{
  "ok": true,
  "cached": false,
  "ticker": "SCHI",
  "price": 22.23,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 22.6200008392334,
      "high": 22.68000030517578,
      "low": 22.610000610351562,
      "close": 22.68000030517578,
      "volume": 881400
    },
    {
      "time": "2025-07-28",
      "open": 22.65999984741211,
      "high": 22.65999984741211,
      "low": 22.631000518798828,
      "close": 22.649999618530273,
      "volume": 731000
    },
    {
      "time": "2025-07-29",
      "open": 22.65999984741211,
      "high": 22.739999771118164,
      "low": 22.65999984741211,
      "close": 22.739999771118164,
      "volume": 1201900
    },
    {
      "time": "2025-07-30",
      "open": 22.670000076293945,
      "high": 22.760000228881836,
      "low": 22.670000076293945,
      "close": 22.690000534057617,
      "volume": 976700
    },
    {
      "time": "2025-07-31",
      "open": 22.729999542236328,
      "high": 22.75,
      "low": 22.684999465942383,
      "close": 22.700000762939453,
      "volume": 1056700
    },
    {
      "time": "2025-08-01",
      "open": 22.729999542236328,
      "high": 22.797000885009766,
      "low": 22.700000762939453,
      "close": 22.790000915527344,
      "volume": 999200
    },
    {
      "time": "2025-08-04",
      "open": 22.809999465942383,
      "high": 22.829999923706055,
      "low": 22.770999908447266,
      "close": 22.829999923706055,
      "volume": 848300
    },
    {
      "time": "2025-08-05",
      "open": 22.799999237060547,
      "high": 22.81999969482422,
      "low": 22.780000686645508,
      "close": 22.799999237060547,
      "volume": 990300
    },
    {
      "time": "2025-08-06",
      "open": 22.770000457763672,
      "high": 22.829999923706055,
      "low": 22.729999542236328,
      "close": 22.809999465942383,
      "volume": 1250700
    },
    {
      "time": "2025-08-07",
      "open": 22.81999969482422,
      "high": 22.84000015258789,
      "low": 22.780000686645508,
      "close": 22.799999237060547,
      "volume": 1774700
    },
    {
      "time": "2025-08-08",
      "open": 22.770000457763672,
      "high": 22.780000686645508,
      "low": 22.739999771118164,
      "close": 22.75,
      "volume": 938000
    },
    {
      "time": "2025-08-11",
      "open": 22.75,
      "high": 22.780000686645508,
      "low": 22.729999542236328,
      "close": 22.760000228881836,
      "volume": 870700
    },
    {
      "time": "2025-08-12",
      "open": 22.729999542236328,
      "high": 22.790000915527344,
      "low": 22.725000381469727,
      "close": 22.790000915527344,
      "volume": 891000
    },
    {
      "time": "2025-08-13",
      "open": 22.84000015258789,
      "high": 22.8799991607666,
      "low": 22.84000015258789,
      "close": 22.860000610351562,
      "volume": 1126200
    },
    {
      "time": "2025-08-14",
      "open": 22.81999969482422,
      "high": 22.829999923706055,
      "low": 22.783000946044922,
      "close": 22.809999465942383,
      "volume": 1227300
    },
    {
      "time": "2025-08-15",
      "open": 22.809999465942383,
      "high": 22.82900047302246,
      "low": 22.770000457763672,
      "close": 22.780000686645508,
      "volume": 1128100
    },
    {
      "time": "2025-08-18",
      "open": 22.799999237060547,
      "high": 22.809999465942383,
      "low": 22.75,
      "close": 22.770000457763672,
      "volume": 908600
    },
    {
      "time": "2025-08-19",
      "open": 22.790000915527344,
      "high": 22.799999237060547,
      "low": 22.770000457763672,
      "close": 22.799999237060547,
      "volume": 693400
    },
    {
      "time": "2025-08-20",
      "open": 22.790000915527344,
      "high": 22.829999923706055,
      "low": 22.770000457763672,
      "close": 22.809999465942383,
      "volume": 1478300
    },
    {
      "time": "2025-08-21",
      "open": 22.770000457763672,
      "high": 22.777999877929688,
      "low": 22.711000442504883,
      "close": 22.739999771118164,
      "volume": 1089700
    },
    {
      "time": "2025-08-22",
      "open": 22.780000686645508,
      "high": 22.908000946044922,
      "low": 22.770000457763672,
      "close": 22.889999389648438,
      "volume": 1731800
    },
    {
      "time": "2025-08-25",
      "open": 22.860000610351562,
      "high": 22.8700008392334,
      "low": 22.829999923706055,
      "close": 22.850000381469727,
      "volume": 1414000
    },
    {
      "time": "2025-08-26",
      "open": 22.850000381469727,
      "high": 22.8799991607666,
      "low": 22.83099937438965,
      "close": 22.8799991607666,
      "volume": 1174800
    },
    {
      "time": "2025-08-27",
      "open": 22.84000015258789,
      "high": 22.899999618530273,
      "low": 22.829999923706055,
      "close": 22.899999618530273,
      "volume": 1218300
    },
    {
      "time": "2025-08-28",
      "open": 22.90999984741211,
      "high": 22.940000534057617,
      "low": 22.885000228881836,
      "close": 22.920000076293945,
      "volume": 1246300
    },
    {
      "time": "2025-08-29",
      "open": 22.90999984741211,
      "high": 22.90999984741211,
      "low": 22.860000610351562,
      "close": 22.8799991607666,
      "volume": 3789600
    },
    {
      "time": "2025-09-02",
      "open": 22.719999313354492,
      "high": 22.75,
      "low": 22.704999923706055,
      "close": 22.75,
      "volume": 1761900
    },
    {
      "time": "2025-09-03",
      "open": 22.770000457763672,
      "high": 22.850000381469727,
      "low": 22.76099967956543,
      "close": 22.84000015258789,
      "volume": 1682600
    },
    {
      "time": "2025-09-04",
      "open": 22.889999389648438,
      "high": 22.959999084472656,
      "low": 22.8700008392334,
      "close": 22.959999084472656,
      "volume": 1322000
    },
    {
      "time": "2025-09-05",
      "open": 23.079999923706055,
      "high": 23.100000381469727,
      "low": 23.040000915527344,
      "close": 23.049999237060547,
      "volume": 1877500
    },
    {
      "time": "2025-09-08",
      "open": 23.110000610351562,
      "high": 23.110000610351562,
      "low": 23.06999969482422,
      "close": 23.09000015258789,
      "volume": 1267400
    },
    {
      "time": "2025-09-09",
      "open": 23.09000015258789,
      "high": 23.100000381469727,
      "low": 23.03499984741211,
      "close": 23.059999465942383,
      "volume": 1963200
    },
    {
      "time": "2025-09-10",
      "open": 23.100000381469727,
      "high": 23.155000686645508,
      "low": 23.100000381469727,
      "close": 23.1200008392334,
      "volume": 1371500
    },
    {
      "time": "2025-09-11",
      "open": 23.139999389648438,
      "high": 23.209999084472656,
      "low": 23.139999389648438,
      "close": 23.190000534057617,
      "volume": 1624500
    },
    {
      "time": "2025-09-12",
      "open": 23.15999984741211,
      "high": 23.15999984741211,
      "low": 23.10099983215332,
      "close": 23.149999618530273,
      "volume": 1095500
    },
    {
      "time": "2025-09-15",
      "open": 23.190000534057617,
      "high": 23.208999633789062,
      "low": 23.18000030517578,
      "close": 23.200000762939453,
      "volume": 1207900
    },
    {
      "time": "2025-09-16",
      "open": 23.190000534057617,
      "high": 23.219999313354492,
      "low": 23.18000030517578,
      "close": 23.200000762939453,
      "volume": 1438600
    },
    {
      "time": "2025-09-17",
      "open": 23.219999313354492,
      "high": 23.25,
      "low": 23.1200008392334,
      "close": 23.149999618530273,
      "volume": 1643300
    },
    {
      "time": "2025-09-18",
      "open": 23.110000610351562,
      "high": 23.139999389648438,
      "low": 23.083999633789062,
      "close": 23.1299991607666,
      "volume": 1678300
    },
    {
      "time": "2025-09-19",
      "open": 23.1200008392334,
      "high": 23.139999389648438,
      "low": 23.100000381469727,
      "close": 23.1299991607666,
      "volume": 1671300
    },
    {
      "time": "2025-09-22",
      "open": 23.1200008392334,
      "high": 23.125,
      "low": 23.09000015258789,
      "close": 23.100000381469727,
      "volume": 1486000
    },
    {
      "time": "2025-09-23",
      "open": 23.1299991607666,
      "high": 23.1299991607666,
      "low": 23.100000381469727,
      "close": 23.1299991607666,
      "volume": 2315600
    },
    {
      "time": "2025-09-24",
      "open": 23.110000610351562,
      "high": 23.110000610351562,
      "low": 23.049999237060547,
      "close": 23.059999465942383,
      "volume": 1697300
    },
    {
      "time": "2025-09-25",
      "open": 23.010000228881836,
      "high": 23.016000747680664,
      "low": 22.959999084472656,
      "close": 23.010000228881836,
      "volume": 2382200
    },
    {
      "time": "2025-09-26",
      "open": 23.020000457763672,
      "high": 23.04800033569336,
      "low": 23,
      "close": 23.040000915527344,
      "volume": 1686400
    },
    {
      "time": "2025-09-29",
      "open": 23.049999237060547,
      "high": 23.097999572753906,
      "low": 23.049999237060547,
      "close": 23.06999969482422,
      "volume": 1497500
    },
    {
      "time": "2025-09-30",
      "open": 23.100000381469727,
      "high": 23.1200008392334,
      "low": 23.059999465942383,
      "close": 23.079999923706055,
      "volume": 2136600
    },
    {
      "time": "2025-10-01",
      "open": 23.059999465942383,
      "high": 23.06999969482422,
      "low": 23.020000457763672,
      "close": 23.06999969482422,
      "volume": 1505900
    },
    {
      "time": "2025-10-02",
      "open": 23.059999465942383,
      "high": 23.100000381469727,
      "low": 23.049999237060547,
      "close": 23.100000381469727,
      "volume": 1342500
    },
    {
      "time": "2025-10-03",
      "open": 23.100000381469727,
      "high": 23.100000381469727,
      "low": 23.049999237060547,
      "close": 23.059999465942383,
      "volume": 1471600
    },
    {
      "time": "2025-10-06",
      "open": 23.030000686645508,
      "high": 23.049999237060547,
      "low": 23.010000228881836,
      "close": 23.020000457763672,
      "volume": 2092900
    },
    {
      "time": "2025-10-07",
      "open": 23.040000915527344,
      "high": 23.06999969482422,
      "low": 23.011999130249023,
      "close": 23.049999237060547,
      "volume": 2187100
    },
    {
      "time": "2025-10-08",
      "open": 23.09000015258789,
      "high": 23.09000015258789,
      "low": 23.020000457763672,
      "close": 23.020000457763672,
      "volume": 2322700
    },
    {
      "time": "2025-10-09",
      "open": 23,
      "high": 23.010000228881836,
      "low": 22.972000122070312,
      "close": 22.979999542236328,
      "volume": 2642600
    },
    {
      "time": "2025-10-10",
      "open": 23.059999465942383,
      "high": 23.069000244140625,
      "low": 23.014999389648438,
      "close": 23.040000915527344,
      "volume": 2033700
    },
    {
      "time": "2025-10-13",
      "open": 23.049999237060547,
      "high": 23.1200008392334,
      "low": 23.049999237060547,
      "close": 23.110000610351562,
      "volume": 986000
    },
    {
      "time": "2025-10-14",
      "open": 23.06999969482422,
      "high": 23.149999618530273,
      "low": 23.059999465942383,
      "close": 23.1299991607666,
      "volume": 2092800
    },
    {
      "time": "2025-10-15",
      "open": 23.15999984741211,
      "high": 23.200000762939453,
      "low": 23.1200008392334,
      "close": 23.149999618530273,
      "volume": 1364600
    },
    {
      "time": "2025-10-16",
      "open": 23.149999618530273,
      "high": 23.209999084472656,
      "low": 23.1299991607666,
      "close": 23.209999084472656,
      "volume": 2905800
    },
    {
      "time": "2025-10-17",
      "open": 23.190000534057617,
      "high": 23.200000762939453,
      "low": 23.15999984741211,
      "close": 23.18000030517578,
      "volume": 1800000
    },
    {
      "time": "2025-10-20",
      "open": 23.209999084472656,
      "high": 23.22800064086914,
      "low": 23.190000534057617,
      "close": 23.219999313354492,
      "volume": 1533000
    },
    {
      "time": "2025-10-21",
      "open": 23.260000228881836,
      "high": 23.270000457763672,
      "low": 23.219999313354492,
      "close": 23.229999542236328,
      "volume": 1933500
    },
    {
      "time": "2025-10-22",
      "open": 23.219999313354492,
      "high": 23.229999542236328,
      "low": 23.190000534057617,
      "close": 23.219999313354492,
      "volume": 2152400
    },
    {
      "time": "2025-10-23",
      "open": 23.219999313354492,
      "high": 23.229999542236328,
      "low": 23.200000762939453,
      "close": 23.209999084472656,
      "volume": 1423000
    },
    {
      "time": "2025-10-24",
      "open": 23.260000228881836,
      "high": 23.260000228881836,
      "low": 23.219999313354492,
      "close": 23.239999771118164,
      "volume": 1652100
    },
    {
      "time": "2025-10-27",
      "open": 23.239999771118164,
      "high": 23.270000457763672,
      "low": 23.209999084472656,
      "close": 23.270000457763672,
      "volume": 2035400
    },
    {
      "time": "2025-10-28",
      "open": 23.260000228881836,
      "high": 23.277999877929688,
      "low": 23.229999542236328,
      "close": 23.270000457763672,
      "volume": 1481100
    },
    {
      "time": "2025-10-29",
      "open": 23.270000457763672,
      "high": 23.270000457763672,
      "low": 23.139999389648438,
      "close": 23.149999618530273,
      "volume": 1628500
    },
    {
      "time": "2025-10-30",
      "open": 23.079999923706055,
      "high": 23.139999389648438,
      "low": 23.06999969482422,
      "close": 23.09000015258789,
      "volume": 2817900
    },
    {
      "time": "2025-10-31",
      "open": 23.1200008392334,
      "high": 23.1200008392334,
      "low": 23.040000915527344,
      "close": 23.059999465942383,
      "volume": 1635200
    },
    {
      "time": "2025-11-03",
      "open": 22.940000534057617,
      "high": 22.940000534057617,
      "low": 22.899999618530273,
      "close": 22.920000076293945,
      "volume": 1556800
    },
    {
      "time": "2025-11-04",
      "open": 22.920000076293945,
      "high": 22.989999771118164,
      "low": 22.917999267578125,
      "close": 22.950000762939453,
      "volume": 1945800
    },
    {
      "time": "2025-11-05",
      "open": 22.950000762939453,
      "high": 22.950000762939453,
      "low": 22.8799991607666,
      "close": 22.889999389648438,
      "volume": 2274400
    },
    {
      "time": "2025-11-06",
      "open": 22.969999313354492,
      "high": 22.989999771118164,
      "low": 22.959999084472656,
      "close": 22.979999542236328,
      "volume": 1120100
    },
    {
      "time": "2025-11-07",
      "open": 22.959999084472656,
      "high": 22.989999771118164,
      "low": 22.950000762939453,
      "close": 22.969999313354492,
      "volume": 1718400
    },
    {
      "time": "2025-11-10",
      "open": 22.969999313354492,
      "high": 22.989999771118164,
      "low": 22.95199966430664,
      "close": 22.969999313354492,
      "volume": 1290800
    },
    {
      "time": "2025-11-11",
      "open": 23.020000457763672,
      "high": 23.059999465942383,
      "low": 23,
      "close": 23.059999465942383,
      "volume": 1455900
    },
    {
      "time": "2025-11-12",
      "open": 23.030000686645508,
      "high": 23.03499984741211,
      "low": 23,
      "close": 23.020000457763672,
      "volume": 1090700
    },
    {
      "time": "2025-11-13",
      "open": 22.969999313354492,
      "high": 23,
      "low": 22.950000762939453,
      "close": 22.950000762939453,
      "volume": 2334100
    },
    {
      "time": "2025-11-14",
      "open": 22.989999771118164,
      "high": 22.989999771118164,
      "low": 22.920000076293945,
      "close": 22.920000076293945,
      "volume": 1867400
    },
    {
      "time": "2025-11-17",
      "open": 22.920000076293945,
      "high": 22.950000762939453,
      "low": 22.905000686645508,
      "close": 22.920000076293945,
      "volume": 1666200
    },
    {
      "time": "2025-11-18",
      "open": 22.959999084472656,
      "high": 22.979999542236328,
      "low": 22.920000076293945,
      "close": 22.950000762939453,
      "volume": 2195900
    },
    {
      "time": "2025-11-19",
      "open": 22.979999542236328,
      "high": 22.979999542236328,
      "low": 22.93000030517578,
      "close": 22.940000534057617,
      "volume": 1509500
    },
    {
      "time": "2025-11-20",
      "open": 22.989999771118164,
      "high": 23,
      "low": 22.950000762939453,
      "close": 22.969999313354492,
      "volume": 1822300
    },
    {
      "time": "2025-11-21",
      "open": 23.040000915527344,
      "high": 23.049999237060547,
      "low": 22.989999771118164,
      "close": 23.049999237060547,
      "volume": 1884900
    },
    {
      "time": "2025-11-24",
      "open": 23.079999923706055,
      "high": 23.100000381469727,
      "low": 23.049999237060547,
      "close": 23.100000381469727,
      "volume": 1796700
    },
    {
      "time": "2025-11-25",
      "open": 23.110000610351562,
      "high": 23.190000534057617,
      "low": 23.106000900268555,
      "close": 23.15999984741211,
      "volume": 2499900
    },
    {
      "time": "2025-11-26",
      "open": 23.15999984741211,
      "high": 23.209999084472656,
      "low": 23.139999389648438,
      "close": 23.200000762939453,
      "volume": 1515000
    },
    {
      "time": "2025-11-28",
      "open": 23.209999084472656,
      "high": 23.2189998626709,
      "low": 23.15999984741211,
      "close": 23.18000030517578,
      "volume": 1088600
    },
    {
      "time": "2025-12-01",
      "open": 23.010000228881836,
      "high": 23.020000457763672,
      "low": 22.989999771118164,
      "close": 23.020000457763672,
      "volume": 1581100
    },
    {
      "time": "2025-12-02",
      "open": 23.020000457763672,
      "high": 23.049999237060547,
      "low": 23,
      "close": 23.040000915527344,
      "volume": 1947300
    },
    {
      "time": "2025-12-03",
      "open": 23.049999237060547,
      "high": 23.100000381469727,
      "low": 23.049999237060547,
      "close": 23.084999084472656,
      "volume": 1729000
    },
    {
      "time": "2025-12-04",
      "open": 23.059999465942383,
      "high": 23.059999465942383,
      "low": 23.020999908447266,
      "close": 23.040000915527344,
      "volume": 1780300
    },
    {
      "time": "2025-12-05",
      "open": 23.049999237060547,
      "high": 23.059999465942383,
      "low": 23,
      "close": 23.020000457763672,
      "volume": 1961000
    },
    {
      "time": "2025-12-08",
      "open": 23.020000457763672,
      "high": 23.020000457763672,
      "low": 22.950000762939453,
      "close": 22.989999771118164,
      "volume": 1564100
    },
    {
      "time": "2025-12-09",
      "open": 23.010000228881836,
      "high": 23.010000228881836,
      "low": 22.940000534057617,
      "close": 22.959999084472656,
      "volume": 1834300
    },
    {
      "time": "2025-12-10",
      "open": 22.950000762939453,
      "high": 23.049999237060547,
      "low": 22.93000030517578,
      "close": 23.049999237060547,
      "volume": 2056500
    },
    {
      "time": "2025-12-11",
      "open": 23.079999923706055,
      "high": 23.09000015258789,
      "low": 23.020000457763672,
      "close": 23.040000915527344,
      "volume": 1453700
    },
    {
      "time": "2025-12-12",
      "open": 22.969999313354492,
      "high": 22.979999542236328,
      "low": 22.940000534057617,
      "close": 22.959999084472656,
      "volume": 1571700
    },
    {
      "time": "2025-12-15",
      "open": 23.010000228881836,
      "high": 23.020000457763672,
      "low": 22.950000762939453,
      "close": 22.979999542236328,
      "volume": 1563400
    },
    {
      "time": "2025-12-16",
      "open": 22.969999313354492,
      "high": 23.020000457763672,
      "low": 22.959999084472656,
      "close": 23.020000457763672,
      "volume": 4277600
    },
    {
      "time": "2025-12-17",
      "open": 23,
      "high": 23.010000228881836,
      "low": 22.979999542236328,
      "close": 23,
      "volume": 1987300
    },
    {
      "time": "2025-12-18",
      "open": 23.06999969482422,
      "high": 23.077999114990234,
      "low": 23.02899932861328,
      "close": 23.06999969482422,
      "volume": 1145100
    },
    {
      "time": "2025-12-19",
      "open": 22.950000762939453,
      "high": 22.969999313354492,
      "low": 22.93000030517578,
      "close": 22.940000534057617,
      "volume": 2143300
    },
    {
      "time": "2025-12-22",
      "open": 22.940000534057617,
      "high": 22.940000534057617,
      "low": 22.90999984741211,
      "close": 22.93000030517578,
      "volume": 1763300
    },
    {
      "time": "2025-12-23",
      "open": 22.889999389648438,
      "high": 22.940000534057617,
      "low": 22.8799991607666,
      "close": 22.940000534057617,
      "volume": 1575700
    },
    {
      "time": "2025-12-24",
      "open": 22.969999313354492,
      "high": 23.010000228881836,
      "low": 22.950000762939453,
      "close": 23.010000228881836,
      "volume": 1198200
    },
    {
      "time": "2025-12-26",
      "open": 23.030000686645508,
      "high": 23.040000915527344,
      "low": 22.989999771118164,
      "close": 23.030000686645508,
      "volume": 1504000
    },
    {
      "time": "2025-12-29",
      "open": 23.040000915527344,
      "high": 23.059999465942383,
      "low": 23.010000228881836,
      "close": 23.059999465942383,
      "volume": 1425200
    },
    {
      "time": "2025-12-30",
      "open": 23.020000457763672,
      "high": 23.049999237060547,
      "low": 23,
      "close": 23.040000915527344,
      "volume": 2221800
    },
    {
      "time": "2025-12-31",
      "open": 23.010000228881836,
      "high": 23.030000686645508,
      "low": 22.96500015258789,
      "close": 22.969999313354492,
      "volume": 2176900
    },
    {
      "time": "2026-01-02",
      "open": 23,
      "high": 23,
      "low": 22.940000534057617,
      "close": 22.959999084472656,
      "volume": 2112500
    },
    {
      "time": "2026-01-05",
      "open": 23,
      "high": 23.030000686645508,
      "low": 22.975000381469727,
      "close": 23.010000228881836,
      "volume": 2271000
    },
    {
      "time": "2026-01-06",
      "open": 23,
      "high": 23.020000457763672,
      "low": 22.969999313354492,
      "close": 23.020000457763672,
      "volume": 2029200
    },
    {
      "time": "2026-01-07",
      "open": 23.049999237060547,
      "high": 23.059999465942383,
      "low": 23.01300048828125,
      "close": 23.030000686645508,
      "volume": 1861700
    },
    {
      "time": "2026-01-08",
      "open": 22.979999542236328,
      "high": 22.989999771118164,
      "low": 22.959999084472656,
      "close": 22.979999542236328,
      "volume": 1997300
    },
    {
      "time": "2026-01-09",
      "open": 22.989999771118164,
      "high": 23.030000686645508,
      "low": 22.959999084472656,
      "close": 23.010000228881836,
      "volume": 1917400
    },
    {
      "time": "2026-01-12",
      "open": 22.979999542236328,
      "high": 23.010000228881836,
      "low": 22.96500015258789,
      "close": 22.985000610351562,
      "volume": 1781500
    },
    {
      "time": "2026-01-13",
      "open": 23.020000457763672,
      "high": 23.040000915527344,
      "low": 23,
      "close": 23.020000457763672,
      "volume": 3432400
    },
    {
      "time": "2026-01-14",
      "open": 23.040000915527344,
      "high": 23.06999969482422,
      "low": 23.030000686645508,
      "close": 23.06999969482422,
      "volume": 1409500
    },
    {
      "time": "2026-01-15",
      "open": 23.079999923706055,
      "high": 23.079999923706055,
      "low": 23.020000457763672,
      "close": 23.020000457763672,
      "volume": 2019900
    },
    {
      "time": "2026-01-16",
      "open": 23.020000457763672,
      "high": 23.030000686645508,
      "low": 22.959999084472656,
      "close": 22.969999313354492,
      "volume": 3120600
    },
    {
      "time": "2026-01-20",
      "open": 22.90999984741211,
      "high": 22.929000854492188,
      "low": 22.875,
      "close": 22.889999389648438,
      "volume": 1996700
    },
    {
      "time": "2026-01-21",
      "open": 22.93000030517578,
      "high": 22.996999740600586,
      "low": 22.90999984741211,
      "close": 22.979999542236328,
      "volume": 2691900
    },
    {
      "time": "2026-01-22",
      "open": 22.979999542236328,
      "high": 23,
      "low": 22.957000732421875,
      "close": 22.989999771118164,
      "volume": 2607500
    },
    {
      "time": "2026-01-23",
      "open": 22.979999542236328,
      "high": 23.010000228881836,
      "low": 22.959999084472656,
      "close": 23.010000228881836,
      "volume": 1481400
    },
    {
      "time": "2026-01-26",
      "open": 23.040000915527344,
      "high": 23.040000915527344,
      "low": 23.010000228881836,
      "close": 23.030000686645508,
      "volume": 2003500
    },
    {
      "time": "2026-01-27",
      "open": 23.020000457763672,
      "high": 23.040000915527344,
      "low": 23.010000228881836,
      "close": 23.020000457763672,
      "volume": 3115700
    },
    {
      "time": "2026-01-28",
      "open": 23.020000457763672,
      "high": 23.020000457763672,
      "low": 22.969999313354492,
      "close": 23,
      "volume": 2247600
    },
    {
      "time": "2026-01-29",
      "open": 22.989999771118164,
      "high": 23.030000686645508,
      "low": 22.969999313354492,
      "close": 23.030000686645508,
      "volume": 3617200
    },
    {
      "time": "2026-01-30",
      "open": 23.020000457763672,
      "high": 23.030000686645508,
      "low": 23,
      "close": 23.020000457763672,
      "volume": 5732700
    },
    {
      "time": "2026-02-02",
      "open": 22.90999984741211,
      "high": 22.93000030517578,
      "low": 22.875,
      "close": 22.899999618530273,
      "volume": 2355500
    },
    {
      "time": "2026-02-03",
      "open": 22.889999389648438,
      "high": 22.899999618530273,
      "low": 22.8700008392334,
      "close": 22.889999389648438,
      "volume": 2160400
    },
    {
      "time": "2026-02-04",
      "open": 22.8799991607666,
      "high": 22.899999618530273,
      "low": 22.851999282836914,
      "close": 22.889999389648438,
      "volume": 3557100
    },
    {
      "time": "2026-02-05",
      "open": 22.93000030517578,
      "high": 22.98699951171875,
      "low": 22.90999984741211,
      "close": 22.969999313354492,
      "volume": 2900100
    },
    {
      "time": "2026-02-06",
      "open": 22.989999771118164,
      "high": 23,
      "low": 22.950000762939453,
      "close": 23,
      "volume": 2498000
    },
    {
      "time": "2026-02-09",
      "open": 22.969999313354492,
      "high": 23,
      "low": 22.959999084472656,
      "close": 23,
      "volume": 2516500
    },
    {
      "time": "2026-02-10",
      "open": 23.049999237060547,
      "high": 23.06999969482422,
      "low": 23.020000457763672,
      "close": 23.040000915527344,
      "volume": 2570400
    },
    {
      "time": "2026-02-11",
      "open": 22.979999542236328,
      "high": 23.040000915527344,
      "low": 22.979999542236328,
      "close": 23.010000228881836,
      "volume": 4178900
    },
    {
      "time": "2026-02-12",
      "open": 23.049999237060547,
      "high": 23.100000381469727,
      "low": 23.040000915527344,
      "close": 23.100000381469727,
      "volume": 3888800
    },
    {
      "time": "2026-02-13",
      "open": 23.15999984741211,
      "high": 23.15999984741211,
      "low": 23.1299991607666,
      "close": 23.15999984741211,
      "volume": 3231800
    },
    {
      "time": "2026-02-17",
      "open": 23.149999618530273,
      "high": 23.18000030517578,
      "low": 23.139999389648438,
      "close": 23.15999984741211,
      "volume": 4624100
    },
    {
      "time": "2026-02-18",
      "open": 23.149999618530273,
      "high": 23.170000076293945,
      "low": 23.139999389648438,
      "close": 23.149999618530273,
      "volume": 2089500
    },
    {
      "time": "2026-02-19",
      "open": 23.1299991607666,
      "high": 23.170000076293945,
      "low": 23.12299919128418,
      "close": 23.170000076293945,
      "volume": 2735900
    },
    {
      "time": "2026-02-20",
      "open": 23.170000076293945,
      "high": 23.187000274658203,
      "low": 23.135000228881836,
      "close": 23.18000030517578,
      "volume": 3288700
    },
    {
      "time": "2026-02-23",
      "open": 23.190000534057617,
      "high": 23.229999542236328,
      "low": 23.18000030517578,
      "close": 23.219999313354492,
      "volume": 3360700
    },
    {
      "time": "2026-02-24",
      "open": 23.200000762939453,
      "high": 23.219999313354492,
      "low": 23.170000076293945,
      "close": 23.200000762939453,
      "volume": 3949200
    },
    {
      "time": "2026-02-25",
      "open": 23.190000534057617,
      "high": 23.209999084472656,
      "low": 23.18000030517578,
      "close": 23.190000534057617,
      "volume": 2990500
    },
    {
      "time": "2026-02-26",
      "open": 23.18000030517578,
      "high": 23.219999313354492,
      "low": 23.18000030517578,
      "close": 23.219999313354492,
      "volume": 2169700
    },
    {
      "time": "2026-02-27",
      "open": 23.239999771118164,
      "high": 23.260000228881836,
      "low": 23.224000930786133,
      "close": 23.229999542236328,
      "volume": 2376100
    },
    {
      "time": "2026-03-02",
      "open": 23.040000915527344,
      "high": 23.059999465942383,
      "low": 23.00200080871582,
      "close": 23.049999237060547,
      "volume": 2808900
    },
    {
      "time": "2026-03-03",
      "open": 22.93000030517578,
      "high": 23.075000762939453,
      "low": 22.920000076293945,
      "close": 23.049999237060547,
      "volume": 2744400
    },
    {
      "time": "2026-03-04",
      "open": 23.040000915527344,
      "high": 23.079999923706055,
      "low": 23.030000686645508,
      "close": 23.040000915527344,
      "volume": 2305100
    },
    {
      "time": "2026-03-05",
      "open": 22.959999084472656,
      "high": 22.989999771118164,
      "low": 22.93000030517578,
      "close": 22.979999542236328,
      "volume": 2718000
    },
    {
      "time": "2026-03-06",
      "open": 22.889999389648438,
      "high": 22.97800064086914,
      "low": 22.860000610351562,
      "close": 22.90999984741211,
      "volume": 3229700
    },
    {
      "time": "2026-03-09",
      "open": 22.8700008392334,
      "high": 23.010000228881836,
      "low": 22.8700008392334,
      "close": 23.010000228881836,
      "volume": 3926000
    },
    {
      "time": "2026-03-10",
      "open": 22.979999542236328,
      "high": 23,
      "low": 22.899999618530273,
      "close": 22.90999984741211,
      "volume": 2112900
    },
    {
      "time": "2026-03-11",
      "open": 22.860000610351562,
      "high": 22.860000610351562,
      "low": 22.770000457763672,
      "close": 22.799999237060547,
      "volume": 2664900
    },
    {
      "time": "2026-03-12",
      "open": 22.760000228881836,
      "high": 22.760000228881836,
      "low": 22.6200008392334,
      "close": 22.65999984741211,
      "volume": 5325300
    },
    {
      "time": "2026-03-13",
      "open": 22.700000762939453,
      "high": 22.735000610351562,
      "low": 22.56999969482422,
      "close": 22.59000015258789,
      "volume": 3558600
    },
    {
      "time": "2026-03-16",
      "open": 22.719999313354492,
      "high": 22.729999542236328,
      "low": 22.65999984741211,
      "close": 22.690000534057617,
      "volume": 2641700
    },
    {
      "time": "2026-03-17",
      "open": 22.739999771118164,
      "high": 22.790000915527344,
      "low": 22.735000610351562,
      "close": 22.790000915527344,
      "volume": 2396800
    },
    {
      "time": "2026-03-18",
      "open": 22.760000228881836,
      "high": 22.780000686645508,
      "low": 22.665000915527344,
      "close": 22.68000030517578,
      "volume": 2346700
    },
    {
      "time": "2026-03-19",
      "open": 22.600000381469727,
      "high": 22.7450008392334,
      "low": 22.584999084472656,
      "close": 22.729999542236328,
      "volume": 3488400
    },
    {
      "time": "2026-03-20",
      "open": 22.639999389648438,
      "high": 22.649999618530273,
      "low": 22.5,
      "close": 22.510000228881836,
      "volume": 4156400
    },
    {
      "time": "2026-03-23",
      "open": 22.559999465942383,
      "high": 22.68000030517578,
      "low": 22.5310001373291,
      "close": 22.6200008392334,
      "volume": 4939500
    },
    {
      "time": "2026-03-24",
      "open": 22.540000915527344,
      "high": 22.6200008392334,
      "low": 22.520000457763672,
      "close": 22.56999969482422,
      "volume": 4012300
    },
    {
      "time": "2026-03-25",
      "open": 22.670000076293945,
      "high": 22.690000534057617,
      "low": 22.6299991607666,
      "close": 22.649999618530273,
      "volume": 2833000
    },
    {
      "time": "2026-03-26",
      "open": 22.56999969482422,
      "high": 22.610000610351562,
      "low": 22.459999084472656,
      "close": 22.479999542236328,
      "volume": 5572500
    },
    {
      "time": "2026-03-27",
      "open": 22.40999984741211,
      "high": 22.479999542236328,
      "low": 22.399999618530273,
      "close": 22.440000534057617,
      "volume": 4012800
    },
    {
      "time": "2026-03-30",
      "open": 22.579999923706055,
      "high": 22.610000610351562,
      "low": 22.540000915527344,
      "close": 22.549999237060547,
      "volume": 3856300
    },
    {
      "time": "2026-03-31",
      "open": 22.649999618530273,
      "high": 22.709999084472656,
      "low": 22.610000610351562,
      "close": 22.68000030517578,
      "volume": 4039400
    },
    {
      "time": "2026-04-01",
      "open": 22.59000015258789,
      "high": 22.649999618530273,
      "low": 22.56999969482422,
      "close": 22.600000381469727,
      "volume": 3871100
    },
    {
      "time": "2026-04-02",
      "open": 22.579999923706055,
      "high": 22.709999084472656,
      "low": 22.572999954223633,
      "close": 22.68000030517578,
      "volume": 3696400
    },
    {
      "time": "2026-04-06",
      "open": 22.6299991607666,
      "high": 22.684999465942383,
      "low": 22.625,
      "close": 22.6299991607666,
      "volume": 2625900
    },
    {
      "time": "2026-04-07",
      "open": 22.6299991607666,
      "high": 22.69499969482422,
      "low": 22.542999267578125,
      "close": 22.690000534057617,
      "volume": 4390800
    },
    {
      "time": "2026-04-08",
      "open": 22.84000015258789,
      "high": 22.84000015258789,
      "low": 22.729999542236328,
      "close": 22.760000228881836,
      "volume": 3588800
    },
    {
      "time": "2026-04-09",
      "open": 22.729999542236328,
      "high": 22.815000534057617,
      "low": 22.709999084472656,
      "close": 22.770000457763672,
      "volume": 1780700
    },
    {
      "time": "2026-04-10",
      "open": 22.790000915527344,
      "high": 22.790000915527344,
      "low": 22.71500015258789,
      "close": 22.729999542236328,
      "volume": 2037400
    },
    {
      "time": "2026-04-13",
      "open": 22.709999084472656,
      "high": 22.799999237060547,
      "low": 22.709999084472656,
      "close": 22.790000915527344,
      "volume": 3700300
    },
    {
      "time": "2026-04-14",
      "open": 22.799999237060547,
      "high": 22.8700008392334,
      "low": 22.790000915527344,
      "close": 22.850000381469727,
      "volume": 2183800
    },
    {
      "time": "2026-04-15",
      "open": 22.829999923706055,
      "high": 22.850000381469727,
      "low": 22.809999465942383,
      "close": 22.84000015258789,
      "volume": 3046200
    },
    {
      "time": "2026-04-16",
      "open": 22.860000610351562,
      "high": 22.860000610351562,
      "low": 22.770000457763672,
      "close": 22.780000686645508,
      "volume": 2785100
    },
    {
      "time": "2026-04-17",
      "open": 22.889999389648438,
      "high": 22.93000030517578,
      "low": 22.8700008392334,
      "close": 22.8799991607666,
      "volume": 2779400
    },
    {
      "time": "2026-04-20",
      "open": 22.8700008392334,
      "high": 22.889999389648438,
      "low": 22.84000015258789,
      "close": 22.889999389648438,
      "volume": 2009500
    },
    {
      "time": "2026-04-21",
      "open": 22.860000610351562,
      "high": 22.8700008392334,
      "low": 22.790000915527344,
      "close": 22.799999237060547,
      "volume": 2312300
    },
    {
      "time": "2026-04-22",
      "open": 22.850000381469727,
      "high": 22.8799991607666,
      "low": 22.825000762939453,
      "close": 22.829999923706055,
      "volume": 2261000
    },
    {
      "time": "2026-04-23",
      "open": 22.84000015258789,
      "high": 22.850000381469727,
      "low": 22.739999771118164,
      "close": 22.790000915527344,
      "volume": 2834000
    },
    {
      "time": "2026-04-24",
      "open": 22.790000915527344,
      "high": 22.84000015258789,
      "low": 22.760000228881836,
      "close": 22.809999465942383,
      "volume": 2323400
    },
    {
      "time": "2026-04-27",
      "open": 22.799999237060547,
      "high": 22.809999465942383,
      "low": 22.75,
      "close": 22.760000228881836,
      "volume": 1928300
    },
    {
      "time": "2026-04-28",
      "open": 22.719999313354492,
      "high": 22.760000228881836,
      "low": 22.709999084472656,
      "close": 22.760000228881836,
      "volume": 2093800
    },
    {
      "time": "2026-04-29",
      "open": 22.719999313354492,
      "high": 22.719999313354492,
      "low": 22.6200008392334,
      "close": 22.65999984741211,
      "volume": 2528800
    },
    {
      "time": "2026-04-30",
      "open": 22.700000762939453,
      "high": 22.729999542236328,
      "low": 22.670000076293945,
      "close": 22.700000762939453,
      "volume": 2210700
    },
    {
      "time": "2026-05-01",
      "open": 22.610000610351562,
      "high": 22.69499969482422,
      "low": 22.604999542236328,
      "close": 22.6299991607666,
      "volume": 3953600
    },
    {
      "time": "2026-05-04",
      "open": 22.610000610351562,
      "high": 22.618999481201172,
      "low": 22.5,
      "close": 22.56999969482422,
      "volume": 2482700
    },
    {
      "time": "2026-05-05",
      "open": 22.59000015258789,
      "high": 22.639999389648438,
      "low": 22.59000015258789,
      "close": 22.610000610351562,
      "volume": 2073100
    },
    {
      "time": "2026-05-06",
      "open": 22.690000534057617,
      "high": 22.729999542236328,
      "low": 22.68000030517578,
      "close": 22.709999084472656,
      "volume": 2977800
    },
    {
      "time": "2026-05-07",
      "open": 22.75,
      "high": 22.75,
      "low": 22.6200008392334,
      "close": 22.639999389648438,
      "volume": 2774400
    },
    {
      "time": "2026-05-08",
      "open": 22.709999084472656,
      "high": 22.729999542236328,
      "low": 22.690000534057617,
      "close": 22.700000762939453,
      "volume": 1670200
    },
    {
      "time": "2026-05-11",
      "open": 22.690000534057617,
      "high": 22.700000762939453,
      "low": 22.65999984741211,
      "close": 22.670000076293945,
      "volume": 3281000
    },
    {
      "time": "2026-05-12",
      "open": 22.6299991607666,
      "high": 22.6299991607666,
      "low": 22.59000015258789,
      "close": 22.610000610351562,
      "volume": 41463300
    },
    {
      "time": "2026-05-13",
      "open": 22.59000015258789,
      "high": 22.6200008392334,
      "low": 22.559999465942383,
      "close": 22.6200008392334,
      "volume": 2404900
    },
    {
      "time": "2026-05-14",
      "open": 22.639999389648438,
      "high": 22.65999984741211,
      "low": 22.59000015258789,
      "close": 22.59000015258789,
      "volume": 1575900
    },
    {
      "time": "2026-05-15",
      "open": 22.489999771118164,
      "high": 22.4950008392334,
      "low": 22.450000762939453,
      "close": 22.469999313354492,
      "volume": 2051900
    },
    {
      "time": "2026-05-18",
      "open": 22.479999542236328,
      "high": 22.510000228881836,
      "low": 22.40999984741211,
      "close": 22.440000534057617,
      "volume": 3002000
    },
    {
      "time": "2026-05-19",
      "open": 22.360000610351562,
      "high": 22.389999389648438,
      "low": 22.309999465942383,
      "close": 22.350000381469727,
      "volume": 3333200
    },
    {
      "time": "2026-05-20",
      "open": 22.350000381469727,
      "high": 22.510000228881836,
      "low": 22.350000381469727,
      "close": 22.489999771118164,
      "volume": 3212200
    },
    {
      "time": "2026-05-21",
      "open": 22.440000534057617,
      "high": 22.520000457763672,
      "low": 22.399999618530273,
      "close": 22.5049991607666,
      "volume": 2087500
    },
    {
      "time": "2026-05-22",
      "open": 22.56999969482422,
      "high": 22.579999923706055,
      "low": 22.489999771118164,
      "close": 22.520000457763672,
      "volume": 2076600
    },
    {
      "time": "2026-05-26",
      "open": 22.6299991607666,
      "high": 22.639999389648438,
      "low": 22.579999923706055,
      "close": 22.610000610351562,
      "volume": 2021600
    },
    {
      "time": "2026-05-27",
      "open": 22.6200008392334,
      "high": 22.649999618530273,
      "low": 22.610000610351562,
      "close": 22.6299991607666,
      "volume": 1669100
    },
    {
      "time": "2026-05-28",
      "open": 22.6299991607666,
      "high": 22.700000762939453,
      "low": 22.614999771118164,
      "close": 22.68000030517578,
      "volume": 2363000
    },
    {
      "time": "2026-05-29",
      "open": 22.709999084472656,
      "high": 22.739999771118164,
      "low": 22.690000534057617,
      "close": 22.709999084472656,
      "volume": 1702900
    },
    {
      "time": "2026-06-01",
      "open": 22.520000457763672,
      "high": 22.594999313354492,
      "low": 22.5049991607666,
      "close": 22.59000015258789,
      "volume": 2140400
    },
    {
      "time": "2026-06-02",
      "open": 22.6200008392334,
      "high": 22.624000549316406,
      "low": 22.579999923706055,
      "close": 22.59000015258789,
      "volume": 1349100
    },
    {
      "time": "2026-06-03",
      "open": 22.530000686645508,
      "high": 22.549999237060547,
      "low": 22.510000228881836,
      "close": 22.540000915527344,
      "volume": 1788500
    },
    {
      "time": "2026-06-04",
      "open": 22.56999969482422,
      "high": 22.600000381469727,
      "low": 22.559999465942383,
      "close": 22.579999923706055,
      "volume": 3322500
    },
    {
      "time": "2026-06-05",
      "open": 22.5,
      "high": 22.5,
      "low": 22.440000534057617,
      "close": 22.450000762939453,
      "volume": 1611200
    },
    {
      "time": "2026-06-08",
      "open": 22.479999542236328,
      "high": 22.510000228881836,
      "low": 22.43000030517578,
      "close": 22.440000534057617,
      "volume": 1520300
    },
    {
      "time": "2026-06-09",
      "open": 22.469999313354492,
      "high": 22.510000228881836,
      "low": 22.43000030517578,
      "close": 22.5,
      "volume": 1816400
    },
    {
      "time": "2026-06-10",
      "open": 22.489999771118164,
      "high": 22.520000457763672,
      "low": 22.440000534057617,
      "close": 22.469999313354492,
      "volume": 1860500
    },
    {
      "time": "2026-06-11",
      "open": 22.489999771118164,
      "high": 22.6200008392334,
      "low": 22.469999313354492,
      "close": 22.6200008392334,
      "volume": 2466600
    },
    {
      "time": "2026-06-12",
      "open": 22.56999969482422,
      "high": 22.600000381469727,
      "low": 22.540000915527344,
      "close": 22.579999923706055,
      "volume": 1862700
    },
    {
      "time": "2026-06-15",
      "open": 22.6299991607666,
      "high": 22.700000762939453,
      "low": 22.600000381469727,
      "close": 22.600000381469727,
      "volume": 1247100
    },
    {
      "time": "2026-06-16",
      "open": 22.6299991607666,
      "high": 22.65999984741211,
      "low": 22.610000610351562,
      "close": 22.6200008392334,
      "volume": 1460700
    },
    {
      "time": "2026-06-17",
      "open": 22.6200008392334,
      "high": 22.6560001373291,
      "low": 22.520000457763672,
      "close": 22.530000686645508,
      "volume": 2261800
    },
    {
      "time": "2026-06-18",
      "open": 22.6299991607666,
      "high": 22.649999618530273,
      "low": 22.59000015258789,
      "close": 22.59000015258789,
      "volume": 1313800
    },
    {
      "time": "2026-06-22",
      "open": 22.549999237060547,
      "high": 22.549999237060547,
      "low": 22.520000457763672,
      "close": 22.549999237060547,
      "volume": 1405800
    },
    {
      "time": "2026-06-23",
      "open": 22.559999465942383,
      "high": 22.610000610351562,
      "low": 22.549999237060547,
      "close": 22.579999923706055,
      "volume": 1307000
    },
    {
      "time": "2026-06-24",
      "open": 22.639999389648438,
      "high": 22.68000030517578,
      "low": 22.6299991607666,
      "close": 22.649999618530273,
      "volume": 1950600
    },
    {
      "time": "2026-06-25",
      "open": 22.68000030517578,
      "high": 22.709999084472656,
      "low": 22.670000076293945,
      "close": 22.68000030517578,
      "volume": 2705700
    },
    {
      "time": "2026-06-26",
      "open": 22.65999984741211,
      "high": 22.729999542236328,
      "low": 22.65999984741211,
      "close": 22.709999084472656,
      "volume": 2316800
    },
    {
      "time": "2026-06-29",
      "open": 22.709999084472656,
      "high": 22.739999771118164,
      "low": 22.700000762939453,
      "close": 22.739999771118164,
      "volume": 2470000
    },
    {
      "time": "2026-06-30",
      "open": 22.700000762939453,
      "high": 22.709999084472656,
      "low": 22.639999389648438,
      "close": 22.639999389648438,
      "volume": 1645900
    },
    {
      "time": "2026-07-01",
      "open": 22.5,
      "high": 22.549999237060547,
      "low": 22.489999771118164,
      "close": 22.530000686645508,
      "volume": 1357500
    },
    {
      "time": "2026-07-02",
      "open": 22.540000915527344,
      "high": 22.56999969482422,
      "low": 22.530000686645508,
      "close": 22.55500030517578,
      "volume": 1310400
    },
    {
      "time": "2026-07-06",
      "open": 22.559999465942383,
      "high": 22.579999923706055,
      "low": 22.530000686645508,
      "close": 22.579999923706055,
      "volume": 1835100
    },
    {
      "time": "2026-07-07",
      "open": 22.510000228881836,
      "high": 22.57900047302246,
      "low": 22.434999465942383,
      "close": 22.459999084472656,
      "volume": 2471500
    },
    {
      "time": "2026-07-08",
      "open": 22.420000076293945,
      "high": 22.43000030517578,
      "low": 22.3700008392334,
      "close": 22.420000076293945,
      "volume": 1821200
    },
    {
      "time": "2026-07-09",
      "open": 22.43000030517578,
      "high": 22.489999771118164,
      "low": 22.420000076293945,
      "close": 22.450000762939453,
      "volume": 1608400
    },
    {
      "time": "2026-07-10",
      "open": 22.440000534057617,
      "high": 22.458999633789062,
      "low": 22.389999389648438,
      "close": 22.399999618530273,
      "volume": 1859900
    },
    {
      "time": "2026-07-13",
      "open": 22.389999389648438,
      "high": 22.398000717163086,
      "low": 22.309999465942383,
      "close": 22.31999969482422,
      "volume": 2174800
    },
    {
      "time": "2026-07-14",
      "open": 22.360000610351562,
      "high": 22.40999984741211,
      "low": 22.350000381469727,
      "close": 22.3700008392334,
      "volume": 3283600
    },
    {
      "time": "2026-07-15",
      "open": 22.389999389648438,
      "high": 22.459999084472656,
      "low": 22.389999389648438,
      "close": 22.450000762939453,
      "volume": 920200
    },
    {
      "time": "2026-07-16",
      "open": 22.420000076293945,
      "high": 22.538000106811523,
      "low": 22.402999877929688,
      "close": 22.420000076293945,
      "volume": 1699700
    },
    {
      "time": "2026-07-17",
      "open": 22.459999084472656,
      "high": 22.489999771118164,
      "low": 22.434999465942383,
      "close": 22.450000762939453,
      "volume": 1580700
    },
    {
      "time": "2026-07-20",
      "open": 22.43000030517578,
      "high": 22.440000534057617,
      "low": 22.3700008392334,
      "close": 22.389999389648438,
      "volume": 1587700
    },
    {
      "time": "2026-07-21",
      "open": 22.3700008392334,
      "high": 22.3700008392334,
      "low": 22.320999145507812,
      "close": 22.34000015258789,
      "volume": 1263300
    },
    {
      "time": "2026-07-22",
      "open": 22.31999969482422,
      "high": 22.329999923706055,
      "low": 22.290000915527344,
      "close": 22.290000915527344,
      "volume": 1825900
    },
    {
      "time": "2026-07-23",
      "open": 22.200000762939453,
      "high": 22.239999771118164,
      "low": 22.200000762939453,
      "close": 22.229999542236328,
      "volume": 3210600
    },
    {
      "time": "2026-07-24",
      "open": 22.239999771118164,
      "high": 22.280000686645508,
      "low": 22.229999542236328,
      "close": 22.229999542236328,
      "volume": 2236500
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 22.928399925231933
    },
    {
      "time": "2025-10-06",
      "value": 22.93519992828369
    },
    {
      "time": "2025-10-07",
      "value": 22.943199920654298
    },
    {
      "time": "2025-10-08",
      "value": 22.948799934387207
    },
    {
      "time": "2025-10-09",
      "value": 22.95459991455078
    },
    {
      "time": "2025-10-10",
      "value": 22.961399917602538
    },
    {
      "time": "2025-10-13",
      "value": 22.967799911499025
    },
    {
      "time": "2025-10-14",
      "value": 22.973799896240234
    },
    {
      "time": "2025-10-15",
      "value": 22.980799903869627
    },
    {
      "time": "2025-10-16",
      "value": 22.988799896240234
    },
    {
      "time": "2025-10-17",
      "value": 22.996399917602538
    },
    {
      "time": "2025-10-20",
      "value": 23.00579990386963
    },
    {
      "time": "2025-10-21",
      "value": 23.015199890136717
    },
    {
      "time": "2025-10-22",
      "value": 23.023799858093263
    },
    {
      "time": "2025-10-23",
      "value": 23.030799827575684
    },
    {
      "time": "2025-10-24",
      "value": 23.039399833679198
    },
    {
      "time": "2025-10-27",
      "value": 23.049199829101564
    },
    {
      "time": "2025-10-28",
      "value": 23.059199829101562
    },
    {
      "time": "2025-10-29",
      "value": 23.066199836730956
    },
    {
      "time": "2025-10-30",
      "value": 23.07179985046387
    },
    {
      "time": "2025-10-31",
      "value": 23.078199844360352
    },
    {
      "time": "2025-11-03",
      "value": 23.078799858093262
    },
    {
      "time": "2025-11-04",
      "value": 23.080799865722657
    },
    {
      "time": "2025-11-05",
      "value": 23.080999870300293
    },
    {
      "time": "2025-11-06",
      "value": 23.082599868774412
    },
    {
      "time": "2025-11-07",
      "value": 23.083599853515626
    },
    {
      "time": "2025-11-10",
      "value": 23.08539985656738
    },
    {
      "time": "2025-11-11",
      "value": 23.09159984588623
    },
    {
      "time": "2025-11-12",
      "value": 23.095199851989747
    },
    {
      "time": "2025-11-13",
      "value": 23.094999885559083
    },
    {
      "time": "2025-11-14",
      "value": 23.09239990234375
    },
    {
      "time": "2025-11-17",
      "value": 23.08899990081787
    },
    {
      "time": "2025-11-18",
      "value": 23.086799926757813
    },
    {
      "time": "2025-11-19",
      "value": 23.083199920654298
    },
    {
      "time": "2025-11-20",
      "value": 23.078799896240234
    },
    {
      "time": "2025-11-21",
      "value": 23.07679988861084
    },
    {
      "time": "2025-11-24",
      "value": 23.074799880981445
    },
    {
      "time": "2025-11-25",
      "value": 23.0739998626709
    },
    {
      "time": "2025-11-26",
      "value": 23.07499988555908
    },
    {
      "time": "2025-11-28",
      "value": 23.075999908447265
    },
    {
      "time": "2025-12-01",
      "value": 23.073799934387207
    },
    {
      "time": "2025-12-02",
      "value": 23.072599945068358
    },
    {
      "time": "2025-12-03",
      "value": 23.07169994354248
    },
    {
      "time": "2025-12-04",
      "value": 23.07129997253418
    },
    {
      "time": "2025-12-05",
      "value": 23.071499977111817
    },
    {
      "time": "2025-12-08",
      "value": 23.07049995422363
    },
    {
      "time": "2025-12-09",
      "value": 23.0682999420166
    },
    {
      "time": "2025-12-10",
      "value": 23.06769992828369
    },
    {
      "time": "2025-12-11",
      "value": 23.067099952697752
    },
    {
      "time": "2025-12-12",
      "value": 23.064299926757812
    },
    {
      "time": "2025-12-15",
      "value": 23.062699928283692
    },
    {
      "time": "2025-12-16",
      "value": 23.062699928283692
    },
    {
      "time": "2025-12-17",
      "value": 23.06169994354248
    },
    {
      "time": "2025-12-18",
      "value": 23.062699928283692
    },
    {
      "time": "2025-12-19",
      "value": 23.061899948120118
    },
    {
      "time": "2025-12-22",
      "value": 23.059699935913088
    },
    {
      "time": "2025-12-23",
      "value": 23.05629993438721
    },
    {
      "time": "2025-12-24",
      "value": 23.05389995574951
    },
    {
      "time": "2025-12-26",
      "value": 23.051499977111817
    },
    {
      "time": "2025-12-29",
      "value": 23.048499984741213
    },
    {
      "time": "2025-12-30",
      "value": 23.045699996948244
    },
    {
      "time": "2025-12-31",
      "value": 23.04069999694824
    },
    {
      "time": "2026-01-02",
      "value": 23.035299987792968
    },
    {
      "time": "2026-01-05",
      "value": 23.031100006103514
    },
    {
      "time": "2026-01-06",
      "value": 23.027300033569336
    },
    {
      "time": "2026-01-07",
      "value": 23.023100051879883
    },
    {
      "time": "2026-01-08",
      "value": 23.017300033569335
    },
    {
      "time": "2026-01-09",
      "value": 23.0121000289917
    },
    {
      "time": "2026-01-12",
      "value": 23.008800048828125
    },
    {
      "time": "2026-01-13",
      "value": 23.00740005493164
    },
    {
      "time": "2026-01-14",
      "value": 23.007600059509276
    },
    {
      "time": "2026-01-15",
      "value": 23.00960006713867
    },
    {
      "time": "2026-01-16",
      "value": 23.010000038146973
    },
    {
      "time": "2026-01-20",
      "value": 23.010000038146973
    },
    {
      "time": "2026-01-21",
      "value": 23.010000038146973
    },
    {
      "time": "2026-01-22",
      "value": 23.010400047302245
    },
    {
      "time": "2026-01-23",
      "value": 23.011200065612794
    },
    {
      "time": "2026-01-26",
      "value": 23.010600090026855
    },
    {
      "time": "2026-01-27",
      "value": 23.010600090026855
    },
    {
      "time": "2026-01-28",
      "value": 23.011600074768065
    },
    {
      "time": "2026-01-29",
      "value": 23.0138000869751
    },
    {
      "time": "2026-01-30",
      "value": 23.015800094604494
    },
    {
      "time": "2026-02-02",
      "value": 23.01480007171631
    },
    {
      "time": "2026-02-03",
      "value": 23.013800048828124
    },
    {
      "time": "2026-02-04",
      "value": 23.012200050354004
    },
    {
      "time": "2026-02-05",
      "value": 23.010600051879884
    },
    {
      "time": "2026-02-06",
      "value": 23.00860004425049
    },
    {
      "time": "2026-02-09",
      "value": 23.005400047302246
    },
    {
      "time": "2026-02-10",
      "value": 23.002200050354006
    },
    {
      "time": "2026-02-11",
      "value": 22.998800048828127
    },
    {
      "time": "2026-02-12",
      "value": 23.000400047302247
    },
    {
      "time": "2026-02-13",
      "value": 23.00280002593994
    },
    {
      "time": "2026-02-17",
      "value": 23.004300041198732
    },
    {
      "time": "2026-02-18",
      "value": 23.00650001525879
    },
    {
      "time": "2026-02-19",
      "value": 23.009500007629395
    },
    {
      "time": "2026-02-20",
      "value": 23.013300018310545
    },
    {
      "time": "2026-02-23",
      "value": 23.018500022888183
    },
    {
      "time": "2026-02-24",
      "value": 23.021500053405763
    },
    {
      "time": "2026-02-25",
      "value": 23.024500045776367
    },
    {
      "time": "2026-02-26",
      "value": 23.029700050354005
    },
    {
      "time": "2026-02-27",
      "value": 23.034700050354004
    },
    {
      "time": "2026-03-02",
      "value": 23.035300025939943
    },
    {
      "time": "2026-03-03",
      "value": 23.036300010681153
    },
    {
      "time": "2026-03-04",
      "value": 23.035700035095214
    },
    {
      "time": "2026-03-05",
      "value": 23.036500015258788
    },
    {
      "time": "2026-03-06",
      "value": 23.036100006103517
    },
    {
      "time": "2026-03-09",
      "value": 23.0375
    },
    {
      "time": "2026-03-10",
      "value": 23.035499992370607
    },
    {
      "time": "2026-03-11",
      "value": 23.030899963378907
    },
    {
      "time": "2026-03-12",
      "value": 23.0228999710083
    },
    {
      "time": "2026-03-13",
      "value": 23.013899955749512
    },
    {
      "time": "2026-03-16",
      "value": 23.008299980163574
    },
    {
      "time": "2026-03-17",
      "value": 23.004900016784667
    },
    {
      "time": "2026-03-18",
      "value": 22.998300018310548
    },
    {
      "time": "2026-03-19",
      "value": 22.9925
    },
    {
      "time": "2026-03-20",
      "value": 22.982099990844727
    },
    {
      "time": "2026-03-23",
      "value": 22.97490001678467
    },
    {
      "time": "2026-03-24",
      "value": 22.966100006103517
    },
    {
      "time": "2026-03-25",
      "value": 22.95939998626709
    },
    {
      "time": "2026-03-26",
      "value": 22.948599967956543
    },
    {
      "time": "2026-03-27",
      "value": 22.935999984741212
    },
    {
      "time": "2026-03-30",
      "value": 22.92659996032715
    },
    {
      "time": "2026-03-31",
      "value": 22.920799980163576
    },
    {
      "time": "2026-04-01",
      "value": 22.915
    },
    {
      "time": "2026-04-02",
      "value": 22.90900001525879
    },
    {
      "time": "2026-04-06",
      "value": 22.901800003051758
    },
    {
      "time": "2026-04-07",
      "value": 22.895400009155274
    },
    {
      "time": "2026-04-08",
      "value": 22.89
    },
    {
      "time": "2026-04-09",
      "value": 22.885
    },
    {
      "time": "2026-04-10",
      "value": 22.879599990844728
    },
    {
      "time": "2026-04-13",
      "value": 22.874799995422364
    },
    {
      "time": "2026-04-14",
      "value": 22.871399993896485
    },
    {
      "time": "2026-04-15",
      "value": 22.870200004577637
    },
    {
      "time": "2026-04-16",
      "value": 22.868000030517578
    },
    {
      "time": "2026-04-17",
      "value": 22.867800025939943
    },
    {
      "time": "2026-04-20",
      "value": 22.86620002746582
    },
    {
      "time": "2026-04-21",
      "value": 22.86220001220703
    },
    {
      "time": "2026-04-22",
      "value": 22.85880001068115
    },
    {
      "time": "2026-04-23",
      "value": 22.85380001068115
    },
    {
      "time": "2026-04-24",
      "value": 22.849799995422362
    },
    {
      "time": "2026-04-27",
      "value": 22.842999992370604
    },
    {
      "time": "2026-04-28",
      "value": 22.835
    },
    {
      "time": "2026-04-29",
      "value": 22.825
    },
    {
      "time": "2026-04-30",
      "value": 22.816000022888183
    },
    {
      "time": "2026-05-01",
      "value": 22.805200004577635
    },
    {
      "time": "2026-05-04",
      "value": 22.792999992370607
    },
    {
      "time": "2026-05-05",
      "value": 22.780800018310547
    },
    {
      "time": "2026-05-06",
      "value": 22.77099998474121
    },
    {
      "time": "2026-05-07",
      "value": 22.759999961853026
    },
    {
      "time": "2026-05-08",
      "value": 22.749599990844725
    },
    {
      "time": "2026-05-11",
      "value": 22.73840000152588
    },
    {
      "time": "2026-05-12",
      "value": 22.729600028991698
    },
    {
      "time": "2026-05-13",
      "value": 22.721000061035156
    },
    {
      "time": "2026-05-14",
      "value": 22.712000045776367
    },
    {
      "time": "2026-05-15",
      "value": 22.70180004119873
    },
    {
      "time": "2026-05-18",
      "value": 22.69240005493164
    },
    {
      "time": "2026-05-19",
      "value": 22.679200057983397
    },
    {
      "time": "2026-05-20",
      "value": 22.67080005645752
    },
    {
      "time": "2026-05-21",
      "value": 22.66490005493164
    },
    {
      "time": "2026-05-22",
      "value": 22.66210006713867
    },
    {
      "time": "2026-05-26",
      "value": 22.662500076293945
    },
    {
      "time": "2026-05-27",
      "value": 22.661300048828124
    },
    {
      "time": "2026-05-28",
      "value": 22.659100036621094
    },
    {
      "time": "2026-05-29",
      "value": 22.659700012207033
    },
    {
      "time": "2026-06-01",
      "value": 22.656900024414064
    },
    {
      "time": "2026-06-02",
      "value": 22.658500022888184
    },
    {
      "time": "2026-06-03",
      "value": 22.656900024414064
    },
    {
      "time": "2026-06-04",
      "value": 22.6571000289917
    },
    {
      "time": "2026-06-05",
      "value": 22.653100051879882
    },
    {
      "time": "2026-06-08",
      "value": 22.652300071716308
    },
    {
      "time": "2026-06-09",
      "value": 22.653500061035157
    },
    {
      "time": "2026-06-10",
      "value": 22.651900062561037
    },
    {
      "time": "2026-06-11",
      "value": 22.650700073242188
    },
    {
      "time": "2026-06-12",
      "value": 22.650300064086913
    },
    {
      "time": "2026-06-15",
      "value": 22.648700065612793
    },
    {
      "time": "2026-06-16",
      "value": 22.64850009918213
    },
    {
      "time": "2026-06-17",
      "value": 22.645300102233886
    },
    {
      "time": "2026-06-18",
      "value": 22.641900100708007
    },
    {
      "time": "2026-06-22",
      "value": 22.637500076293946
    },
    {
      "time": "2026-06-23",
      "value": 22.63450008392334
    },
    {
      "time": "2026-06-24",
      "value": 22.631700057983398
    },
    {
      "time": "2026-06-25",
      "value": 22.62830005645752
    },
    {
      "time": "2026-06-26",
      "value": 22.625700035095214
    },
    {
      "time": "2026-06-29",
      "value": 22.624900016784668
    },
    {
      "time": "2026-06-30",
      "value": 22.620100021362305
    },
    {
      "time": "2026-07-01",
      "value": 22.612900047302247
    },
    {
      "time": "2026-07-02",
      "value": 22.608000068664552
    },
    {
      "time": "2026-07-06",
      "value": 22.60300006866455
    },
    {
      "time": "2026-07-07",
      "value": 22.59640003204346
    },
    {
      "time": "2026-07-08",
      "value": 22.588600044250487
    },
    {
      "time": "2026-07-09",
      "value": 22.58240005493164
    },
    {
      "time": "2026-07-10",
      "value": 22.57520004272461
    },
    {
      "time": "2026-07-13",
      "value": 22.568400039672852
    },
    {
      "time": "2026-07-14",
      "value": 22.56180004119873
    },
    {
      "time": "2026-07-15",
      "value": 22.558200073242187
    },
    {
      "time": "2026-07-16",
      "value": 22.555200080871582
    },
    {
      "time": "2026-07-17",
      "value": 22.55200008392334
    },
    {
      "time": "2026-07-20",
      "value": 22.545600090026856
    },
    {
      "time": "2026-07-21",
      "value": 22.539600105285643
    },
    {
      "time": "2026-07-22",
      "value": 22.5314001083374
    },
    {
      "time": "2026-07-23",
      "value": 22.52260009765625
    },
    {
      "time": "2026-07-24",
      "value": 22.515000076293944
    }
  ],
  "analysis": null
}