{
  "ok": true,
  "cached": false,
  "ticker": "SCHG",
  "price": 35.291,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Converting Your IRA to a Roth Means Paying the Tax Early on Purpose, and These 3 ETFs Are Why It Still Wins",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/c43b4994-8567-3c00-bf78-575d96f8da48/converting-your-ira-to-a-roth.html",
      "published": "2026-09-10"
    },
    {
      "title": "Should Schwab U.S. Large-Cap Growth ETF (SCHG) Be on Your Investing Radar?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/schwab-u-large-cap-growth-102002011.html",
      "published": "2026-09-08"
    },
    {
      "title": "The Only Account the IRS Never Taxes Going In, Growing, or Coming Out: 3 ETFs That Belong Inside It",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/29e7ce27-7c2e-3fd5-bd46-db70351a0d43/the-only-account-the-irs.html",
      "published": "2026-09-04"
    },
    {
      "title": "SCHG Owns More Apple Than Tesla, Meta and Palantir Combined. Is That Why Growth Investors Are Falling Behind?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/997b6e9f-d47a-3b64-a6cb-0b2ef428858d/schg-owns-more-apple-than.html",
      "published": "2026-09-04"
    },
    {
      "title": "History Says This 1 ETF Could Turn $1,000 into $28,289 in 20 Years. Here's the Math.",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/1ec48cbd-cc31-3087-a20b-2e8eb3dcf9b8/history-says-this-1-etf-could.html",
      "published": "2026-09-01"
    },
    {
      "title": "The Most Famous Fund Manager’s Fund Charges You 0.74%. The 401(k) Version Charges 0.45%",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/0ae6ce6f-38b6-3ade-8f97-6364cb5c7075/the-most-famous-fund.html",
      "published": "2026-08-25"
    },
    {
      "title": "You’re 40 With $60,000 Saved and 25 Years Left. These 3 ETFs Still Have Time to Compound",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/fab1c226-da16-34a5-b8f2-263e699d05d5/you%E2%80%99re-40-with-%2460%2C000-saved.html",
      "published": "2026-08-21"
    },
    {
      "title": "The Average 401(k) at 65 Is $258,800. The IRS Owns a Slice of Every Dollar. These 3 ETFs Build the Part It Can’t Touch",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/3a637536-fb79-3e99-84c2-564bd7b6ec62/the-average-401%28k%29-at-65-is.html",
      "published": "2026-08-19"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 31.56999969482422,
      "high": 31.729999542236328,
      "low": 31.56999969482422,
      "close": 31.709999084472656,
      "volume": 8301100
    },
    {
      "time": "2025-09-16",
      "open": 31.75,
      "high": 31.770000457763672,
      "low": 31.639999389648438,
      "close": 31.68000030517578,
      "volume": 9321700
    },
    {
      "time": "2025-09-17",
      "open": 31.649999618530273,
      "high": 31.68000030517578,
      "low": 31.260000228881836,
      "close": 31.549999237060547,
      "volume": 18186400
    },
    {
      "time": "2025-09-18",
      "open": 31.770000457763672,
      "high": 31.899999618530273,
      "low": 31.649999618530273,
      "close": 31.729999542236328,
      "volume": 11681000
    },
    {
      "time": "2025-09-19",
      "open": 31.8799991607666,
      "high": 32.02000045776367,
      "low": 31.790000915527344,
      "close": 31.989999771118164,
      "volume": 10219900
    },
    {
      "time": "2025-09-22",
      "open": 31.920000076293945,
      "high": 32.220001220703125,
      "low": 31.920000076293945,
      "close": 32.189998626708984,
      "volume": 8176000
    },
    {
      "time": "2025-09-23",
      "open": 32.20000076293945,
      "high": 32.209999084472656,
      "low": 31.790000915527344,
      "close": 31.860000610351562,
      "volume": 10516600
    },
    {
      "time": "2025-09-24",
      "open": 31.93000030517578,
      "high": 31.959999084472656,
      "low": 31.559999465942383,
      "close": 31.690000534057617,
      "volume": 9169300
    },
    {
      "time": "2025-09-25",
      "open": 31.43000030517578,
      "high": 31.600000381469727,
      "low": 31.229999542236328,
      "close": 31.5,
      "volume": 12155100
    },
    {
      "time": "2025-09-26",
      "open": 31.56999969482422,
      "high": 31.649999618530273,
      "low": 31.3700008392334,
      "close": 31.639999389648438,
      "volume": 8404700
    },
    {
      "time": "2025-09-29",
      "open": 31.780000686645508,
      "high": 31.940000534057617,
      "low": 31.700000762939453,
      "close": 31.780000686645508,
      "volume": 10569600
    },
    {
      "time": "2025-09-30",
      "open": 31.760000228881836,
      "high": 31.93000030517578,
      "low": 31.6299991607666,
      "close": 31.90999984741211,
      "volume": 10903500
    },
    {
      "time": "2025-10-01",
      "open": 31.729999542236328,
      "high": 32.13999938964844,
      "low": 31.709999084472656,
      "close": 32.09000015258789,
      "volume": 9014900
    },
    {
      "time": "2025-10-02",
      "open": 32.2599983215332,
      "high": 32.279998779296875,
      "low": 32.029998779296875,
      "close": 32.18000030517578,
      "volume": 10770000
    },
    {
      "time": "2025-10-03",
      "open": 32.220001220703125,
      "high": 32.27000045776367,
      "low": 31.959999084472656,
      "close": 32.09000015258789,
      "volume": 9719000
    },
    {
      "time": "2025-10-06",
      "open": 32.2599983215332,
      "high": 32.40999984741211,
      "low": 32.150001525878906,
      "close": 32.34000015258789,
      "volume": 8912100
    },
    {
      "time": "2025-10-07",
      "open": 32.380001068115234,
      "high": 32.41999816894531,
      "low": 32.040000915527344,
      "close": 32.16999816894531,
      "volume": 11819700
    },
    {
      "time": "2025-10-08",
      "open": 32.2400016784668,
      "high": 32.529998779296875,
      "low": 32.22999954223633,
      "close": 32.52000045776367,
      "volume": 7587800
    },
    {
      "time": "2025-10-09",
      "open": 32.540000915527344,
      "high": 32.54999923706055,
      "low": 32.33000183105469,
      "close": 32.5,
      "volume": 11375500
    },
    {
      "time": "2025-10-10",
      "open": 32.540000915527344,
      "high": 32.630001068115234,
      "low": 31.3799991607666,
      "close": 31.40999984741211,
      "volume": 15605700
    },
    {
      "time": "2025-10-13",
      "open": 31.950000762939453,
      "high": 32.09000015258789,
      "low": 31.790000915527344,
      "close": 32.040000915527344,
      "volume": 12999600
    },
    {
      "time": "2025-10-14",
      "open": 31.68000030517578,
      "high": 32.029998779296875,
      "low": 31.360000610351562,
      "close": 31.770000457763672,
      "volume": 12665100
    },
    {
      "time": "2025-10-15",
      "open": 32.08000183105469,
      "high": 32.209999084472656,
      "low": 31.600000381469727,
      "close": 31.93000030517578,
      "volume": 15581700
    },
    {
      "time": "2025-10-16",
      "open": 32.060001373291016,
      "high": 32.209999084472656,
      "low": 31.530000686645508,
      "close": 31.739999771118164,
      "volume": 23018500
    },
    {
      "time": "2025-10-17",
      "open": 31.59000015258789,
      "high": 31.989999771118164,
      "low": 31.510000228881836,
      "close": 31.920000076293945,
      "volume": 13447200
    },
    {
      "time": "2025-10-20",
      "open": 32.099998474121094,
      "high": 32.38999938964844,
      "low": 32.09000015258789,
      "close": 32.33000183105469,
      "volume": 6261900
    },
    {
      "time": "2025-10-21",
      "open": 32.34000015258789,
      "high": 32.41999816894531,
      "low": 32.2400016784668,
      "close": 32.33000183105469,
      "volume": 7911400
    },
    {
      "time": "2025-10-22",
      "open": 32.36000061035156,
      "high": 32.38999938964844,
      "low": 31.770000457763672,
      "close": 32.06999969482422,
      "volume": 8882700
    },
    {
      "time": "2025-10-23",
      "open": 32.060001373291016,
      "high": 32.400001525878906,
      "low": 32.04999923706055,
      "close": 32.34000015258789,
      "volume": 8555800
    },
    {
      "time": "2025-10-24",
      "open": 32.61000061035156,
      "high": 32.779998779296875,
      "low": 32.58000183105469,
      "close": 32.689998626708984,
      "volume": 6807400
    },
    {
      "time": "2025-10-27",
      "open": 33.09000015258789,
      "high": 33.27000045776367,
      "low": 33.029998779296875,
      "close": 33.22999954223633,
      "volume": 7185700
    },
    {
      "time": "2025-10-28",
      "open": 33.439998626708984,
      "high": 33.619998931884766,
      "low": 33.29999923706055,
      "close": 33.5,
      "volume": 9268500
    },
    {
      "time": "2025-10-29",
      "open": 33.66999816894531,
      "high": 33.7400016784668,
      "low": 33.38999938964844,
      "close": 33.689998626708984,
      "volume": 10245000
    },
    {
      "time": "2025-10-30",
      "open": 33.529998779296875,
      "high": 33.54999923706055,
      "low": 33.16999816894531,
      "close": 33.18000030517578,
      "volume": 11221700
    },
    {
      "time": "2025-10-31",
      "open": 33.63999938964844,
      "high": 33.63999938964844,
      "low": 33.22999954223633,
      "close": 33.380001068115234,
      "volume": 8434800
    },
    {
      "time": "2025-11-03",
      "open": 33.63999938964844,
      "high": 33.66999816894531,
      "low": 33.369998931884766,
      "close": 33.52000045776367,
      "volume": 8628500
    },
    {
      "time": "2025-11-04",
      "open": 33.040000915527344,
      "high": 33.290000915527344,
      "low": 32.880001068115234,
      "close": 32.91999816894531,
      "volume": 10711700
    },
    {
      "time": "2025-11-05",
      "open": 32.900001525878906,
      "high": 33.20000076293945,
      "low": 32.779998779296875,
      "close": 33,
      "volume": 8260000
    },
    {
      "time": "2025-11-06",
      "open": 32.95000076293945,
      "high": 32.959999084472656,
      "low": 32.33000183105469,
      "close": 32.43000030517578,
      "volume": 14464000
    },
    {
      "time": "2025-11-07",
      "open": 32.20000076293945,
      "high": 32.380001068115234,
      "low": 31.739999771118164,
      "close": 32.36000061035156,
      "volume": 15172300
    },
    {
      "time": "2025-11-10",
      "open": 32.81999969482422,
      "high": 33.150001525878906,
      "low": 32.77000045776367,
      "close": 33.06999969482422,
      "volume": 9100000
    },
    {
      "time": "2025-11-11",
      "open": 32.959999084472656,
      "high": 33.09000015258789,
      "low": 32.810001373291016,
      "close": 33.040000915527344,
      "volume": 7278400
    },
    {
      "time": "2025-11-12",
      "open": 33.20000076293945,
      "high": 33.220001220703125,
      "low": 32.810001373291016,
      "close": 33,
      "volume": 8162600
    },
    {
      "time": "2025-11-13",
      "open": 32.77000045776367,
      "high": 32.790000915527344,
      "low": 32.13999938964844,
      "close": 32.25,
      "volume": 17266000
    },
    {
      "time": "2025-11-14",
      "open": 31.75,
      "high": 32.5099983215332,
      "low": 31.649999618530273,
      "close": 32.2599983215332,
      "volume": 13592600
    },
    {
      "time": "2025-11-17",
      "open": 32.11000061035156,
      "high": 32.41999816894531,
      "low": 31.760000228881836,
      "close": 31.979999542236328,
      "volume": 16667600
    },
    {
      "time": "2025-11-18",
      "open": 31.75,
      "high": 31.889999389648438,
      "low": 31.309999465942383,
      "close": 31.579999923706055,
      "volume": 23031100
    },
    {
      "time": "2025-11-19",
      "open": 31.639999389648438,
      "high": 32.09000015258789,
      "low": 31.520000457763672,
      "close": 31.780000686645508,
      "volume": 17016200
    },
    {
      "time": "2025-11-20",
      "open": 32.439998626708984,
      "high": 32.599998474121094,
      "low": 31.1200008392334,
      "close": 31.170000076293945,
      "volume": 22344400
    },
    {
      "time": "2025-11-21",
      "open": 31.270000457763672,
      "high": 31.719999313354492,
      "low": 30.889999389648438,
      "close": 31.3700008392334,
      "volume": 32611100
    },
    {
      "time": "2025-11-24",
      "open": 31.639999389648438,
      "high": 32.20000076293945,
      "low": 31.6299991607666,
      "close": 32.130001068115234,
      "volume": 12502000
    },
    {
      "time": "2025-11-25",
      "open": 32.08000183105469,
      "high": 32.470001220703125,
      "low": 31.770000457763672,
      "close": 32.40999984741211,
      "volume": 12649200
    },
    {
      "time": "2025-11-26",
      "open": 32.58000183105469,
      "high": 32.720001220703125,
      "low": 32.470001220703125,
      "close": 32.630001068115234,
      "volume": 11112300
    },
    {
      "time": "2025-11-28",
      "open": 32.70000076293945,
      "high": 32.810001373291016,
      "low": 32.650001525878906,
      "close": 32.79999923706055,
      "volume": 4340500
    },
    {
      "time": "2025-12-01",
      "open": 32.529998779296875,
      "high": 32.779998779296875,
      "low": 32.470001220703125,
      "close": 32.65999984741211,
      "volume": 9531400
    },
    {
      "time": "2025-12-02",
      "open": 32.790000915527344,
      "high": 32.97999954223633,
      "low": 32.66999816894531,
      "close": 32.779998779296875,
      "volume": 9319000
    },
    {
      "time": "2025-12-03",
      "open": 32.66999816894531,
      "high": 32.900001525878906,
      "low": 32.59000015258789,
      "close": 32.84000015258789,
      "volume": 9082500
    },
    {
      "time": "2025-12-04",
      "open": 32.97999954223633,
      "high": 32.97999954223633,
      "low": 32.70000076293945,
      "close": 32.88999938964844,
      "volume": 10145200
    },
    {
      "time": "2025-12-05",
      "open": 32.939998626708984,
      "high": 33.130001068115234,
      "low": 32.880001068115234,
      "close": 32.9900016784668,
      "volume": 8507600
    },
    {
      "time": "2025-12-08",
      "open": 33.04999923706055,
      "high": 33.099998474121094,
      "low": 32.77000045776367,
      "close": 32.90999984741211,
      "volume": 13596100
    },
    {
      "time": "2025-12-09",
      "open": 32.849998474121094,
      "high": 32.9900016784668,
      "low": 32.779998779296875,
      "close": 32.91999816894531,
      "volume": 8516600
    },
    {
      "time": "2025-12-10",
      "open": 32.84000015258789,
      "high": 33.06999969482422,
      "low": 32.689998626708984,
      "close": 32.97999954223633,
      "volume": 10669100
    },
    {
      "time": "2025-12-11",
      "open": 32.849998474121094,
      "high": 33.04999923706055,
      "low": 32.59000015258789,
      "close": 33.029998779296875,
      "volume": 10633000
    },
    {
      "time": "2025-12-12",
      "open": 32.900001525878906,
      "high": 32.970001220703125,
      "low": 32.34000015258789,
      "close": 32.5,
      "volume": 13403100
    },
    {
      "time": "2025-12-15",
      "open": 32.70000076293945,
      "high": 32.72999954223633,
      "low": 32.25,
      "close": 32.33000183105469,
      "volume": 13705700
    },
    {
      "time": "2025-12-16",
      "open": 32.220001220703125,
      "high": 32.470001220703125,
      "low": 32.119998931884766,
      "close": 32.400001525878906,
      "volume": 16893100
    },
    {
      "time": "2025-12-17",
      "open": 32.45000076293945,
      "high": 32.470001220703125,
      "low": 31.790000915527344,
      "close": 31.799999237060547,
      "volume": 21593200
    },
    {
      "time": "2025-12-18",
      "open": 32.189998626708984,
      "high": 32.400001525878906,
      "low": 32.06999969482422,
      "close": 32.209999084472656,
      "volume": 10992200
    },
    {
      "time": "2025-12-19",
      "open": 32.36000061035156,
      "high": 32.630001068115234,
      "low": 32.34000015258789,
      "close": 32.630001068115234,
      "volume": 10577900
    },
    {
      "time": "2025-12-22",
      "open": 32.84000015258789,
      "high": 32.86000061035156,
      "low": 32.72999954223633,
      "close": 32.83000183105469,
      "volume": 8348000
    },
    {
      "time": "2025-12-23",
      "open": 32.75,
      "high": 33.040000915527344,
      "low": 32.75,
      "close": 33.029998779296875,
      "volume": 7275500
    },
    {
      "time": "2025-12-24",
      "open": 33.02000045776367,
      "high": 33.119998931884766,
      "low": 32.97999954223633,
      "close": 33.11000061035156,
      "volume": 4049500
    },
    {
      "time": "2025-12-26",
      "open": 33.119998931884766,
      "high": 33.189998626708984,
      "low": 33.04999923706055,
      "close": 33.09000015258789,
      "volume": 6264500
    },
    {
      "time": "2025-12-29",
      "open": 32.90999984741211,
      "high": 33,
      "low": 32.83000183105469,
      "close": 32.93000030517578,
      "volume": 7807700
    },
    {
      "time": "2025-12-30",
      "open": 32.880001068115234,
      "high": 32.9900016784668,
      "low": 32.849998474121094,
      "close": 32.880001068115234,
      "volume": 8335900
    },
    {
      "time": "2025-12-31",
      "open": 32.88999938964844,
      "high": 32.90999984741211,
      "low": 32.599998474121094,
      "close": 32.619998931884766,
      "volume": 7662000
    },
    {
      "time": "2026-01-02",
      "open": 32.86000061035156,
      "high": 32.970001220703125,
      "low": 32.31999969482422,
      "close": 32.5,
      "volume": 12883900
    },
    {
      "time": "2026-01-05",
      "open": 32.70000076293945,
      "high": 32.84000015258789,
      "low": 32.65999984741211,
      "close": 32.72999954223633,
      "volume": 11072300
    },
    {
      "time": "2026-01-06",
      "open": 32.75,
      "high": 32.86000061035156,
      "low": 32.630001068115234,
      "close": 32.84000015258789,
      "volume": 9565500
    },
    {
      "time": "2026-01-07",
      "open": 32.849998474121094,
      "high": 33.13999938964844,
      "low": 32.810001373291016,
      "close": 32.91999816894531,
      "volume": 10719500
    },
    {
      "time": "2026-01-08",
      "open": 32.880001068115234,
      "high": 32.88999938964844,
      "low": 32.58000183105469,
      "close": 32.689998626708984,
      "volume": 11317800
    },
    {
      "time": "2026-01-09",
      "open": 32.709999084472656,
      "high": 32.93000030517578,
      "low": 32.599998474121094,
      "close": 32.86000061035156,
      "volume": 9509000
    },
    {
      "time": "2026-01-12",
      "open": 32.66999816894531,
      "high": 33.0099983215332,
      "low": 32.66999816894531,
      "close": 32.90999984741211,
      "volume": 11643400
    },
    {
      "time": "2026-01-13",
      "open": 32.900001525878906,
      "high": 32.9900016784668,
      "low": 32.650001525878906,
      "close": 32.79999923706055,
      "volume": 10522200
    },
    {
      "time": "2026-01-14",
      "open": 32.61000061035156,
      "high": 32.630001068115234,
      "low": 32.18000030517578,
      "close": 32.43000030517578,
      "volume": 13414900
    },
    {
      "time": "2026-01-15",
      "open": 32.66999816894531,
      "high": 32.68000030517578,
      "low": 32.380001068115234,
      "close": 32.439998626708984,
      "volume": 12516400
    },
    {
      "time": "2026-01-16",
      "open": 32.54999923706055,
      "high": 32.58000183105469,
      "low": 32.29999923706055,
      "close": 32.36000061035156,
      "volume": 9956400
    },
    {
      "time": "2026-01-20",
      "open": 31.799999237060547,
      "high": 31.979999542236328,
      "low": 31.520000457763672,
      "close": 31.59000015258789,
      "volume": 19136200
    },
    {
      "time": "2026-01-21",
      "open": 31.639999389648438,
      "high": 32.119998931884766,
      "low": 31.510000228881836,
      "close": 31.899999618530273,
      "volume": 23434300
    },
    {
      "time": "2026-01-22",
      "open": 32.15999984741211,
      "high": 32.2599983215332,
      "low": 32.029998779296875,
      "close": 32.18000030517578,
      "volume": 11834600
    },
    {
      "time": "2026-01-23",
      "open": 32.209999084472656,
      "high": 32.45000076293945,
      "low": 32.150001525878906,
      "close": 32.310001373291016,
      "volume": 10662500
    },
    {
      "time": "2026-01-26",
      "open": 32.33000183105469,
      "high": 32.58000183105469,
      "low": 32.310001373291016,
      "close": 32.459999084472656,
      "volume": 9241500
    },
    {
      "time": "2026-01-27",
      "open": 32.560001373291016,
      "high": 32.650001525878906,
      "low": 32.459999084472656,
      "close": 32.560001373291016,
      "volume": 8481200
    },
    {
      "time": "2026-01-28",
      "open": 32.66999816894531,
      "high": 32.68000030517578,
      "low": 32.38999938964844,
      "close": 32.4900016784668,
      "volume": 11016900
    },
    {
      "time": "2026-01-29",
      "open": 32.470001220703125,
      "high": 32.47999954223633,
      "low": 31.65999984741211,
      "close": 32.2400016784668,
      "volume": 15055300
    },
    {
      "time": "2026-01-30",
      "open": 32.09000015258789,
      "high": 32.220001220703125,
      "low": 31.850000381469727,
      "close": 32,
      "volume": 13696900
    },
    {
      "time": "2026-02-02",
      "open": 31.84000015258789,
      "high": 32.189998626708984,
      "low": 31.84000015258789,
      "close": 32.06999969482422,
      "volume": 11697100
    },
    {
      "time": "2026-02-03",
      "open": 32.119998931884766,
      "high": 32.130001068115234,
      "low": 31.170000076293945,
      "close": 31.440000534057617,
      "volume": 22943400
    },
    {
      "time": "2026-02-04",
      "open": 31.459999084472656,
      "high": 31.469999313354492,
      "low": 30.780000686645508,
      "close": 31.079999923706055,
      "volume": 31990400
    },
    {
      "time": "2026-02-05",
      "open": 30.739999771118164,
      "high": 30.920000076293945,
      "low": 30.399999618530273,
      "close": 30.459999084472656,
      "volume": 21685600
    },
    {
      "time": "2026-02-06",
      "open": 30.690000534057617,
      "high": 31.200000762939453,
      "low": 30.600000381469727,
      "close": 31.110000610351562,
      "volume": 15116000
    },
    {
      "time": "2026-02-09",
      "open": 31.06999969482422,
      "high": 31.540000915527344,
      "low": 30.979999542236328,
      "close": 31.420000076293945,
      "volume": 16565800
    },
    {
      "time": "2026-02-10",
      "open": 31.489999771118164,
      "high": 31.579999923706055,
      "low": 31.260000228881836,
      "close": 31.280000686645508,
      "volume": 16234600
    },
    {
      "time": "2026-02-11",
      "open": 31.479999542236328,
      "high": 31.5,
      "low": 30.959999084472656,
      "close": 31.1299991607666,
      "volume": 12599800
    },
    {
      "time": "2026-02-12",
      "open": 31.25,
      "high": 31.270000457763672,
      "low": 30.440000534057617,
      "close": 30.510000228881836,
      "volume": 20439200
    },
    {
      "time": "2026-02-13",
      "open": 30.549999237060547,
      "high": 30.709999084472656,
      "low": 30.31999969482422,
      "close": 30.43000030517578,
      "volume": 21435600
    },
    {
      "time": "2026-02-17",
      "open": 30.31999969482422,
      "high": 30.65999984741211,
      "low": 30.09000015258789,
      "close": 30.530000686645508,
      "volume": 20459900
    },
    {
      "time": "2026-02-18",
      "open": 30.579999923706055,
      "high": 30.899999618530273,
      "low": 30.510000228881836,
      "close": 30.709999084472656,
      "volume": 21978700
    },
    {
      "time": "2026-02-19",
      "open": 30.59000015258789,
      "high": 30.729999542236328,
      "low": 30.469999313354492,
      "close": 30.649999618530273,
      "volume": 13976200
    },
    {
      "time": "2026-02-20",
      "open": 30.540000915527344,
      "high": 31.020000457763672,
      "low": 30.489999771118164,
      "close": 30.90999984741211,
      "volume": 17711900
    },
    {
      "time": "2026-02-23",
      "open": 30.84000015258789,
      "high": 30.8799991607666,
      "low": 30.350000381469727,
      "close": 30.479999542236328,
      "volume": 14476400
    },
    {
      "time": "2026-02-24",
      "open": 30.43000030517578,
      "high": 30.829999923706055,
      "low": 30.299999237060547,
      "close": 30.799999237060547,
      "volume": 14267100
    },
    {
      "time": "2026-02-25",
      "open": 30.940000534057617,
      "high": 31.239999771118164,
      "low": 30.940000534057617,
      "close": 31.200000762939453,
      "volume": 10334300
    },
    {
      "time": "2026-02-26",
      "open": 31.209999084472656,
      "high": 31.219999313354492,
      "low": 30.65999984741211,
      "close": 30.959999084472656,
      "volume": 18185500
    },
    {
      "time": "2026-02-27",
      "open": 30.56999969482422,
      "high": 30.770000457763672,
      "low": 30.489999771118164,
      "close": 30.739999771118164,
      "volume": 20243900
    },
    {
      "time": "2026-03-02",
      "open": 30.350000381469727,
      "high": 30.93000030517578,
      "low": 30.260000228881836,
      "close": 30.81999969482422,
      "volume": 29987300
    },
    {
      "time": "2026-03-03",
      "open": 30.270000457763672,
      "high": 30.739999771118164,
      "low": 30.049999237060547,
      "close": 30.639999389648438,
      "volume": 40522800
    },
    {
      "time": "2026-03-04",
      "open": 30.709999084472656,
      "high": 31.079999923706055,
      "low": 30.68000030517578,
      "close": 30.959999084472656,
      "volume": 18841600
    },
    {
      "time": "2026-03-05",
      "open": 30.850000381469727,
      "high": 31.110000610351562,
      "low": 30.649999618530273,
      "close": 30.969999313354492,
      "volume": 32263400
    },
    {
      "time": "2026-03-06",
      "open": 30.559999465942383,
      "high": 30.790000915527344,
      "low": 30.440000534057617,
      "close": 30.530000686645508,
      "volume": 25340200
    },
    {
      "time": "2026-03-09",
      "open": 30.209999084472656,
      "high": 30.969999313354492,
      "low": 30.100000381469727,
      "close": 30.899999618530273,
      "volume": 30062600
    },
    {
      "time": "2026-03-10",
      "open": 30.899999618530273,
      "high": 31.079999923706055,
      "low": 30.690000534057617,
      "close": 30.81999969482422,
      "volume": 24217000
    },
    {
      "time": "2026-03-11",
      "open": 30.8700008392334,
      "high": 31.059999465942383,
      "low": 30.6299991607666,
      "close": 30.799999237060547,
      "volume": 15748800
    },
    {
      "time": "2026-03-12",
      "open": 30.579999923706055,
      "high": 30.6299991607666,
      "low": 30.229999542236328,
      "close": 30.239999771118164,
      "volume": 21087000
    },
    {
      "time": "2026-03-13",
      "open": 30.3700008392334,
      "high": 30.489999771118164,
      "low": 29.860000610351562,
      "close": 29.90999984741211,
      "volume": 21949600
    },
    {
      "time": "2026-03-16",
      "open": 30.190000534057617,
      "high": 30.450000762939453,
      "low": 30.139999389648438,
      "close": 30.270000457763672,
      "volume": 15048800
    },
    {
      "time": "2026-03-17",
      "open": 30.3799991607666,
      "high": 30.549999237060547,
      "low": 30.270000457763672,
      "close": 30.34000015258789,
      "volume": 13231200
    },
    {
      "time": "2026-03-18",
      "open": 30.209999084472656,
      "high": 30.350000381469727,
      "low": 29.920000076293945,
      "close": 29.940000534057617,
      "volume": 22294800
    },
    {
      "time": "2026-03-19",
      "open": 29.700000762939453,
      "high": 29.950000762939453,
      "low": 29.600000381469727,
      "close": 29.799999237060547,
      "volume": 27448400
    },
    {
      "time": "2026-03-20",
      "open": 29.700000762939453,
      "high": 29.719999313354492,
      "low": 29.110000610351562,
      "close": 29.290000915527344,
      "volume": 24455700
    },
    {
      "time": "2026-03-23",
      "open": 29.770000457763672,
      "high": 30.049999237060547,
      "low": 29.6200008392334,
      "close": 29.700000762939453,
      "volume": 25358100
    },
    {
      "time": "2026-03-24",
      "open": 29.489999771118164,
      "high": 29.559999465942383,
      "low": 29.309999465942383,
      "close": 29.360000610351562,
      "volume": 19187700
    },
    {
      "time": "2026-03-25",
      "open": 29.670000076293945,
      "high": 29.829999923706055,
      "low": 29.440000534057617,
      "close": 29.540000915527344,
      "volume": 19024100
    },
    {
      "time": "2026-03-26",
      "open": 29.299999237060547,
      "high": 29.459999084472656,
      "low": 28.860000610351562,
      "close": 28.8799991607666,
      "volume": 16698600
    },
    {
      "time": "2026-03-27",
      "open": 28.709999084472656,
      "high": 28.729999542236328,
      "low": 28.1299991607666,
      "close": 28.190000534057617,
      "volume": 27482800
    },
    {
      "time": "2026-03-30",
      "open": 28.420000076293945,
      "high": 28.469999313354492,
      "low": 27.959999084472656,
      "close": 28.100000381469727,
      "volume": 22099300
    },
    {
      "time": "2026-03-31",
      "open": 28.420000076293945,
      "high": 29.209999084472656,
      "low": 28.420000076293945,
      "close": 29.1299991607666,
      "volume": 30446500
    },
    {
      "time": "2026-04-01",
      "open": 29.3700008392334,
      "high": 29.600000381469727,
      "low": 29.209999084472656,
      "close": 29.40999984741211,
      "volume": 19050100
    },
    {
      "time": "2026-04-02",
      "open": 28.950000762939453,
      "high": 29.520000457763672,
      "low": 28.799999237060547,
      "close": 29.420000076293945,
      "volume": 18610800
    },
    {
      "time": "2026-04-06",
      "open": 29.440000534057617,
      "high": 29.6200008392334,
      "low": 29.360000610351562,
      "close": 29.540000915527344,
      "volume": 15466100
    },
    {
      "time": "2026-04-07",
      "open": 29.469999313354492,
      "high": 29.6299991607666,
      "low": 29.079999923706055,
      "close": 29.6299991607666,
      "volume": 19196400
    },
    {
      "time": "2026-04-08",
      "open": 30.6299991607666,
      "high": 30.709999084472656,
      "low": 30.219999313354492,
      "close": 30.350000381469727,
      "volume": 17560400
    },
    {
      "time": "2026-04-09",
      "open": 30.329999923706055,
      "high": 30.5,
      "low": 30.09000015258789,
      "close": 30.450000762939453,
      "volume": 12655300
    },
    {
      "time": "2026-04-10",
      "open": 30.530000686645508,
      "high": 30.639999389648438,
      "low": 30.43000030517578,
      "close": 30.510000228881836,
      "volume": 30721900
    },
    {
      "time": "2026-04-13",
      "open": 30.43000030517578,
      "high": 30.959999084472656,
      "low": 30.389999389648438,
      "close": 30.950000762939453,
      "volume": 11119500
    },
    {
      "time": "2026-04-14",
      "open": 31.1299991607666,
      "high": 31.549999237060547,
      "low": 31.1299991607666,
      "close": 31.510000228881836,
      "volume": 10589700
    },
    {
      "time": "2026-04-15",
      "open": 31.649999618530273,
      "high": 32.11000061035156,
      "low": 31.6299991607666,
      "close": 32.09000015258789,
      "volume": 16191800
    },
    {
      "time": "2026-04-16",
      "open": 32.22999954223633,
      "high": 32.27000045776367,
      "low": 31.920000076293945,
      "close": 32.130001068115234,
      "volume": 10868700
    },
    {
      "time": "2026-04-17",
      "open": 32.43000030517578,
      "high": 32.709999084472656,
      "low": 32.380001068115234,
      "close": 32.619998931884766,
      "volume": 13756200
    },
    {
      "time": "2026-04-20",
      "open": 32.529998779296875,
      "high": 32.59000015258789,
      "low": 32.290000915527344,
      "close": 32.540000915527344,
      "volume": 9602100
    },
    {
      "time": "2026-04-21",
      "open": 32.63999938964844,
      "high": 32.7400016784668,
      "low": 32.2599983215332,
      "close": 32.33000183105469,
      "volume": 13345600
    },
    {
      "time": "2026-04-22",
      "open": 32.599998474121094,
      "high": 32.880001068115234,
      "low": 32.540000915527344,
      "close": 32.849998474121094,
      "volume": 8214500
    },
    {
      "time": "2026-04-23",
      "open": 32.650001525878906,
      "high": 32.72999954223633,
      "low": 32.119998931884766,
      "close": 32.439998626708984,
      "volume": 14885900
    },
    {
      "time": "2026-04-24",
      "open": 32.58000183105469,
      "high": 32.95000076293945,
      "low": 32.5099983215332,
      "close": 32.91999816894531,
      "volume": 9436100
    },
    {
      "time": "2026-04-27",
      "open": 32.79999923706055,
      "high": 33.029998779296875,
      "low": 32.7400016784668,
      "close": 33.0099983215332,
      "volume": 8938500
    },
    {
      "time": "2026-04-28",
      "open": 32.720001220703125,
      "high": 32.84000015258789,
      "low": 32.599998474121094,
      "close": 32.77000045776367,
      "volume": 10315100
    },
    {
      "time": "2026-04-29",
      "open": 32.68000030517578,
      "high": 32.7400016784668,
      "low": 32.5099983215332,
      "close": 32.70000076293945,
      "volume": 9176500
    },
    {
      "time": "2026-04-30",
      "open": 32.88999938964844,
      "high": 32.97999954223633,
      "low": 32.40999984741211,
      "close": 32.90999984741211,
      "volume": 11775000
    },
    {
      "time": "2026-05-01",
      "open": 33.13999938964844,
      "high": 33.36000061035156,
      "low": 33.119998931884766,
      "close": 33.13999938964844,
      "volume": 9095400
    },
    {
      "time": "2026-05-04",
      "open": 33.150001525878906,
      "high": 33.279998779296875,
      "low": 32.869998931884766,
      "close": 33.08000183105469,
      "volume": 9984300
    },
    {
      "time": "2026-05-05",
      "open": 33.290000915527344,
      "high": 33.310001373291016,
      "low": 33.150001525878906,
      "close": 33.220001220703125,
      "volume": 8485200
    },
    {
      "time": "2026-05-06",
      "open": 33.470001220703125,
      "high": 33.84000015258789,
      "low": 33.40999984741211,
      "close": 33.810001373291016,
      "volume": 9453200
    },
    {
      "time": "2026-05-07",
      "open": 33.97999954223633,
      "high": 34.15999984741211,
      "low": 33.779998779296875,
      "close": 33.88999938964844,
      "volume": 11971900
    },
    {
      "time": "2026-05-08",
      "open": 33.970001220703125,
      "high": 34.13999938964844,
      "low": 33.91999816894531,
      "close": 34.119998931884766,
      "volume": 9804400
    },
    {
      "time": "2026-05-11",
      "open": 33.90999984741211,
      "high": 34.2599983215332,
      "low": 33.90999984741211,
      "close": 34.130001068115234,
      "volume": 10178400
    },
    {
      "time": "2026-05-12",
      "open": 34.02000045776367,
      "high": 34.11000061035156,
      "low": 33.7400016784668,
      "close": 34.06999969482422,
      "volume": 85366800
    },
    {
      "time": "2026-05-13",
      "open": 34.040000915527344,
      "high": 34.43000030517578,
      "low": 33.849998474121094,
      "close": 34.31999969482422,
      "volume": 9082000
    },
    {
      "time": "2026-05-14",
      "open": 34.369998931884766,
      "high": 34.7400016784668,
      "low": 34.349998474121094,
      "close": 34.689998626708984,
      "volume": 8655900
    },
    {
      "time": "2026-05-15",
      "open": 34.349998474121094,
      "high": 34.540000915527344,
      "low": 34.119998931884766,
      "close": 34.2599983215332,
      "volume": 9250000
    },
    {
      "time": "2026-05-18",
      "open": 34.25,
      "high": 34.380001068115234,
      "low": 33.93000030517578,
      "close": 34.189998626708984,
      "volume": 10655200
    },
    {
      "time": "2026-05-19",
      "open": 34.040000915527344,
      "high": 34.150001525878906,
      "low": 33.77000045776367,
      "close": 33.88999938964844,
      "volume": 8594600
    },
    {
      "time": "2026-05-20",
      "open": 33.93000030517578,
      "high": 34.31999969482422,
      "low": 33.869998931884766,
      "close": 34.310001373291016,
      "volume": 13614400
    },
    {
      "time": "2026-05-21",
      "open": 34.18000030517578,
      "high": 34.459999084472656,
      "low": 34.029998779296875,
      "close": 34.29999923706055,
      "volume": 7718900
    },
    {
      "time": "2026-05-22",
      "open": 34.47999954223633,
      "high": 34.599998474121094,
      "low": 34.31999969482422,
      "close": 34.369998931884766,
      "volume": 7688600
    },
    {
      "time": "2026-05-26",
      "open": 34.529998779296875,
      "high": 34.650001525878906,
      "low": 34.439998626708984,
      "close": 34.56999969482422,
      "volume": 8869000
    },
    {
      "time": "2026-05-27",
      "open": 34.5,
      "high": 34.630001068115234,
      "low": 34.47999954223633,
      "close": 34.56999969482422,
      "volume": 8060400
    },
    {
      "time": "2026-05-28",
      "open": 34.58000183105469,
      "high": 35,
      "low": 34.54999923706055,
      "close": 34.9900016784668,
      "volume": 12433900
    },
    {
      "time": "2026-05-29",
      "open": 35,
      "high": 35.20000076293945,
      "low": 34.970001220703125,
      "close": 35.119998931884766,
      "volume": 10679800
    },
    {
      "time": "2026-06-01",
      "open": 35.15999984741211,
      "high": 35.41999816894531,
      "low": 35.099998474121094,
      "close": 35.29999923706055,
      "volume": 10121900
    },
    {
      "time": "2026-06-02",
      "open": 35.15999984741211,
      "high": 35.20000076293945,
      "low": 34.97999954223633,
      "close": 35.099998474121094,
      "volume": 7142100
    },
    {
      "time": "2026-06-03",
      "open": 35.040000915527344,
      "high": 35.04999923706055,
      "low": 34.58000183105469,
      "close": 34.66999816894531,
      "volume": 6648700
    },
    {
      "time": "2026-06-04",
      "open": 34.540000915527344,
      "high": 34.869998931884766,
      "low": 34.470001220703125,
      "close": 34.790000915527344,
      "volume": 5329500
    },
    {
      "time": "2026-06-05",
      "open": 34.58000183105469,
      "high": 34.63999938964844,
      "low": 33.61000061035156,
      "close": 33.75,
      "volume": 13512900
    },
    {
      "time": "2026-06-08",
      "open": 33.970001220703125,
      "high": 34.099998474121094,
      "low": 33.75,
      "close": 33.79999923706055,
      "volume": 9065100
    },
    {
      "time": "2026-06-09",
      "open": 33.970001220703125,
      "high": 34.16999816894531,
      "low": 32.779998779296875,
      "close": 33.529998779296875,
      "volume": 13968000
    },
    {
      "time": "2026-06-10",
      "open": 33.29999923706055,
      "high": 33.52000045776367,
      "low": 32.849998474121094,
      "close": 32.869998931884766,
      "volume": 16471900
    },
    {
      "time": "2026-06-11",
      "open": 32.95000076293945,
      "high": 33.470001220703125,
      "low": 32.68000030517578,
      "close": 33.380001068115234,
      "volume": 13145200
    },
    {
      "time": "2026-06-12",
      "open": 33.529998779296875,
      "high": 33.58000183105469,
      "low": 33.119998931884766,
      "close": 33.41999816894531,
      "volume": 11997700
    },
    {
      "time": "2026-06-15",
      "open": 34,
      "high": 34.33000183105469,
      "low": 33.959999084472656,
      "close": 34.220001220703125,
      "volume": 7657600
    },
    {
      "time": "2026-06-16",
      "open": 34.130001068115234,
      "high": 34.16999816894531,
      "low": 33.93000030517578,
      "close": 33.959999084472656,
      "volume": 6087700
    },
    {
      "time": "2026-06-17",
      "open": 33.95000076293945,
      "high": 34.0099983215332,
      "low": 33.369998931884766,
      "close": 33.459999084472656,
      "volume": 13526000
    },
    {
      "time": "2026-06-18",
      "open": 33.83000183105469,
      "high": 33.970001220703125,
      "low": 33.529998779296875,
      "close": 33.900001525878906,
      "volume": 6551100
    },
    {
      "time": "2026-06-22",
      "open": 33.79999923706055,
      "high": 34,
      "low": 33.459999084472656,
      "close": 33.47999954223633,
      "volume": 8435600
    },
    {
      "time": "2026-06-23",
      "open": 33.060001373291016,
      "high": 33.34000015258789,
      "low": 33.02000045776367,
      "close": 33.02000045776367,
      "volume": 6120600
    },
    {
      "time": "2026-06-24",
      "open": 33.060001373291016,
      "high": 33.400001525878906,
      "low": 32.90999984741211,
      "close": 32.97999954223633,
      "volume": 8753200
    },
    {
      "time": "2026-06-25",
      "open": 32.9900016784668,
      "high": 33.0099983215332,
      "low": 32.52000045776367,
      "close": 32.619998931884766,
      "volume": 9563600
    },
    {
      "time": "2026-06-26",
      "open": 32.47999954223633,
      "high": 33.060001373291016,
      "low": 32.43000030517578,
      "close": 32.84000015258789,
      "volume": 9456300
    },
    {
      "time": "2026-06-29",
      "open": 33.220001220703125,
      "high": 33.54999923706055,
      "low": 33.13999938964844,
      "close": 33.459999084472656,
      "volume": 8968200
    },
    {
      "time": "2026-06-30",
      "open": 33.459999084472656,
      "high": 33.900001525878906,
      "low": 33.459999084472656,
      "close": 33.84000015258789,
      "volume": 6676700
    },
    {
      "time": "2026-07-01",
      "open": 33.95000076293945,
      "high": 34.29999923706055,
      "low": 33.83000183105469,
      "close": 34.11000061035156,
      "volume": 6499400
    },
    {
      "time": "2026-07-02",
      "open": 34.13999938964844,
      "high": 34.43000030517578,
      "low": 33.91999816894531,
      "close": 34.119998931884766,
      "volume": 7697000
    },
    {
      "time": "2026-07-06",
      "open": 34.20000076293945,
      "high": 34.58000183105469,
      "low": 34.18000030517578,
      "close": 34.529998779296875,
      "volume": 7024500
    },
    {
      "time": "2026-07-07",
      "open": 34.5,
      "high": 34.54999923706055,
      "low": 34.220001220703125,
      "close": 34.310001373291016,
      "volume": 7942400
    },
    {
      "time": "2026-07-08",
      "open": 34.11000061035156,
      "high": 34.27000045776367,
      "low": 33.869998931884766,
      "close": 34.22999954223633,
      "volume": 8756100
    },
    {
      "time": "2026-07-09",
      "open": 34.13999938964844,
      "high": 34.54999923706055,
      "low": 34.060001373291016,
      "close": 34.540000915527344,
      "volume": 5948400
    },
    {
      "time": "2026-07-10",
      "open": 34.63999938964844,
      "high": 34.68000030517578,
      "low": 34.310001373291016,
      "close": 34.650001525878906,
      "volume": 6419300
    },
    {
      "time": "2026-07-13",
      "open": 34.52000045776367,
      "high": 34.63999938964844,
      "low": 34.29999923706055,
      "close": 34.369998931884766,
      "volume": 6331400
    },
    {
      "time": "2026-07-14",
      "open": 34.34000015258789,
      "high": 34.650001525878906,
      "low": 34.290000915527344,
      "close": 34.58000183105469,
      "volume": 6061600
    },
    {
      "time": "2026-07-15",
      "open": 34.720001220703125,
      "high": 34.91999816894531,
      "low": 34.68000030517578,
      "close": 34.900001525878906,
      "volume": 7705200
    },
    {
      "time": "2026-07-16",
      "open": 34.810001373291016,
      "high": 34.880001068115234,
      "low": 34.47999954223633,
      "close": 34.630001068115234,
      "volume": 8052400
    },
    {
      "time": "2026-07-17",
      "open": 34.0099983215332,
      "high": 34.349998474121094,
      "low": 33.939998626708984,
      "close": 34.18000030517578,
      "volume": 8490900
    },
    {
      "time": "2026-07-20",
      "open": 34.34000015258789,
      "high": 34.45000076293945,
      "low": 34.13999938964844,
      "close": 34.150001525878906,
      "volume": 7217700
    },
    {
      "time": "2026-07-21",
      "open": 34.22999954223633,
      "high": 34.290000915527344,
      "low": 34.13999938964844,
      "close": 34.27000045776367,
      "volume": 7088600
    },
    {
      "time": "2026-07-22",
      "open": 34.15999984741211,
      "high": 34.18000030517578,
      "low": 33.9900016784668,
      "close": 34.04999923706055,
      "volume": 6066700
    },
    {
      "time": "2026-07-23",
      "open": 33.58000183105469,
      "high": 33.68000030517578,
      "low": 33.20000076293945,
      "close": 33.400001525878906,
      "volume": 7389000
    },
    {
      "time": "2026-07-24",
      "open": 33.4900016784668,
      "high": 33.720001220703125,
      "low": 33.369998931884766,
      "close": 33.459999084472656,
      "volume": 8112000
    },
    {
      "time": "2026-07-27",
      "open": 33.86000061035156,
      "high": 33.900001525878906,
      "low": 33.439998626708984,
      "close": 33.58000183105469,
      "volume": 8904900
    },
    {
      "time": "2026-07-28",
      "open": 33.56999969482422,
      "high": 33.86000061035156,
      "low": 33.380001068115234,
      "close": 33.7400016784668,
      "volume": 6501800
    },
    {
      "time": "2026-07-29",
      "open": 33.59000015258789,
      "high": 33.90999984741211,
      "low": 33.220001220703125,
      "close": 33.2400016784668,
      "volume": 6934200
    },
    {
      "time": "2026-07-30",
      "open": 33.540000915527344,
      "high": 33.83000183105469,
      "low": 33.459999084472656,
      "close": 33.790000915527344,
      "volume": 7716300
    },
    {
      "time": "2026-07-31",
      "open": 33.900001525878906,
      "high": 34.25,
      "low": 33.619998931884766,
      "close": 34.16999816894531,
      "volume": 7396700
    },
    {
      "time": "2026-08-03",
      "open": 34.36000061035156,
      "high": 34.95000076293945,
      "low": 34.34000015258789,
      "close": 34.86000061035156,
      "volume": 7633400
    },
    {
      "time": "2026-08-04",
      "open": 34.95000076293945,
      "high": 35.63999938964844,
      "low": 34.91999816894531,
      "close": 35.52000045776367,
      "volume": 8086000
    },
    {
      "time": "2026-08-05",
      "open": 35.810001373291016,
      "high": 35.90999984741211,
      "low": 35.400001525878906,
      "close": 35.45000076293945,
      "volume": 6839300
    },
    {
      "time": "2026-08-06",
      "open": 35.41999816894531,
      "high": 35.59000015258789,
      "low": 35.34000015258789,
      "close": 35.41999816894531,
      "volume": 9869500
    },
    {
      "time": "2026-08-07",
      "open": 35.650001525878906,
      "high": 35.86000061035156,
      "low": 35.630001068115234,
      "close": 35.779998779296875,
      "volume": 5424100
    },
    {
      "time": "2026-08-10",
      "open": 35.77000045776367,
      "high": 35.91999816894531,
      "low": 35.709999084472656,
      "close": 35.83000183105469,
      "volume": 6788100
    },
    {
      "time": "2026-08-11",
      "open": 35.91999816894531,
      "high": 35.939998626708984,
      "low": 35.59000015258789,
      "close": 35.650001525878906,
      "volume": 4102200
    },
    {
      "time": "2026-08-12",
      "open": 35.79999923706055,
      "high": 35.81999969482422,
      "low": 35.58000183105469,
      "close": 35.61000061035156,
      "volume": 6347500
    },
    {
      "time": "2026-08-13",
      "open": 35.77000045776367,
      "high": 35.9900016784668,
      "low": 35.720001220703125,
      "close": 35.939998626708984,
      "volume": 4705500
    },
    {
      "time": "2026-08-14",
      "open": 35.97999954223633,
      "high": 35.97999954223633,
      "low": 35.75,
      "close": 35.790000915527344,
      "volume": 4299800
    },
    {
      "time": "2026-08-17",
      "open": 35.75,
      "high": 35.79999923706055,
      "low": 35.45000076293945,
      "close": 35.470001220703125,
      "volume": 4779900
    },
    {
      "time": "2026-08-18",
      "open": 35.29999923706055,
      "high": 35.380001068115234,
      "low": 35.20000076293945,
      "close": 35.25,
      "volume": 4168100
    },
    {
      "time": "2026-08-19",
      "open": 35.34000015258789,
      "high": 35.599998474121094,
      "low": 35.25,
      "close": 35.459999084472656,
      "volume": 11829300
    },
    {
      "time": "2026-08-20",
      "open": 35.36000061035156,
      "high": 35.400001525878906,
      "low": 35.060001373291016,
      "close": 35.099998474121094,
      "volume": 5138500
    },
    {
      "time": "2026-08-21",
      "open": 35.25,
      "high": 35.43000030517578,
      "low": 35.11000061035156,
      "close": 35.31999969482422,
      "volume": 4325000
    },
    {
      "time": "2026-08-24",
      "open": 35.279998779296875,
      "high": 35.31999969482422,
      "low": 35.11000061035156,
      "close": 35.16999816894531,
      "volume": 5929700
    },
    {
      "time": "2026-08-25",
      "open": 35.310001373291016,
      "high": 35.43000030517578,
      "low": 35.220001220703125,
      "close": 35.31999969482422,
      "volume": 5931500
    },
    {
      "time": "2026-08-26",
      "open": 35.209999084472656,
      "high": 35.38999938964844,
      "low": 35.15999984741211,
      "close": 35.310001373291016,
      "volume": 5450700
    },
    {
      "time": "2026-08-27",
      "open": 35.560001373291016,
      "high": 35.939998626708984,
      "low": 35.529998779296875,
      "close": 35.86000061035156,
      "volume": 7283200
    },
    {
      "time": "2026-08-28",
      "open": 35.900001525878906,
      "high": 36.11000061035156,
      "low": 35.72999954223633,
      "close": 35.779998779296875,
      "volume": 6702300
    },
    {
      "time": "2026-08-31",
      "open": 35.65999984741211,
      "high": 35.720001220703125,
      "low": 35.52000045776367,
      "close": 35.65999984741211,
      "volume": 7714500
    },
    {
      "time": "2026-09-01",
      "open": 35.29999923706055,
      "high": 35.45000076293945,
      "low": 35.18000030517578,
      "close": 35.27000045776367,
      "volume": 7055400
    },
    {
      "time": "2026-09-02",
      "open": 35.25,
      "high": 35.439998626708984,
      "low": 35.189998626708984,
      "close": 35.31999969482422,
      "volume": 6729900
    },
    {
      "time": "2026-09-03",
      "open": 35.560001373291016,
      "high": 35.91999816894531,
      "low": 35.52000045776367,
      "close": 35.84000015258789,
      "volume": 7378800
    },
    {
      "time": "2026-09-04",
      "open": 35.75,
      "high": 35.790000915527344,
      "low": 35.470001220703125,
      "close": 35.529998779296875,
      "volume": 6785700
    },
    {
      "time": "2026-09-08",
      "open": 35.40999984741211,
      "high": 35.43000030517578,
      "low": 35.189998626708984,
      "close": 35.25,
      "volume": 8057500
    },
    {
      "time": "2026-09-09",
      "open": 35.16999816894531,
      "high": 35.189998626708984,
      "low": 34.939998626708984,
      "close": 35.0099983215332,
      "volume": 7694500
    },
    {
      "time": "2026-09-10",
      "open": 34.7599983215332,
      "high": 34.97999954223633,
      "low": 34.7400016784668,
      "close": 34.86000061035156,
      "volume": 6262600
    },
    {
      "time": "2026-09-11",
      "open": 35.15999984741211,
      "high": 35.290000915527344,
      "low": 35.11000061035156,
      "close": 35.15999984741211,
      "volume": 7189200
    },
    {
      "time": "2026-09-14",
      "open": 35.029998779296875,
      "high": 35.37990188598633,
      "low": 34.979801177978516,
      "close": 35.29140090942383,
      "volume": 7837772
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 32.24799999237061
    },
    {
      "time": "2025-11-24",
      "value": 32.25640003204346
    },
    {
      "time": "2025-11-25",
      "value": 32.27100002288818
    },
    {
      "time": "2025-11-26",
      "value": 32.292600059509276
    },
    {
      "time": "2025-11-28",
      "value": 32.31400005340576
    },
    {
      "time": "2025-12-01",
      "value": 32.327400054931644
    },
    {
      "time": "2025-12-02",
      "value": 32.3392000579834
    },
    {
      "time": "2025-12-03",
      "value": 32.35880004882812
    },
    {
      "time": "2025-12-04",
      "value": 32.38280002593994
    },
    {
      "time": "2025-12-05",
      "value": 32.41260005950928
    },
    {
      "time": "2025-12-08",
      "value": 32.43800006866455
    },
    {
      "time": "2025-12-09",
      "value": 32.46080001831055
    },
    {
      "time": "2025-12-10",
      "value": 32.48220001220703
    },
    {
      "time": "2025-12-11",
      "value": 32.50099998474121
    },
    {
      "time": "2025-12-12",
      "value": 32.50739997863769
    },
    {
      "time": "2025-12-15",
      "value": 32.51220001220703
    },
    {
      "time": "2025-12-16",
      "value": 32.51340003967285
    },
    {
      "time": "2025-12-17",
      "value": 32.50600006103516
    },
    {
      "time": "2025-12-18",
      "value": 32.499800033569336
    },
    {
      "time": "2025-12-19",
      "value": 32.50240005493164
    },
    {
      "time": "2025-12-22",
      "value": 32.530800094604494
    },
    {
      "time": "2025-12-23",
      "value": 32.55060005187988
    },
    {
      "time": "2025-12-24",
      "value": 32.577400054931644
    },
    {
      "time": "2025-12-26",
      "value": 32.60060005187988
    },
    {
      "time": "2025-12-29",
      "value": 32.62440006256104
    },
    {
      "time": "2025-12-30",
      "value": 32.64360008239746
    },
    {
      "time": "2025-12-31",
      "value": 32.649400024414064
    },
    {
      "time": "2026-01-02",
      "value": 32.65279998779297
    },
    {
      "time": "2026-01-05",
      "value": 32.66599998474121
    },
    {
      "time": "2026-01-06",
      "value": 32.67599998474121
    },
    {
      "time": "2026-01-07",
      "value": 32.680599975585935
    },
    {
      "time": "2026-01-08",
      "value": 32.66979995727539
    },
    {
      "time": "2026-01-09",
      "value": 32.65699996948242
    },
    {
      "time": "2026-01-12",
      "value": 32.641399993896485
    },
    {
      "time": "2026-01-13",
      "value": 32.63379997253418
    },
    {
      "time": "2026-01-14",
      "value": 32.61479995727539
    },
    {
      "time": "2026-01-15",
      "value": 32.5931999206543
    },
    {
      "time": "2026-01-16",
      "value": 32.581999969482425
    },
    {
      "time": "2026-01-20",
      "value": 32.55379997253418
    },
    {
      "time": "2026-01-21",
      "value": 32.54319995880127
    },
    {
      "time": "2026-01-22",
      "value": 32.539599952697756
    },
    {
      "time": "2026-01-23",
      "value": 32.52439998626709
    },
    {
      "time": "2026-01-26",
      "value": 32.512799949645995
    },
    {
      "time": "2026-01-27",
      "value": 32.50399997711182
    },
    {
      "time": "2026-01-28",
      "value": 32.50880001068115
    },
    {
      "time": "2026-01-29",
      "value": 32.50840007781982
    },
    {
      "time": "2026-01-30",
      "value": 32.5088000869751
    },
    {
      "time": "2026-02-02",
      "value": 32.51860008239746
    },
    {
      "time": "2026-02-03",
      "value": 32.511800079345704
    },
    {
      "time": "2026-02-04",
      "value": 32.51000007629395
    },
    {
      "time": "2026-02-05",
      "value": 32.49180004119873
    },
    {
      "time": "2026-02-06",
      "value": 32.471400032043455
    },
    {
      "time": "2026-02-09",
      "value": 32.451600036621095
    },
    {
      "time": "2026-02-10",
      "value": 32.4246000289917
    },
    {
      "time": "2026-02-11",
      "value": 32.39120002746582
    },
    {
      "time": "2026-02-12",
      "value": 32.34820003509522
    },
    {
      "time": "2026-02-13",
      "value": 32.30120006561279
    },
    {
      "time": "2026-02-17",
      "value": 32.255000076293946
    },
    {
      "time": "2026-02-18",
      "value": 32.21140007019043
    },
    {
      "time": "2026-02-19",
      "value": 32.1646000289917
    },
    {
      "time": "2026-02-20",
      "value": 32.1246000289917
    },
    {
      "time": "2026-02-23",
      "value": 32.07580005645752
    },
    {
      "time": "2026-02-24",
      "value": 32.03220005035401
    },
    {
      "time": "2026-02-25",
      "value": 31.995600090026855
    },
    {
      "time": "2026-02-26",
      "value": 31.964800071716308
    },
    {
      "time": "2026-02-27",
      "value": 31.93300003051758
    },
    {
      "time": "2026-03-02",
      "value": 31.901399993896483
    },
    {
      "time": "2026-03-03",
      "value": 31.878199996948243
    },
    {
      "time": "2026-03-04",
      "value": 31.85319999694824
    },
    {
      "time": "2026-03-05",
      "value": 31.81999996185303
    },
    {
      "time": "2026-03-06",
      "value": 31.773999938964845
    },
    {
      "time": "2026-03-09",
      "value": 31.731399955749513
    },
    {
      "time": "2026-03-10",
      "value": 31.685599937438965
    },
    {
      "time": "2026-03-11",
      "value": 31.639799919128418
    },
    {
      "time": "2026-03-12",
      "value": 31.585999908447267
    },
    {
      "time": "2026-03-13",
      "value": 31.526599884033203
    },
    {
      "time": "2026-03-16",
      "value": 31.479599914550782
    },
    {
      "time": "2026-03-17",
      "value": 31.43639991760254
    },
    {
      "time": "2026-03-18",
      "value": 31.380599937438966
    },
    {
      "time": "2026-03-19",
      "value": 31.319799919128418
    },
    {
      "time": "2026-03-20",
      "value": 31.24719997406006
    },
    {
      "time": "2026-03-23",
      "value": 31.187400016784668
    },
    {
      "time": "2026-03-24",
      "value": 31.117400016784668
    },
    {
      "time": "2026-03-25",
      "value": 31.050000038146973
    },
    {
      "time": "2026-03-26",
      "value": 30.971600036621094
    },
    {
      "time": "2026-03-27",
      "value": 30.88680004119873
    },
    {
      "time": "2026-03-30",
      "value": 30.800000076293944
    },
    {
      "time": "2026-03-31",
      "value": 30.735400047302246
    },
    {
      "time": "2026-04-01",
      "value": 30.691800041198732
    },
    {
      "time": "2026-04-02",
      "value": 30.642200050354003
    },
    {
      "time": "2026-04-06",
      "value": 30.589400062561037
    },
    {
      "time": "2026-04-07",
      "value": 30.535800018310546
    },
    {
      "time": "2026-04-08",
      "value": 30.49360004425049
    },
    {
      "time": "2026-04-09",
      "value": 30.451400032043455
    },
    {
      "time": "2026-04-10",
      "value": 30.41180000305176
    },
    {
      "time": "2026-04-13",
      "value": 30.38599998474121
    },
    {
      "time": "2026-04-14",
      "value": 30.37619998931885
    },
    {
      "time": "2026-04-15",
      "value": 30.37659999847412
    },
    {
      "time": "2026-04-16",
      "value": 30.39040000915527
    },
    {
      "time": "2026-04-17",
      "value": 30.421199989318847
    },
    {
      "time": "2026-04-20",
      "value": 30.46280002593994
    },
    {
      "time": "2026-04-21",
      "value": 30.487200050354005
    },
    {
      "time": "2026-04-22",
      "value": 30.515800018310546
    },
    {
      "time": "2026-04-23",
      "value": 30.538999977111818
    },
    {
      "time": "2026-04-24",
      "value": 30.574799957275392
    },
    {
      "time": "2026-04-27",
      "value": 30.624799919128417
    },
    {
      "time": "2026-04-28",
      "value": 30.671599922180175
    },
    {
      "time": "2026-04-29",
      "value": 30.714999923706056
    },
    {
      "time": "2026-04-30",
      "value": 30.758999938964845
    },
    {
      "time": "2026-05-01",
      "value": 30.808799934387206
    },
    {
      "time": "2026-05-04",
      "value": 30.85219997406006
    },
    {
      "time": "2026-05-05",
      "value": 30.907000007629396
    },
    {
      "time": "2026-05-06",
      "value": 30.967200050354005
    },
    {
      "time": "2026-05-07",
      "value": 31.021000022888185
    },
    {
      "time": "2026-05-08",
      "value": 31.084200019836427
    },
    {
      "time": "2026-05-11",
      "value": 31.15200004577637
    },
    {
      "time": "2026-05-12",
      "value": 31.217000045776366
    },
    {
      "time": "2026-05-13",
      "value": 31.29060005187988
    },
    {
      "time": "2026-05-14",
      "value": 31.36520004272461
    },
    {
      "time": "2026-05-15",
      "value": 31.431000022888185
    },
    {
      "time": "2026-05-18",
      "value": 31.504199981689453
    },
    {
      "time": "2026-05-19",
      "value": 31.563999977111816
    },
    {
      "time": "2026-05-20",
      "value": 31.633800010681153
    },
    {
      "time": "2026-05-21",
      "value": 31.703800010681153
    },
    {
      "time": "2026-05-22",
      "value": 31.786399993896485
    },
    {
      "time": "2026-05-26",
      "value": 31.879599990844728
    },
    {
      "time": "2026-05-27",
      "value": 31.96559997558594
    },
    {
      "time": "2026-05-28",
      "value": 32.05860000610352
    },
    {
      "time": "2026-05-29",
      "value": 32.16219997406006
    },
    {
      "time": "2026-06-01",
      "value": 32.27219997406006
    },
    {
      "time": "2026-06-02",
      "value": 32.38839992523194
    },
    {
      "time": "2026-06-03",
      "value": 32.48779987335205
    },
    {
      "time": "2026-06-04",
      "value": 32.59639987945557
    },
    {
      "time": "2026-06-05",
      "value": 32.68059986114502
    },
    {
      "time": "2026-06-08",
      "value": 32.7789998626709
    },
    {
      "time": "2026-06-09",
      "value": 32.88579982757568
    },
    {
      "time": "2026-06-10",
      "value": 32.98119979858399
    },
    {
      "time": "2026-06-11",
      "value": 33.06619983673096
    },
    {
      "time": "2026-06-12",
      "value": 33.14639980316162
    },
    {
      "time": "2026-06-15",
      "value": 33.242399826049805
    },
    {
      "time": "2026-06-16",
      "value": 33.33079978942871
    },
    {
      "time": "2026-06-17",
      "value": 33.40739978790283
    },
    {
      "time": "2026-06-18",
      "value": 33.47839981079102
    },
    {
      "time": "2026-06-22",
      "value": 33.538999786376955
    },
    {
      "time": "2026-06-23",
      "value": 33.58919979095459
    },
    {
      "time": "2026-06-24",
      "value": 33.62979976654053
    },
    {
      "time": "2026-06-25",
      "value": 33.65199974060059
    },
    {
      "time": "2026-06-26",
      "value": 33.66699974060059
    },
    {
      "time": "2026-06-29",
      "value": 33.693599700927734
    },
    {
      "time": "2026-06-30",
      "value": 33.7179997253418
    },
    {
      "time": "2026-07-01",
      "value": 33.74939971923828
    },
    {
      "time": "2026-07-02",
      "value": 33.785199661254886
    },
    {
      "time": "2026-07-06",
      "value": 33.8187996673584
    },
    {
      "time": "2026-07-07",
      "value": 33.856199722290036
    },
    {
      "time": "2026-07-08",
      "value": 33.88239974975586
    },
    {
      "time": "2026-07-09",
      "value": 33.91299980163574
    },
    {
      "time": "2026-07-10",
      "value": 33.95059982299804
    },
    {
      "time": "2026-07-13",
      "value": 33.983999786376955
    },
    {
      "time": "2026-07-14",
      "value": 34.017399826049804
    },
    {
      "time": "2026-07-15",
      "value": 34.052599868774415
    },
    {
      "time": "2026-07-16",
      "value": 34.08359985351562
    },
    {
      "time": "2026-07-17",
      "value": 34.102799835205076
    },
    {
      "time": "2026-07-20",
      "value": 34.109599838256834
    },
    {
      "time": "2026-07-21",
      "value": 34.11719985961914
    },
    {
      "time": "2026-07-22",
      "value": 34.11579986572266
    },
    {
      "time": "2026-07-23",
      "value": 34.10119987487793
    },
    {
      "time": "2026-07-24",
      "value": 34.088999862670896
    },
    {
      "time": "2026-07-27",
      "value": 34.07419990539551
    },
    {
      "time": "2026-07-28",
      "value": 34.05519996643066
    },
    {
      "time": "2026-07-29",
      "value": 34.03480003356933
    },
    {
      "time": "2026-07-30",
      "value": 34.026800079345705
    },
    {
      "time": "2026-07-31",
      "value": 34.03240005493164
    },
    {
      "time": "2026-08-03",
      "value": 34.04340003967285
    },
    {
      "time": "2026-08-04",
      "value": 34.06780006408692
    },
    {
      "time": "2026-08-05",
      "value": 34.089400100708005
    },
    {
      "time": "2026-08-06",
      "value": 34.10640007019043
    },
    {
      "time": "2026-08-07",
      "value": 34.13060005187988
    },
    {
      "time": "2026-08-10",
      "value": 34.14740005493164
    },
    {
      "time": "2026-08-11",
      "value": 34.15800010681152
    },
    {
      "time": "2026-08-12",
      "value": 34.164200134277344
    },
    {
      "time": "2026-08-13",
      "value": 34.1810001373291
    },
    {
      "time": "2026-08-14",
      "value": 34.203400192260744
    },
    {
      "time": "2026-08-17",
      "value": 34.21700019836426
    },
    {
      "time": "2026-08-18",
      "value": 34.247000198364255
    },
    {
      "time": "2026-08-19",
      "value": 34.2802001953125
    },
    {
      "time": "2026-08-20",
      "value": 34.31160018920898
    },
    {
      "time": "2026-08-21",
      "value": 34.36060020446777
    },
    {
      "time": "2026-08-24",
      "value": 34.396400146484375
    },
    {
      "time": "2026-08-25",
      "value": 34.434400177001955
    },
    {
      "time": "2026-08-26",
      "value": 34.45620018005371
    },
    {
      "time": "2026-08-27",
      "value": 34.494200210571286
    },
    {
      "time": "2026-08-28",
      "value": 34.54060020446777
    },
    {
      "time": "2026-08-31",
      "value": 34.57580017089844
    },
    {
      "time": "2026-09-01",
      "value": 34.611600189208986
    },
    {
      "time": "2026-09-02",
      "value": 34.65760017395019
    },
    {
      "time": "2026-09-03",
      "value": 34.71480018615723
    },
    {
      "time": "2026-09-04",
      "value": 34.77300018310547
    },
    {
      "time": "2026-09-08",
      "value": 34.82120018005371
    },
    {
      "time": "2026-09-09",
      "value": 34.85220016479492
    },
    {
      "time": "2026-09-10",
      "value": 34.8726001739502
    },
    {
      "time": "2026-09-11",
      "value": 34.893600158691406
    },
    {
      "time": "2026-09-14",
      "value": 34.917028198242186
    }
  ],
  "analysis": null
}