999923706055,
      "close": 27.68000030517578,
      "volume": 18955300
    },
    {
      "time": "2025-12-12",
      "open": 27.760000228881836,
      "high": 27.809999465942383,
      "low": 27.610000610351562,
      "close": 27.68000030517578,
      "volume": 20252900
    },
    {
      "time": "2025-12-15",
      "open": 27.75,
      "high": 27.829999923706055,
      "low": 27.639999389648438,
      "close": 27.760000228881836,
      "volume": 25870900
    },
    {
      "time": "2025-12-16",
      "open": 27.729999542236328,
      "high": 27.75,
      "low": 27.389999389648438,
      "close": 27.469999313354492,
      "volume": 20603500
    },
    {
      "time": "2025-12-17",
      "open": 27.520000457763672,
      "high": 27.6299991607666,
      "low": 27.469999313354492,
      "close": 27.600000381469727,
      "volume": 17679900
    },
    {
      "time": "2025-12-18",
      "open": 27.6200008392334,
      "high": 27.709999084472656,
      "low": 27.450000762939453,
      "close": 27.479999542236328,
      "volume": 19642900
    },
    {
      "time": "2025-12-19",
      "open": 27.479999542236328,
      "high": 27.56999969482422,
      "low": 27.43000030517578,
      "close": 27.459999084472656,
      "volume": 20518200
    },
    {
      "time": "2025-12-22",
      "open": 27.530000686645508,
      "high": 27.670000076293945,
      "low": 27.5,
      "close": 27.6200008392334,
      "volume": 20436800
    },
    {
      "time": "2025-12-23",
      "open": 27.6200008392334,
      "high": 27.639999389648438,
      "low": 27.510000228881836,
      "close": 27.540000915527344,
      "volume": 16626400
    },
    {
      "time": "2025-12-24",
      "open": 27.559999465942383,
      "high": 27.670000076293945,
      "low": 27.540000915527344,
      "close": 27.65999984741211,
      "volume": 9031900
    },
    {
      "time": "2025-12-26",
      "open": 27.639999389648438,
      "high": 27.700000762939453,
      "low": 27.510000228881836,
      "close": 27.639999389648438,
      "volume": 15949400
    },
    {
      "time": "2025-12-29",
      "open": 27.639999389648438,
      "high": 27.690000534057617,
      "low": 27.56999969482422,
      "close": 27.6200008392334,
      "volume": 15289800
    },
    {
      "time": "2025-12-30",
      "open": 27.6299991607666,
      "high": 27.65999984741211,
      "low": 27.559999465942383,
      "close": 27.6299991607666,
      "volume": 15209800
    },
    {
      "time": "2025-12-31",
      "open": 27.610000610351562,
      "high": 27.610000610351562,
      "low": 27.43000030517578,
      "close": 27.43000030517578,
      "volume": 14202400
    },
    {
      "time": "2026-01-02",
      "open": 27.5,
      "high": 27.809999465942383,
      "low": 27.280000686645508,
      "close": 27.729999542236328,
      "volume": 22356200
    },
    {
      "time": "2026-01-05",
      "open": 27.940000534057617,
      "high": 28.020000457763672,
      "low": 27.739999771118164,
      "close": 27.90999984741211,
      "volume": 27203800
    },
    {
      "time": "2026-01-06",
      "open": 27.940000534057617,
      "high": 28.1299991607666,
      "low": 27.93000030517578,
      "close": 28.09000015258789,
      "volume": 18746400
    },
    {
      "time": "2026-01-07",
      "open": 28.18000030517578,
      "high": 28.25,
      "low": 27.860000610351562,
      "close": 27.899999618530273,
      "volume": 18870000
    },
    {
      "time": "2026-01-08",
      "open": 27.940000534057617,
      "high": 28.489999771118164,
      "low": 27.90999984741211,
      "close": 28.420000076293945,
      "volume": 22373700
    },
    {
      "time": "2026-01-09",
      "open": 28.5,
      "high": 28.639999389648438,
      "low": 28.459999084472656,
      "close": 28.549999237060547,
      "volume": 17651900
    },
    {
      "time": "2026-01-12",
      "open": 28.56999969482422,
      "high": 28.56999969482422,
      "low": 28.3700008392334,
      "close": 28.5,
      "volume": 24490500
    },
    {
      "time": "2026-01-13",
      "open": 28.59000015258789,
      "high": 28.690000534057617,
      "low": 28.489999771118164,
      "close": 28.6200008392334,
      "volume": 18445500
    },
    {
      "time": "2026-01-14",
      "open": 28.6200008392334,
      "high": 29.110000610351562,
      "low": 28.610000610351562,
      "close": 29.040000915527344,
      "volume": 21696900
    },
    {
      "time": "2026-01-15",
      "open": 29,
      "high": 29.09000015258789,
      "low": 28.829999923706055,
      "close": 29.030000686645508,
      "volume": 18253100
    },
    {
      "time": "2026-01-16",
      "open": 28.989999771118164,
      "high": 29.020000457763672,
      "low": 28.860000610351562,
      "close": 28.899999618530273,
      "volume": 19792300
    },
    {
      "time": "2026-01-20",
      "open": 28.700000762939453,
      "high": 28.81999969482422,
      "low": 28.56999969482422,
      "close": 28.700000762939453,
      "volume": 24135600
    },
    {
      "time": "2026-01-21",
      "open": 28.81999969482422,
      "high": 29.190000534057617,
      "low": 28.809999465942383,
      "close": 29.149999618530273,
      "volume": 20011400
    },
    {
      "time": "2026-01-22",
      "open": 29.15999984741211,
      "high": 29.260000228881836,
      "low": 29.1200008392334,
      "close": 29.170000076293945,
      "volume": 16446000
    },
    {
      "time": "2026-01-23",
      "open": 29.239999771118164,
      "high": 29.299999237060547,
      "low": 29.040000915527344,
      "close": 29.139999389648438,
      "volume": 19242800
    },
    {
      "time": "2026-01-26",
      "open": 29.229999542236328,
      "high": 29.290000915527344,
      "low": 29.06999969482422,
      "close": 29.18000030517578,
      "volume": 19124800
    },
    {
      "time": "2026-01-27",
      "open": 29.18000030517578,
      "high": 29.389999389648438,
      "low": 29.1299991607666,
      "close": 29.3700008392334,
      "volume": 14886200
    },
    {
      "time": "2026-01-28",
      "open": 29.3700008392334,
      "high": 29.489999771118164,
      "low": 29.170000076293945,
      "close": 29.299999237060547,
      "volume": 19578400
    },
    {
      "time": "2026-01-29",
      "open": 29.459999084472656,
      "high": 29.790000915527344,
      "low": 29.3700008392334,
      "close": 29.3700008392334,
      "volume": 27141900
    },
    {
      "time": "2026-01-30",
      "open": 29.399999618530273,
      "high": 29.81999969482422,
      "low": 29.3799991607666,
      "close": 29.81999969482422,
      "volume": 22771200
    },
    {
      "time": "2026-02-02",
      "open": 29.649999618530273,
      "high": 30.079999923706055,
      "low": 29.56999969482422,
      "close": 30,
      "volume": 23678900
    },
    {
      "time": "2026-02-03",
      "open": 29.979999542236328,
      "high": 30.549999237060547,
      "low": 29.959999084472656,
      "close": 30.5,
      "volume": 28640100
    },
    {
      "time": "2026-02-04",
      "open": 30.600000381469727,
      "high": 31.079999923706055,
      "low": 30.56999969482422,
      "close": 31.010000228881836,
      "volume": 34231600
    },
    {
      "time": "2026-02-05",
      "open": 30.979999542236328,
      "high": 31.06999969482422,
      "low": 30.75,
      "close": 30.969999313354492,
      "volume": 31348400
    },
    {
      "time": "2026-02-06",
      "open": 31.09000015258789,
      "high": 31.489999771118164,
      "low": 31.059999465942383,
      "close": 31.469999313354492,
      "volume": 27103700
    },
    {
      "time": "2026-02-09",
      "open": 31.420000076293945,
      "high": 31.489999771118164,
      "low": 31.170000076293945,
      "close": 31.350000381469727,
      "volume": 25465200
    },
    {
      "time": "2026-02-10",
      "open": 31.350000381469727,
      "high": 31.399999618530273,
      "low": 31.209999084472656,
      "close": 31.299999237060547,
      "volume": 20978000
    },
    {
      "time": "2026-02-11",
      "open": 31.399999618530273,
      "high": 31.739999771118164,
      "low": 31.360000610351562,
      "close": 31.639999389648438,
      "volume": 23176800
    },
    {
      "time": "2026-02-12",
      "open": 31.6200008392334,
      "high": 31.770000457763672,
      "low": 31.299999237060547,
      "close": 31.34000015258789,
      "volume": 23196300
    },
    {
      "time": "2026-02-13",
      "open": 31.299999237060547,
      "high": 31.709999084472656,
      "low": 31.290000915527344,
      "close": 31.610000610351562,
      "volume": 29146500
    },
    {
      "time": "2026-02-17",
      "open": 31.700000762939453,
      "high": 31.8799991607666,
      "low": 31.209999084472656,
      "close": 31.420000076293945,
      "volume": 32704700
    },
    {
      "time": "2026-02-18",
      "open": 31.510000228881836,
      "high": 31.579999923706055,
      "low": 31.40999984741211,
      "close": 31.559999465942383,
      "volume": 18596800
    },
    {
      "time": "2026-02-19",
      "open": 31.600000381469727,
      "high": 31.75,
      "low": 31.459999084472656,
      "close": 31.56999969482422,
      "volume": 17596100
    },
    {
      "time": "2026-02-20",
      "open": 31.549999237060547,
      "high": 31.65999984741211,
      "low": 31.360000610351562,
      "close": 31.610000610351562,
      "volume": 19596700
    },
    {
      "time": "2026-02-23",
      "open": 31.549999237060547,
      "high": 31.799999237060547,
      "low": 31.420000076293945,
      "close": 31.530000686645508,
      "volume": 21142700
    },
    {
      "time": "2026-02-24",
      "open": 31.549999237060547,
      "high": 31.700000762939453,
      "low": 31.5,
      "close": 31.639999389648438,
      "volume": 16288400
    },
    {
      "time": "2026-02-25",
      "open": 31.65999984741211,
      "high": 31.65999984741211,
      "low": 31.280000686645508,
      "close": 31.510000228881836,
      "volume": 21818500
    },
    {
      "time": "2026-02-26",
      "open": 31.5,
      "high": 31.639999389648438,
      "low": 31.420000076293945,
      "close": 31.510000228881836,
      "volume": 20177100
    },
    {
      "time": "2026-02-27",
      "open": 31.510000228881836,
      "high": 31.790000915527344,
      "low": 31.399999618530273,
      "close": 31.770000457763672,
      "volume": 17423600
    },
    {
      "time": "2026-03-02",
      "open": 31.920000076293945,
      "high": 31.950000762939453,
      "low": 31.610000610351562,
      "close": 31.860000610351562,
      "volume": 24565200
    },
    {
      "time": "2026-03-03",
      "open": 31.639999389648438,
      "high": 31.719999313354492,
      "low": 31.280000686645508,
      "close": 31.59000015258789,
      "volume": 29375000
    },
    {
      "time": "2026-03-04",
      "open": 31.59000015258789,
      "high": 31.6299991607666,
      "low": 31.270000457763672,
      "close": 31.540000915527344,
      "volume": 36141400
    },
    {
      "time": "2026-03-05",
      "open": 31.459999084472656,
      "high": 31.530000686645508,
      "low": 31.059999465942383,
      "close": 31.260000228881836,
      "volume": 21798300
    },
    {
      "time": "2026-03-06",
      "open": 31.110000610351562,
      "high": 31.149999618530273,
      "low": 30.780000686645508,
      "close": 31.1299991607666,
      "volume": 30706100
    },
    {
      "time": "2026-03-09",
      "open": 31,
      "high": 31.079999923706055,
      "low": 30.610000610351562,
      "close": 31.020000457763672,
      "volume": 27754600
    },
    {
      "time": "2026-03-10",
      "open": 30.950000762939453,
      "high": 31.170000076293945,
      "low": 30.81999969482422,
      "close": 30.899999618530273,
      "volume": 26716000
    },
    {
      "time": "2026-03-11",
      "open": 30.850000381469727,
      "high": 31.030000686645508,
      "low": 30.809999465942383,
      "close": 31,
      "volume": 19947100
    },
    {
      "time": "2026-03-12",
      "open": 30.860000610351562,
      "high": 31.100000381469727,
      "low": 30.739999771118164,
      "close": 30.81999969482422,
      "volume": 22684200
    },
    {
      "time": "2026-03-13",
      "open": 30.90999984741211,
      "high": 31.059999465942383,
      "low": 30.75,
      "close": 30.799999237060547,
      "volume": 30481900
    },
    {
      "time": "2026-03-16",
      "open": 30.920000076293945,
      "high": 31,
      "low": 30.81999969482422,
      "close": 30.8700008392334,
      "volume": 30596500
    },
    {
      "time": "2026-03-17",
      "open": 31.010000228881836,
      "high": 31.170000076293945,
      "low": 30.93000030517578,
      "close": 30.950000762939453,
      "volume": 24456000
    },
    {
      "time": "2026-03-18",
      "open": 30.889999389648438,
      "high": 30.93000030517578,
      "low": 30.549999237060547,
      "close": 30.579999923706055,
      "volume": 26352600
    },
    {
      "time": "2026-03-19",
      "open": 30.520000457763672,
      "high": 30.739999771118164,
      "low": 30.469999313354492,
      "close": 30.59000015258789,
      "volume": 29056900
    },
    {
      "time": "2026-03-20",
      "open": 30.6200008392334,
      "high": 30.729999542236328,
      "low": 30.229999542236328,
      "close": 30.389999389648438,
      "volume": 27516700
    },
    {
      "time": "2026-03-23",
      "open": 30.68000030517578,
      "high": 30.829999923706055,
      "low": 30.5,
      "close": 30.540000915527344,
      "volume": 33437900
    },
    {
      "time": "2026-03-24",
      "open": 30.399999618530273,
      "high": 30.799999237060547,
      "low": 30.3700008392334,
      "close": 30.639999389648438,
      "volume": 30013400
    },
    {
      "time": "2026-03-25",
      "open": 30.489999771118164,
      "high": 30.639999389648438,
      "low": 30.3799991607666,
      "close": 30.540000915527344,
      "volume": 27249800
    },
    {
      "time": "2026-03-26",
      "open": 30.440000534057617,
      "high": 30.809999465942383,
      "low": 30.440000534057617,
      "close": 30.6200008392334,
      "volume": 20280100
    },
    {
      "time": "2026-03-27",
      "open": 30.59000015258789,
      "high": 30.68000030517578,
      "low": 30.3700008392334,
      "close": 30.440000534057617,
      "volume": 23433800
    },
    {
      "time": "2026-03-30",
      "open": 30.68000030517578,
      "high": 30.739999771118164,
      "low": 30.389999389648438,
      "close": 30.479999542236328,
      "volume": 30521900
    },
    {
      "time": "2026-03-31",
      "open": 30.700000762939453,
      "high": 30.809999465942383,
      "low": 30.440000534057617,
      "close": 30.68000030517578,
      "volume": 30453500
    },
    {
      "time": "2026-04-01",
      "open": 30.559999465942383,
      "high": 30.709999084472656,
      "low": 30.3700008392334,
      "close": 30.510000228881836,
      "volume": 31995000
    },
    {
      "time": "2026-04-02",
      "open": 30.459999084472656,
      "high": 30.639999389648438,
      "low": 30.3799991607666,
      "close": 30.559999465942383,
      "volume": 20626200
    },
    {
      "time": "2026-04-06",
      "open": 30.510000228881836,
      "high": 30.639999389648438,
      "low": 30.420000076293945,
      "close": 30.639999389648438,
      "volume": 21978700
    },
    {
      "time": "2026-04-07",
      "open": 30.68000030517578,
      "high": 30.709999084472656,
      "low": 30.459999084472656,
      "close": 30.559999465942383,
      "volume": 18789600
    },
    {
      "time": "2026-04-08",
      "open": 30.559999465942383,
      "high": 30.860000610351562,
      "low": 30.510000228881836,
      "close": 30.860000610351562,
      "volume": 30778800
    },
    {
      "time": "2026-04-09",
      "open": 30.790000915527344,
      "high": 30.969999313354492,
      "low": 30.719999313354492,
      "close": 30.940000534057617,
      "volume": 31723800
    },
    {
      "time": "2026-04-10",
      "open": 30.969999313354492,
      "high": 30.969999313354492,
      "low": 30.5,
      "close": 30.559999465942383,
      "volume": 19661600
    },
    {
      "time": "2026-04-13",
      "open": 30.59000015258789,
      "high": 30.75,
      "low": 30.420000076293945,
      "close": 30.739999771118164,
      "volume": 19407400
    },
    {
      "time": "2026-04-14",
      "open": 30.65999984741211,
      "high": 30.739999771118164,
      "low": 30.510000228881836,
      "close": 30.709999084472656,
      "volume": 18705300
    },
    {
      "time": "2026-04-15",
      "open": 30.700000762939453,
      "high": 30.739999771118164,
      "low": 30.510000228881836,
      "close": 30.649999618530273,
      "volume": 19024500
    },
    {
      "time": "2026-04-16",
      "open": 30.639999389648438,
      "high": 30.860000610351562,
      "low": 30.610000610351562,
      "close": 30.809999465942383,
      "volume": 17406500
    },
    {
      "time": "2026-04-17",
      "open": 30.790000915527344,
      "high": 31.100000381469727,
      "low": 30.719999313354492,
      "close": 31.049999237060547,
      "volume": 20134700
    },
    {
      "time": "2026-04-20",
      "open": 31.06999969482422,
      "high": 31.170000076293945,
      "low": 30.959999084472656,
      "close": 31.030000686645508,
      "volume": 17253100
    },
    {
      "time": "2026-04-21",
      "open": 31.190000534057617,
      "high": 31.239999771118164,
      "low": 30.940000534057617,
      "close": 30.979999542236328,
      "volume": 17909800
    },
    {
      "time": "2026-04-22",
      "open": 31.06999969482422,
      "high": 31.209999084472656,
      "low": 30.940000534057617,
      "close": 31.010000228881836,
      "volume": 15167200
    },
    {
      "time": "2026-04-23",
      "open": 31.15999984741211,
      "high": 31.440000534057617,
      "low": 31.139999389648438,
      "close": 31.420000076293945,
      "volume": 16814200
    },
    {
      "time": "2026-04-24",
      "open": 31.5,
      "high": 31.549999237060547,
      "low": 31.139999389648438,
      "close": 31.200000762939453,
      "volume": 19340700
    },
    {
      "time": "2026-04-27",
      "open": 31.299999237060547,
      "high": 31.520000457763672,
      "low": 31.100000381469727,
      "close": 31.1299991607666,
      "volume": 19472300
    },
    {
      "time": "2026-04-28",
      "open": 31.34000015258789,
      "high": 31.469999313354492,
      "low": 31.239999771118164,
      "close": 31.309999465942383,
      "volume": 15859900
    },
    {
      "time": "2026-04-29",
      "open": 31.360000610351562,
      "high": 31.450000762939453,
      "low": 31.299999237060547,
      "close": 31.450000762939453,
      "volume": 17417400
    },
    {
      "time": "2026-04-30",
      "open": 31.479999542236328,
      "high": 32.099998474121094,
      "low": 31.399999618530273,
      "close": 32.06999969482422,
      "volume": 21723300
    },
    {
      "time": "2026-05-01",
      "open": 32.08000183105469,
      "high": 32.130001068115234,
      "low": 31.81999969482422,
      "close": 31.860000610351562,
      "volume": 21039900
    },
    {
      "time": "2026-05-04",
      "open": 31.75,
      "high": 31.780000686645508,
      "low": 31.459999084472656,
      "close": 31.520000457763672,
      "volume": 22058900
    },
    {
      "time": "2026-05-05",
      "open": 31.5,
      "high": 31.770000457763672,
      "low": 31.350000381469727,
      "close": 31.690000534057617,
      "volume": 16891100
    },
    {
      "time": "2026-05-06",
      "open": 31.639999389648438,
      "high": 31.75,
      "low": 31.559999465942383,
      "close": 31.65999984741211,
      "volume": 20183600
    },
    {
      "time": "2026-05-07",
      "open": 31.510000228881836,
      "high": 31.700000762939453,
      "low": 31.270000457763672,
      "close": 31.540000915527344,
      "volume": 24151200
    },
    {
      "time": "2026-05-08",
      "open": 31.690000534057617,
      "high": 31.790000915527344,
      "low": 31.530000686645508,
      "close": 31.6200008392334,
      "volume": 20946800
    },
    {
      "time": "2026-05-11",
      "open": 31.81999969482422,
      "high": 31.969999313354492,
      "low": 31.6299991607666,
      "close": 31.75,
      "volume": 24800700
    },
    {
      "time": "2026-05-12",
      "open": 31.799999237060547,
      "high": 31.84000015258789,
      "low": 31.520000457763672,
      "close": 31.760000228881836,
      "volume": 22999900
    },
    {
      "time": "2026-05-13",
      "open": 31.760000228881836,
      "high": 31.780000686645508,
      "low": 31.56999969482422,
      "close": 31.75,
      "volume": 16077400
    },
    {
      "time": "2026-05-14",
      "open": 31.780000686645508,
      "high": 31.950000762939453,
      "low": 31.690000534057617,
      "close": 31.799999237060547,
      "volume": 20145900
    },
    {
      "time": "2026-05-15",
      "open": 31.850000381469727,
      "high": 31.899999618530273,
      "low": 31.6299991607666,
      "close": 31.719999313354492,
      "volume": 16015700
    },
    {
      "time": "2026-05-18",
      "open": 31.780000686645508,
      "high": 32.06999969482422,
      "low": 31.65999984741211,
      "close": 32.040000915527344,
      "volume": 20267400
    },
    {
      "time": "2026-05-19",
      "open": 31.940000534057617,
      "high": 32.189998626708984,
      "low": 31.84000015258789,
      "close": 32.099998474121094,
      "volume": 18074200
    },
    {
      "time": "2026-05-20",
      "open": 32.060001373291016,
      "high": 32.15999984741211,
      "low": 31.940000534057617,
      "close": 32.119998931884766,
      "volume": 18299100
    },
    {
      "time": "2026-05-21",
      "open": 32.040000915527344,
      "high": 32.2599983215332,
      "low": 31.860000610351562,
      "close": 32.25,
      "volume": 19360600
    },
    {
      "time": "2026-05-22",
      "open": 32.41999816894531,
      "high": 32.88999938964844,
      "low": 32.380001068115234,
      "close": 32.83000183105469,
      "volume": 19172000
    },
    {
      "time": "2026-05-26",
      "open": 32.86000061035156,
      "high": 32.90999984741211,
      "low": 32.630001068115234,
      "close": 32.66999816894531,
      "volume": 28043700
    },
    {
      "time": "2026-05-27",
      "open": 32.65999984741211,
      "high": 32.72999954223633,
      "low": 32.529998779296875,
      "close": 32.54999923706055,
      "volume": 17388700
    },
    {
      "time": "2026-05-28",
      "open": 32.619998931884766,
      "high": 32.72999954223633,
      "low": 32.5,
      "close": 32.630001068115234,
      "volume": 16915400
    },
    {
      "time": "2026-05-29",
      "open": 32.619998931884766,
      "high": 32.68000030517578,
      "low": 32.43000030517578,
      "close": 32.5,
      "volume": 17205900
    },
    {
      "time": "2026-06-01",
      "open": 32.27000045776367,
      "high": 32.34000015258789,
      "low": 32.150001525878906,
      "close": 32.18000030517578,
      "volume": 27497800
    },
    {
      "time": "2026-06-02",
      "open": 32.13999938964844,
      "high": 32.41999816894531,
      "low": 32.06999969482422,
      "close": 32.369998931884766,
      "volume": 19827000
    },
    {
      "time": "2026-06-03",
      "open": 32.25,
      "high": 32.5099983215332,
      "low": 32.189998626708984,
      "close": 32.369998931884766,
      "volume": 16608200
    },
    {
      "time": "2026-06-04",
      "open": 32.61000061035156,
      "high": 32.790000915527344,
      "low": 32.4900016784668,
      "close": 32.59000015258789,
      "volume": 18235100
    },
    {
      "time": "2026-06-05",
      "open": 32.599998474121094,
      "high": 32.65999984741211,
      "low": 32.290000915527344,
      "close": 32.29999923706055,
      "volume": 26826000
    },
    {
      "time": "2026-06-08",
      "open": 32.36000061035156,
      "high": 32.540000915527344,
      "low": 32.27000045776367,
      "close": 32.290000915527344,
      "volume": 21239400
    },
    {
      "time": "2026-06-09",
      "open": 32.31999969482422,
      "high": 32.40999984741211,
      "low": 32.06999969482422,
      "close": 32.38999938964844,
      "volume": 23600300
    },
    {
      "time": "2026-06-10",
      "open": 32.400001525878906,
      "high": 32.540000915527344,
      "low": 32.2400016784668,
      "close": 32.2599983215332,
      "volume": 20776300
    },
    {
      "time": "2026-06-11",
      "open": 32.45000076293945,
      "high": 32.709999084472656,
      "low": 32.38999938964844,
      "close": 32.529998779296875,
      "volume": 21831600
    },
    {
      "time": "2026-06-12",
      "open": 32.619998931884766,
      "high": 32.91999816894531,
      "low": 32.56999969482422,
      "close": 32.81999969482422,
      "volume": 20503700
    },
    {
      "time": "2026-06-15",
      "open": 32.7599983215332,
      "high": 32.86000061035156,
      "low": 32.599998474121094,
      "close": 32.630001068115234,
      "volume": 25567300
    },
    {
      "time": "2026-06-16",
      "open": 32.66999816894531,
      "high": 32.84000015258789,
      "low": 32.5,
      "close": 32.529998779296875,
      "volume": 20119700
    },
    {
      "time": "2026-06-17",
      "open": 32.47999954223633,
      "high": 32.5,
      "low": 31.84000015258789,
      "close": 31.93000030517578,
      "volume": 24015200
    },
    {
      "time": "2026-06-18",
      "open": 31.969999313354492,
      "high": 31.979999542236328,
      "low": 31.75,
      "close": 31.860000610351562,
      "volume": 21237300
    },
    {
      "time": "2026-06-22",
      "open": 31.860000610351562,
      "high": 32.040000915527344,
      "low": 31.829999923706055,
      "close": 31.889999389648438,
      "volume": 22208900
    },
    {
      "time": "2026-06-23",
      "open": 31.899999618530273,
      "high": 32.06999969482422,
      "low": 31.790000915527344,
      "close": 32.02000045776367,
      "volume": 19897100
    },
    {
      "time": "2026-06-24",
      "open": 31.729999542236328,
      "high": 31.850000381469727,
      "low": 31.610000610351562,
      "close": 31.719999313354492,
      "volume": 19321200
    },
    {
      "time": "2026-06-25",
      "open": 31.829999923706055,
      "high": 32.209999084472656,
      "low": 31.809999465942383,
      "close": 31.959999084472656,
      "volume": 16436600
    },
    {
      "time": "2026-06-26",
      "open": 31.989999771118164,
      "high": 32.310001373291016,
      "low": 31.969999313354492,
      "close": 32.09000015258789,
      "volume": 22398300
    },
    {
      "time": "2026-06-29",
      "open": 32.2400016784668,
      "high": 32.2400016784668,
      "low": 31.860000610351562,
      "close": 31.93000030517578,
      "volume": 27791000
    },
    {
      "time": "2026-06-30",
      "open": 31.940000534057617,
      "high": 31.969999313354492,
      "low": 31.690000534057617,
      "close": 31.709999084472656,
      "volume": 20679100
    },
    {
      "time": "2026-07-01",
      "open": 31.75,
      "high": 32.040000915527344,
      "low": 31.739999771118164,
      "close": 31.850000381469727,
      "volume": 20100300
    },
    {
      "time": "2026-07-02",
      "open": 32.06999969482422,
      "high": 32.400001525878906,
      "low": 32.060001373291016,
      "close": 32.38999938964844,
      "volume": 19859200
    },
    {
      "time": "2026-07-06",
      "open": 32.380001068115234,
      "high": 32.47999954223633,
      "low": 32.060001373291016,
      "close": 32.2400016784668,
      "volume": 24030700
    },
    {
      "time": "2026-07-07",
      "open": 32.54999923706055,
      "high": 32.720001220703125,
      "low": 32.439998626708984,
      "close": 32.540000915527344,
      "volume": 21176400
    },
    {
      "time": "2026-07-08",
      "open": 32.52000045776367,
      "high": 32.540000915527344,
      "low": 32.31999969482422,
      "close": 32.34000015258789,
      "volume": 17997100
    },
    {
      "time": "2026-07-09",
      "open": 32.2400016784668,
      "high": 32.34000015258789,
      "low": 32.119998931884766,
      "close": 32.2599983215332,
      "volume": 17425100
    },
    {
      "time": "2026-07-10",
      "open": 32.310001373291016,
      "high": 32.439998626708984,
      "low": 32.2599983215332,
      "close": 32.400001525878906,
      "volume": 14202400
    },
    {
      "time": "2026-07-13",
      "open": 32.58000183105469,
      "high": 32.720001220703125,
      "low": 32.470001220703125,
      "close": 32.560001373291016,
      "volume": 18864100
    },
    {
      "time": "2026-07-14",
      "open": 32.54999923706055,
      "high": 32.560001373291016,
      "low": 32.18000030517578,
      "close": 32.20000076293945,
      "volume": 23685000
    },
    {
      "time": "2026-07-15",
      "open": 32.25,
      "high": 32.5,
      "low": 32.209999084472656,
      "close": 32.34000015258789,
      "volume": 16317500
    },
    {
      "time": "2026-07-16",
      "open": 32.599998474121094,
      "high": 33.040000915527344,
      "low": 32.59000015258789,
      "close": 33.040000915527344,
      "volume": 24656800
    },
    {
      "time": "2026-07-17",
      "open": 33.189998626708984,
      "high": 33.5,
      "low": 32.81999969482422,
      "close": 32.90999984741211,
      "volume": 22221500
    },
    {
      "time": "2026-07-20",
      "open": 32.939998626708984,
      "high": 32.95000076293945,
      "low": 32.709999084472656,
      "close": 32.75,
      "volume": 19501800
    },
    {
      "time": "2026-07-21",
      "open": 32.75,
      "high": 32.83000183105469,
      "low": 32.59000015258789,
      "close": 32.81999969482422,
      "volume": 17734400
    },
    {
      "time": "2026-07-22",
      "open": 32.9900016784668,
      "high": 33.119998931884766,
      "low": 32.869998931884766,
      "close": 32.900001525878906,
      "volume": 16920600
    },
    {
      "time": "2026-07-23",
      "open": 32.790000915527344,
      "high": 32.970001220703125,
      "low": 32.709999084472656,
      "close": 32.79999923706055,
      "volume": 19621100
    },
    {
      "time": "2026-07-24",
      "open": 32.849998474121094,
      "high": 33.29999923706055,
      "low": 32.845001220703125,
      "close": 33.290000915527344,
      "volume": 19930371
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 27.319400062561034
    },
    {
      "time": "2025-10-06",
      "value": 27.31980007171631
    },
    {
      "time": "2025-10-07",
      "value": 27.32140007019043
    },
    {
      "time": "2025-10-08",
      "value": 27.321600074768067
    },
    {
      "time": "2025-10-09",
      "value": 27.324800071716307
    },
    {
      "time": "2025-10-10",
      "value": 27.325600090026857
    },
    {
      "time": "2025-10-13",
      "value": 27.330600090026856
    },
    {
      "time": "2025-10-14",
      "value": 27.335800094604494
    },
    {
      "time": "2025-10-15",
      "value": 27.33660011291504
    },
    {
      "time": "2025-10-16",
      "value": 27.33440010070801
    },
    {
      "time": "2025-10-17",
      "value": 27.335200119018555
    },
    {
      "time": "2025-10-20",
      "value": 27.337400131225586
    },
    {
      "time": "2025-10-21",
      "value": 27.343000106811523
    },
    {
      "time": "2025-10-22",
      "value": 27.340800094604493
    },
    {
      "time": "2025-10-23",
      "value": 27.332200126647948
    },
    {
      "time": "2025-10-24",
      "value": 27.326000137329103
    },
    {
      "time": "2025-10-27",
      "value": 27.32180015563965
    },
    {
      "time": "2025-10-28",
      "value": 27.316600151062012
    },
    {
      "time": "2025-10-29",
      "value": 27.302400131225586
    },
    {
      "time": "2025-10-30",
      "value": 27.285800132751465
    },
    {
      "time": "2025-10-31",
      "value": 27.27040012359619
    },
    {
      "time": "2025-11-03",
      "value": 27.24080009460449
    },
    {
      "time": "2025-11-04",
      "value": 27.21420009613037
    },
    {
      "time": "2025-11-05",
      "value": 27.190600090026855
    },
    {
      "time": "2025-11-06",
      "value": 27.163600082397462
    },
    {
      "time": "2025-11-07",
      "value": 27.141600074768068
    },
    {
      "time": "2025-11-10",
      "value": 27.11860008239746
    },
    {
      "time": "2025-11-11",
      "value": 27.10540008544922
    },
    {
      "time": "2025-11-12",
      "value": 27.097200088500976
    },
    {
      "time": "2025-11-13",
      "value": 27.087800064086913
    },
    {
      "time": "2025-11-14",
      "value": 27.07980007171631
    },
    {
      "time": "2025-11-17",
      "value": 27.071000061035157
    },
    {
      "time": "2025-11-18",
      "value": 27.06520004272461
    },
    {
      "time": "2025-11-19",
      "value": 27.053800048828126
    },
    {
      "time": "2025-11-20",
      "value": 27.031800079345704
    },
    {
      "time": "2025-11-21",
      "value": 27.02420009613037
    },
    {
      "time": "2025-11-24",
      "value": 27.016400108337404
    },
    {
      "time": "2025-11-25",
      "value": 27.01440010070801
    },
    {
      "time": "2025-11-26",
      "value": 27.014000129699706
    },
    {
      "time": "2025-11-28",
      "value": 27.016800117492675
    },
    {
      "time": "2025-12-01",
      "value": 27.020800132751464
    },
    {
      "time": "2025-12-02",
      "value": 27.02380012512207
    },
    {
      "time": "2025-12-03",
      "value": 27.031800117492676
    },
    {
      "time": "2025-12-04",
      "value": 27.043600120544433
    },
    {
      "time": "2025-12-05",
      "value": 27.058000106811523
    },
    {
      "time": "2025-12-08",
      "value": 27.06540012359619
    },
    {
      "time": "2025-12-09",
      "value": 27.07260009765625
    },
    {
      "time": "2025-12-10",
      "value": 27.078000106811523
    },
    {
      "time": "2025-12-11",
      "value": 27.08100009918213
    },
    {
      "time": "2025-12-12",
      "value": 27.087800102233885
    },
    {
      "time": "2025-12-15",
      "value": 27.094800109863282
    },
    {
      "time": "2025-12-16",
      "value": 27.097400093078612
    },
    {
      "time": "2025-12-17",
      "value": 27.1038000869751
    },
    {
      "time": "2025-12-18",
      "value": 27.109800071716307
    },
    {
      "time": "2025-12-19",
      "value": 27.119000053405763
    },
    {
      "time": "2025-12-22",
      "value": 27.140600051879883
    },
    {
      "time": "2025-12-23",
      "value": 27.1588000869751
    },
    {
      "time": "2025-12-24",
      "value": 27.174600067138673
    },
    {
      "time": "2025-12-26",
      "value": 27.191800041198732
    },
    {
      "time": "2025-12-29",
      "value": 27.212800064086913
    },
    {
      "time": "2025-12-30",
      "value": 27.229600028991698
    },
    {
      "time": "2025-12-31",
      "value": 27.23840003967285
    },
    {
      "time": "2026-01-02",
      "value": 27.251600036621095
    },
    {
      "time": "2026-01-05",
      "value": 27.27000003814697
    },
    {
      "time": "2026-01-06",
      "value": 27.29120002746582
    },
    {
      "time": "2026-01-07",
      "value": 27.308600006103514
    },
    {
      "time": "2026-01-08",
      "value": 27.334599990844726
    },
    {
      "time": "2026-01-09",
      "value": 27.365599975585937
    },
    {
      "time": "2026-01-12",
      "value": 27.400799980163573
    },
    {
      "time": "2026-01-13",
      "value": 27.439599990844727
    },
    {
      "time": "2026-01-14",
      "value": 27.485400009155274
    },
    {
      "time": "2026-01-15",
      "value": 27.536600036621095
    },
    {
      "time": "2026-01-16",
      "value": 27.585800018310547
    },
    {
      "time": "2026-01-20",
      "value": 27.62840003967285
    },
    {
      "time": "2026-01-21",
      "value": 27.681000022888185
    },
    {
      "time": "2026-01-22",
      "value": 27.730000038146972
    },
    {
      "time": "2026-01-23",
      "value": 27.777400016784668
    },
    {
      "time": "2026-01-26",
      "value": 27.817400016784667
    },
    {
      "time": "2026-01-27",
      "value": 27.861000022888184
    },
    {
      "time": "2026-01-28",
      "value": 27.902600021362304
    },
    {
      "time": "2026-01-29",
      "value": 27.945200042724608
    },
    {
      "time": "2026-01-30",
      "value": 28.001600036621095
    },
    {
      "time": "2026-02-02",
      "value": 28.05840003967285
    },
    {
      "time": "2026-02-03",
      "value": 28.129800033569335
    },
    {
      "time": "2026-02-04",
      "value": 28.217600021362305
    },
    {
      "time": "2026-02-05",
      "value": 28.295
    },
    {
      "time": "2026-02-06",
      "value": 28.3853999710083
    },
    {
      "time": "2026-02-09",
      "value": 28.46599998474121
    },
    {
      "time": "2026-02-10",
      "value": 28.54299995422363
    },
    {
      "time": "2026-02-11",
      "value": 28.623999938964843
    },
    {
      "time": "2026-02-12",
      "value": 28.70019992828369
    },
    {
      "time": "2026-02-13",
      "value": 28.784399948120118
    },
    {
      "time": "2026-02-17",
      "value": 28.856799964904784
    },
    {
      "time": "2026-02-18",
      "value": 28.932999954223632
    },
    {
      "time": "2026-02-19",
      "value": 29.010199966430665
    },
    {
      "time": "2026-02-20",
      "value": 29.090799980163574
    },
    {
      "time": "2026-02-23",
      "value": 29.172200012207032
    },
    {
      "time": "2026-02-24",
      "value": 29.253600006103515
    },
    {
      "time": "2026-02-25",
      "value": 29.330200004577637
    },
    {
      "time": "2026-02-26",
      "value": 29.406800003051757
    },
    {
      "time": "2026-02-27",
      "value": 29.487000007629394
    },
    {
      "time": "2026-03-02",
      "value": 29.574800033569336
    },
    {
      "time": "2026-03-03",
      "value": 29.6546000289917
    },
    {
      "time": "2026-03-04",
      "value": 29.73580005645752
    },
    {
      "time": "2026-03-05",
      "value": 29.8118000793457
    },
    {
      "time": "2026-03-06",
      "value": 29.882000045776365
    },
    {
      "time": "2026-03-09",
      "value": 29.951600036621095
    },
    {
      "time": "2026-03-10",
      "value": 30.016400032043457
    },
    {
      "time": "2026-03-11",
      "value": 30.08360004425049
    },
    {
      "time": "2026-03-12",
      "value": 30.147600021362305
    },
    {
      "time": "2026-03-13",
      "value": 30.211000022888182
    },
    {
      "time": "2026-03-16",
      "value": 30.279800033569337
    },
    {
      "time": "2026-03-17",
      "value": 30.3442000579834
    },
    {
      "time": "2026-03-18",
      "value": 30.397600059509276
    },
    {
      "time": "2026-03-19",
      "value": 30.447600059509277
    },
    {
      "time": "2026-03-20",
      "value": 30.497400054931642
    },
    {
      "time": "2026-03-23",
      "value": 30.539800071716307
    },
    {
      "time": "2026-03-24",
      "value": 30.581600074768065
    },
    {
      "time": "2026-03-25",
      "value": 30.622400093078614
    },
    {
      "time": "2026-03-26",
      "value": 30.662400093078613
    },
    {
      "time": "2026-03-27",
      "value": 30.69040008544922
    },
    {
      "time": "2026-03-30",
      "value": 30.719400062561036
    },
    {
      "time": "2026-03-31",
      "value": 30.755000076293946
    },
    {
      "time": "2026-04-01",
      "value": 30.79120006561279
    },
    {
      "time": "2026-04-02",
      "value": 30.819400062561034
    },
    {
      "time": "2026-04-06",
      "value": 30.848800048828124
    },
    {
      "time": "2026-04-07",
      "value": 30.877200050354006
    },
    {
      "time": "2026-04-08",
      "value": 30.910800056457518
    },
    {
      "time": "2026-04-09",
      "value": 30.942200050354003
    },
    {
      "time": "2026-04-10",
      "value": 30.96740005493164
    },
    {
      "time": "2026-04-13",
      "value": 30.994800033569337
    },
    {
      "time": "2026-04-14",
      "value": 31.012600021362303
    },
    {
      "time": "2026-04-15",
      "value": 31.02560001373291
    },
    {
      "time": "2026-04-16",
      "value": 31.031800003051757
    },
    {
      "time": "2026-04-17",
      "value": 31.03259998321533
    },
    {
      "time": "2026-04-20",
      "value": 31.03380001068115
    },
    {
      "time": "2026-04-21",
      "value": 31.02400001525879
    },
    {
      "time": "2026-04-22",
      "value": 31.01720001220703
    },
    {
      "time": "2026-04-23",
      "value": 31.0196000289917
    },
    {
      "time": "2026-04-24",
      "value": 31.01080005645752
    },
    {
      "time": "2026-04-27",
      "value": 31.006600036621094
    },
    {
      "time": "2026-04-28",
      "value": 31.00060001373291
    },
    {
      "time": "2026-04-29",
      "value": 31.00120002746582
    },
    {
      "time": "2026-04-30",
      "value": 31.011400032043458
    },
    {
      "time": "2026-05-01",
      "value": 31.017200050354003
    },
    {
      "time": "2026-05-04",
      "value": 31.015400047302247
    },
    {
      "time": "2026-05-05",
      "value": 31.018600044250487
    },
    {
      "time": "2026-05-06",
      "value": 31.01900005340576
    },
    {
      "time": "2026-05-07",
      "value": 31.019600067138672
    },
    {
      "time": "2026-05-08",
      "value": 31.021800079345702
    },
    {
      "time": "2026-05-11",
      "value": 31.02140007019043
    },
    {
      "time": "2026-05-12",
      "value": 31.019400062561036
    },
    {
      "time": "2026-05-13",
      "value": 31.022600059509276
    },
    {
      "time": "2026-05-14",
      "value": 31.027800025939943
    },
    {
      "time": "2026-05-15",
      "value": 31.037000007629395
    },
    {
      "time": "2026-05-18",
      "value": 31.05520004272461
    },
    {
      "time": "2026-05-19",
      "value": 31.07680000305176
    },
    {
      "time": "2026-05-20",
      "value": 31.101199989318847
    },
    {
      "time": "2026-05-21",
      "value": 31.12619998931885
    },
    {
      "time": "2026-05-22",
      "value": 31.166400032043455
    },
    {
      "time": "2026-05-26",
      "value": 31.203800010681153
    },
    {
      "time": "2026-05-27",
      "value": 31.237399978637697
    },
    {
      "time": "2026-05-28",
      "value": 31.27099998474121
    },
    {
      "time": "2026-05-29",
      "value": 31.30939998626709
    },
    {
      "time": "2026-06-01",
      "value": 31.34119998931885
    },
    {
      "time": "2026-06-02",
      "value": 31.380799980163573
    },
    {
      "time": "2026-06-03",
      "value": 31.41739994049072
    },
    {
      "time": "2026-06-04",
      "value": 31.45639995574951
    },
    {
      "time": "2026-06-05",
      "value": 31.491599922180175
    },
    {
      "time": "2026-06-08",
      "value": 31.524999923706055
    },
    {
      "time": "2026-06-09",
      "value": 31.563999900817873
    },
    {
      "time": "2026-06-10",
      "value": 31.599599876403808
    },
    {
      "time": "2026-06-11",
      "value": 31.63659984588623
    },
    {
      "time": "2026-06-12",
      "value": 31.682799835205078
    },
    {
      "time": "2026-06-15",
      "value": 31.724199867248537
    },
    {
      "time": "2026-06-16",
      "value": 31.761999855041505
    },
    {
      "time": "2026-06-17",
      "value": 31.789399871826173
    },
    {
      "time": "2026-06-18",
      "value": 31.809399871826173
    },
    {
      "time": "2026-06-22",
      "value": 31.828399848937988
    },
    {
      "time": "2026-06-23",
      "value": 31.857599868774415
    },
    {
      "time": "2026-06-24",
      "value": 31.87719985961914
    },
    {
      "time": "2026-06-25",
      "value": 31.90219985961914
    },
    {
      "time": "2026-06-26",
      "value": 31.930999870300294
    },
    {
      "time": "2026-06-29",
      "value": 31.95339988708496
    },
    {
      "time": "2026-06-30",
      "value": 31.966599884033204
    },
    {
      "time": "2026-07-01",
      "value": 31.982999877929686
    },
    {
      "time": "2026-07-02",
      "value": 32.01119987487793
    },
    {
      "time": "2026-07-06",
      "value": 32.03579990386963
    },
    {
      "time": "2026-07-07",
      "value": 32.058199920654296
    },
    {
      "time": "2026-07-08",
      "value": 32.08099990844727
    },
    {
      "time": "2026-07-09",
      "value": 32.1035998916626
    },
    {
      "time": "2026-07-10",
      "value": 32.12539993286133
    },
    {
      "time": "2026-07-13",
      "value": 32.14759994506836
    },
    {
      "time": "2026-07-14",
      "value": 32.15019996643066
    },
    {
      "time": "2026-07-15",
      "value": 32.15979995727539
    },
    {
      "time": "2026-07-16",
      "value": 32.19019996643066
    },
    {
      "time": "2026-07-17",
      "value": 32.21459995269775
    },
    {
      "time": "2026-07-20",
      "value": 32.23639995574951
    },
    {
      "time": "2026-07-21",
      "value": 32.26199993133545
    },
    {
      "time": "2026-07-22",
      "value": 32.28759994506836
    },
    {
      "time": "2026-07-23",
      "value": 32.30859992980957
    },
    {
      "time": "2026-07-24",
      "value": 32.33919994354248
    }
  ],
  "analysis": null
}