{
  "ok": true,
  "cached": false,
  "ticker": "SCHW",
  "price": 101.97,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Murtagh Nigel J",
      "title": "Chief Risk Officer",
      "is_csuite": 0,
      "value": 422069,
      "avg_price": 104.14,
      "filing_date": "2026-07-23"
    },
    {
      "owner": "Beatty Jonathan S",
      "title": "MD, Head of Advisor Services",
      "is_csuite": 0,
      "value": 208411,
      "avg_price": 104.21,
      "filing_date": "2026-07-21"
    }
  ],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-03-27",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Dan Newhouse",
      "slug": "dan-newhouse",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2025-12-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2025-12-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Week’s Best: 4 Factors for Deciding When to Claim Social Security",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/257d79cd-f018-3408-b7f1-b5731ae98f4b/week%E2%80%99s-best%3A-4-factors-for.html",
      "published": "2026-07-24"
    },
    {
      "title": "If Your Teenager Has A Part Time Job, You Can Probably Make Them A Tax Free Millionaire In Retirement. Here’s The Math",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/7e7753ca-d94e-3f29-9137-46fc5d397098/if-your-teenager-has-a-part.html",
      "published": "2026-07-24"
    },
    {
      "title": "Morgan Stanley Adjusts Price Target on Charles Schwab to $136 From $133, Maintains Overweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/morgan-stanley-adjusts-price-target-130540587.html",
      "published": "2026-07-24"
    },
    {
      "title": "Why You May Need to Rethink Your Retirement Income Strategy",
      "publisher": "SmartAsset",
      "link": "https://finance.yahoo.com/m/ab2cb1b6-8c12-3887-965f-564b1a5cc7a3/why-you-may-need-to-rethink.html",
      "published": "2026-07-24"
    },
    {
      "title": "Schwab Declares Quarterly Common Stock Dividend and Declares Preferred Stock Dividends",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/schwab-declares-quarterly-common-stock-201300674.html",
      "published": "2026-07-23"
    },
    {
      "title": "Nasdaq Tightens Rules, Nearly 180 Microcap Stocks Face Delisting Risk",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/nasdaq-tightens-rules-nearly-180-170120688.html",
      "published": "2026-07-23"
    },
    {
      "title": "Morgan Stanley doubles down on Schwab after earnings",
      "publisher": "TheStreet",
      "link": "https://finance.yahoo.com/m/8eaca778-c70b-3146-852a-643e195c7a94/morgan-stanley-doubles-down.html",
      "published": "2026-07-23"
    },
    {
      "title": "Raymond James Q3 Earnings Beat on Higher Revenues, Provision Benefit",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/raymond-james-q3-earnings-beat-132000580.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 97.4800033569336,
      "high": 98.27999877929688,
      "low": 96.6500015258789,
      "close": 97.05999755859375,
      "volume": 9105900
    },
    {
      "time": "2025-07-28",
      "open": 97.08999633789062,
      "high": 98.08000183105469,
      "low": 96.9000015258789,
      "close": 97.91000366210938,
      "volume": 7197600
    },
    {
      "time": "2025-07-29",
      "open": 99,
      "high": 99.58999633789062,
      "low": 97.72000122070312,
      "close": 97.91000366210938,
      "volume": 9532000
    },
    {
      "time": "2025-07-30",
      "open": 98,
      "high": 98.87999725341797,
      "low": 97.5999984741211,
      "close": 98.56999969482422,
      "volume": 5962800
    },
    {
      "time": "2025-07-31",
      "open": 98,
      "high": 98.75,
      "low": 97.55000305175781,
      "close": 97.7300033569336,
      "volume": 8164900
    },
    {
      "time": "2025-08-01",
      "open": 96.2300033569336,
      "high": 96.5,
      "low": 94.41000366210938,
      "close": 95.52999877929688,
      "volume": 9792500
    },
    {
      "time": "2025-08-04",
      "open": 96.0999984741211,
      "high": 97.26000213623047,
      "low": 95.83999633789062,
      "close": 97.0999984741211,
      "volume": 9032100
    },
    {
      "time": "2025-08-05",
      "open": 97.3499984741211,
      "high": 97.81999969482422,
      "low": 95.83000183105469,
      "close": 96.44000244140625,
      "volume": 6236400
    },
    {
      "time": "2025-08-06",
      "open": 96.79000091552734,
      "high": 97.22000122070312,
      "low": 96.19999694824219,
      "close": 96.70999908447266,
      "volume": 5712200
    },
    {
      "time": "2025-08-07",
      "open": 97.12999725341797,
      "high": 97.30000305175781,
      "low": 94.69000244140625,
      "close": 95.98999786376953,
      "volume": 7313000
    },
    {
      "time": "2025-08-08",
      "open": 96.26000213623047,
      "high": 97.2300033569336,
      "low": 95.94999694824219,
      "close": 97.08000183105469,
      "volume": 5032100
    },
    {
      "time": "2025-08-11",
      "open": 97.16000366210938,
      "high": 97.91000366210938,
      "low": 96.91000366210938,
      "close": 97.62999725341797,
      "volume": 7337600
    },
    {
      "time": "2025-08-12",
      "open": 98.16000366210938,
      "high": 99.23999786376953,
      "low": 97.94000244140625,
      "close": 98.69000244140625,
      "volume": 7549400
    },
    {
      "time": "2025-08-13",
      "open": 98.97000122070312,
      "high": 99.41999816894531,
      "low": 95.27999877929688,
      "close": 95.58999633789062,
      "volume": 12456300
    },
    {
      "time": "2025-08-14",
      "open": 97.36000061035156,
      "high": 98.20999908447266,
      "low": 95.5999984741211,
      "close": 97.77999877929688,
      "volume": 11310500
    },
    {
      "time": "2025-08-15",
      "open": 97.1500015258789,
      "high": 97.16999816894531,
      "low": 95.88999938964844,
      "close": 96.11000061035156,
      "volume": 9538100
    },
    {
      "time": "2025-08-18",
      "open": 96.08999633789062,
      "high": 96.69999694824219,
      "low": 95.70999908447266,
      "close": 96.16999816894531,
      "volume": 6803200
    },
    {
      "time": "2025-08-19",
      "open": 96,
      "high": 96.7300033569336,
      "low": 95.54000091552734,
      "close": 95.76000213623047,
      "volume": 6778400
    },
    {
      "time": "2025-08-20",
      "open": 95.91000366210938,
      "high": 96.1500015258789,
      "low": 94.37999725341797,
      "close": 95.51000213623047,
      "volume": 9435500
    },
    {
      "time": "2025-08-21",
      "open": 95.37999725341797,
      "high": 96.08000183105469,
      "low": 95.18000030517578,
      "close": 95.81999969482422,
      "volume": 5162700
    },
    {
      "time": "2025-08-22",
      "open": 96.16999816894531,
      "high": 97.04000091552734,
      "low": 94.3499984741211,
      "close": 95.83000183105469,
      "volume": 12859500
    },
    {
      "time": "2025-08-25",
      "open": 95.88999938964844,
      "high": 96.52999877929688,
      "low": 95.33999633789062,
      "close": 96.19000244140625,
      "volume": 5962000
    },
    {
      "time": "2025-08-26",
      "open": 96.0999984741211,
      "high": 97.4800033569336,
      "low": 95.93000030517578,
      "close": 97.23999786376953,
      "volume": 7721700
    },
    {
      "time": "2025-08-27",
      "open": 97.29000091552734,
      "high": 97.52999877929688,
      "low": 96.83000183105469,
      "close": 96.87000274658203,
      "volume": 5072900
    },
    {
      "time": "2025-08-28",
      "open": 96.94999694824219,
      "high": 97.37999725341797,
      "low": 96.5199966430664,
      "close": 97.08999633789062,
      "volume": 6611900
    },
    {
      "time": "2025-08-29",
      "open": 97.08000183105469,
      "high": 97.4000015258789,
      "low": 94.98999786376953,
      "close": 95.83999633789062,
      "volume": 8829400
    },
    {
      "time": "2025-09-02",
      "open": 95.3499984741211,
      "high": 96.12000274658203,
      "low": 94.04000091552734,
      "close": 96.12000274658203,
      "volume": 7741300
    },
    {
      "time": "2025-09-03",
      "open": 96.20999908447266,
      "high": 96.62000274658203,
      "low": 95.26000213623047,
      "close": 96.22000122070312,
      "volume": 7261500
    },
    {
      "time": "2025-09-04",
      "open": 96.87000274658203,
      "high": 97.73999786376953,
      "low": 96.20999908447266,
      "close": 97.62999725341797,
      "volume": 7504600
    },
    {
      "time": "2025-09-05",
      "open": 97.2300033569336,
      "high": 97.5999984741211,
      "low": 91.5199966430664,
      "close": 92.05000305175781,
      "volume": 18240700
    },
    {
      "time": "2025-09-08",
      "open": 92.18000030517578,
      "high": 93.6500015258789,
      "low": 91.8499984741211,
      "close": 93.44999694824219,
      "volume": 12681500
    },
    {
      "time": "2025-09-09",
      "open": 93.56999969482422,
      "high": 94.05000305175781,
      "low": 91.43000030517578,
      "close": 93.66999816894531,
      "volume": 10773600
    },
    {
      "time": "2025-09-10",
      "open": 93.1500015258789,
      "high": 93.36000061035156,
      "low": 91.86000061035156,
      "close": 92.23999786376953,
      "volume": 12543900
    },
    {
      "time": "2025-09-11",
      "open": 92.27999877929688,
      "high": 94.08000183105469,
      "low": 91.83000183105469,
      "close": 93.94000244140625,
      "volume": 8724400
    },
    {
      "time": "2025-09-12",
      "open": 93.93000030517578,
      "high": 94.5,
      "low": 93.36000061035156,
      "close": 93.54000091552734,
      "volume": 7701800
    },
    {
      "time": "2025-09-15",
      "open": 93.76000213623047,
      "high": 94.0999984741211,
      "low": 91.68000030517578,
      "close": 92.0999984741211,
      "volume": 9645700
    },
    {
      "time": "2025-09-16",
      "open": 92.33000183105469,
      "high": 92.4000015258789,
      "low": 90.5,
      "close": 91.02999877929688,
      "volume": 13613800
    },
    {
      "time": "2025-09-17",
      "open": 91.06999969482422,
      "high": 92.19000244140625,
      "low": 90.55000305175781,
      "close": 92.08999633789062,
      "volume": 14497000
    },
    {
      "time": "2025-09-18",
      "open": 91.91999816894531,
      "high": 93.73999786376953,
      "low": 91.9000015258789,
      "close": 93.27999877929688,
      "volume": 10439800
    },
    {
      "time": "2025-09-19",
      "open": 93.36000061035156,
      "high": 94.55999755859375,
      "low": 92.80000305175781,
      "close": 94.33000183105469,
      "volume": 15163100
    },
    {
      "time": "2025-09-22",
      "open": 93.66999816894531,
      "high": 94.4800033569336,
      "low": 93.33999633789062,
      "close": 94.43000030517578,
      "volume": 11076300
    },
    {
      "time": "2025-09-23",
      "open": 94.01000213623047,
      "high": 94.93000030517578,
      "low": 93.36000061035156,
      "close": 93.91000366210938,
      "volume": 6914800
    },
    {
      "time": "2025-09-24",
      "open": 94.05999755859375,
      "high": 94.12999725341797,
      "low": 91.69999694824219,
      "close": 92.37000274658203,
      "volume": 10336200
    },
    {
      "time": "2025-09-25",
      "open": 92.38999938964844,
      "high": 94.80000305175781,
      "low": 92,
      "close": 94.77999877929688,
      "volume": 9203700
    },
    {
      "time": "2025-09-26",
      "open": 95.12999725341797,
      "high": 95.9800033569336,
      "low": 94.73999786376953,
      "close": 95.45999908447266,
      "volume": 5288300
    },
    {
      "time": "2025-09-29",
      "open": 95.76000213623047,
      "high": 96.9800033569336,
      "low": 95.44999694824219,
      "close": 96.88999938964844,
      "volume": 8356100
    },
    {
      "time": "2025-09-30",
      "open": 96.8499984741211,
      "high": 97.30000305175781,
      "low": 94.45999908447266,
      "close": 95.47000122070312,
      "volume": 8609100
    },
    {
      "time": "2025-10-01",
      "open": 94.5999984741211,
      "high": 94.72000122070312,
      "low": 92.16999816894531,
      "close": 92.25,
      "volume": 11649200
    },
    {
      "time": "2025-10-02",
      "open": 92.48999786376953,
      "high": 93.06999969482422,
      "low": 92.12999725341797,
      "close": 92.69999694824219,
      "volume": 6881600
    },
    {
      "time": "2025-10-03",
      "open": 92.69999694824219,
      "high": 94.36000061035156,
      "low": 92.5999984741211,
      "close": 94.08000183105469,
      "volume": 6762200
    },
    {
      "time": "2025-10-06",
      "open": 94.43000030517578,
      "high": 95.08999633789062,
      "low": 93.41999816894531,
      "close": 94,
      "volume": 6284000
    },
    {
      "time": "2025-10-07",
      "open": 94.6500015258789,
      "high": 94.7300033569336,
      "low": 93.37000274658203,
      "close": 94.01000213623047,
      "volume": 7582100
    },
    {
      "time": "2025-10-08",
      "open": 94.12999725341797,
      "high": 94.41999816894531,
      "low": 92.66999816894531,
      "close": 93.79000091552734,
      "volume": 6115700
    },
    {
      "time": "2025-10-09",
      "open": 94.0999984741211,
      "high": 94.36000061035156,
      "low": 92.77999877929688,
      "close": 94.0199966430664,
      "volume": 8584300
    },
    {
      "time": "2025-10-10",
      "open": 94.30000305175781,
      "high": 94.86000061035156,
      "low": 91.95999908447266,
      "close": 91.95999908447266,
      "volume": 8023600
    },
    {
      "time": "2025-10-13",
      "open": 92.37999725341797,
      "high": 93.77999877929688,
      "low": 91.9800033569336,
      "close": 93.48999786376953,
      "volume": 8773400
    },
    {
      "time": "2025-10-14",
      "open": 93.12999725341797,
      "high": 94.9800033569336,
      "low": 93.02999877929688,
      "close": 93.38999938964844,
      "volume": 8934100
    },
    {
      "time": "2025-10-15",
      "open": 94.30999755859375,
      "high": 94.94999694824219,
      "low": 93.18000030517578,
      "close": 94.33000183105469,
      "volume": 15688800
    },
    {
      "time": "2025-10-16",
      "open": 94.7699966430664,
      "high": 97.16000366210938,
      "low": 93.20999908447266,
      "close": 93.41000366210938,
      "volume": 17319200
    },
    {
      "time": "2025-10-17",
      "open": 94.72000122070312,
      "high": 94.86000061035156,
      "low": 92.83000183105469,
      "close": 94.13999938964844,
      "volume": 9199700
    },
    {
      "time": "2025-10-20",
      "open": 94.19999694824219,
      "high": 95.68000030517578,
      "low": 94.19999694824219,
      "close": 94.94999694824219,
      "volume": 7380900
    },
    {
      "time": "2025-10-21",
      "open": 94.56999969482422,
      "high": 95.41000366210938,
      "low": 93.80000305175781,
      "close": 95.08999633789062,
      "volume": 7450900
    },
    {
      "time": "2025-10-22",
      "open": 95.30000305175781,
      "high": 95.76000213623047,
      "low": 93.62999725341797,
      "close": 94.30999755859375,
      "volume": 10388200
    },
    {
      "time": "2025-10-23",
      "open": 94.80999755859375,
      "high": 95.1500015258789,
      "low": 93.94000244140625,
      "close": 94.5999984741211,
      "volume": 7708000
    },
    {
      "time": "2025-10-24",
      "open": 95,
      "high": 95.41999816894531,
      "low": 94.30999755859375,
      "close": 94.41999816894531,
      "volume": 7124300
    },
    {
      "time": "2025-10-27",
      "open": 95,
      "high": 95.27999877929688,
      "low": 94.54000091552734,
      "close": 94.83999633789062,
      "volume": 7577900
    },
    {
      "time": "2025-10-28",
      "open": 94.97000122070312,
      "high": 95,
      "low": 93.51000213623047,
      "close": 93.8499984741211,
      "volume": 7090300
    },
    {
      "time": "2025-10-29",
      "open": 93.48999786376953,
      "high": 95.11000061035156,
      "low": 93.25,
      "close": 94.61000061035156,
      "volume": 11773900
    },
    {
      "time": "2025-10-30",
      "open": 94.69000244140625,
      "high": 95.52999877929688,
      "low": 93.54000091552734,
      "close": 94.41000366210938,
      "volume": 5753500
    },
    {
      "time": "2025-10-31",
      "open": 94.0199966430664,
      "high": 94.83000183105469,
      "low": 93.11000061035156,
      "close": 94.5199966430664,
      "volume": 6275200
    },
    {
      "time": "2025-11-03",
      "open": 94.88999938964844,
      "high": 95.04000091552734,
      "low": 92.61000061035156,
      "close": 93.1500015258789,
      "volume": 6980300
    },
    {
      "time": "2025-11-04",
      "open": 92.80000305175781,
      "high": 94.12000274658203,
      "low": 92.12999725341797,
      "close": 93.83999633789062,
      "volume": 7719800
    },
    {
      "time": "2025-11-05",
      "open": 93.54000091552734,
      "high": 94.06999969482422,
      "low": 92.77999877929688,
      "close": 93.68000030517578,
      "volume": 8338800
    },
    {
      "time": "2025-11-06",
      "open": 94,
      "high": 94.75,
      "low": 93.52999877929688,
      "close": 94.19999694824219,
      "volume": 6350300
    },
    {
      "time": "2025-11-07",
      "open": 94.51000213623047,
      "high": 95.48999786376953,
      "low": 93.31999969482422,
      "close": 95.23999786376953,
      "volume": 6743700
    },
    {
      "time": "2025-11-10",
      "open": 94.9000015258789,
      "high": 96.0199966430664,
      "low": 94.72000122070312,
      "close": 95.58000183105469,
      "volume": 8498900
    },
    {
      "time": "2025-11-11",
      "open": 95,
      "high": 97.12999725341797,
      "low": 94.91999816894531,
      "close": 96.12000274658203,
      "volume": 5641900
    },
    {
      "time": "2025-11-12",
      "open": 96.27999877929688,
      "high": 98.5,
      "low": 96.12999725341797,
      "close": 97.70999908447266,
      "volume": 10610500
    },
    {
      "time": "2025-11-13",
      "open": 97.87000274658203,
      "high": 98.26000213623047,
      "low": 94.91999816894531,
      "close": 95.36000061035156,
      "volume": 8347600
    },
    {
      "time": "2025-11-14",
      "open": 94.93000030517578,
      "high": 95.62999725341797,
      "low": 93.33999633789062,
      "close": 94.38999938964844,
      "volume": 9356800
    },
    {
      "time": "2025-11-17",
      "open": 94.55999755859375,
      "high": 94.58000183105469,
      "low": 91.58999633789062,
      "close": 91.91000366210938,
      "volume": 9141200
    },
    {
      "time": "2025-11-18",
      "open": 91.5999984741211,
      "high": 93.3499984741211,
      "low": 91.26000213623047,
      "close": 92.27999877929688,
      "volume": 8505800
    },
    {
      "time": "2025-11-19",
      "open": 92.0199966430664,
      "high": 93.38999938964844,
      "low": 91.5999984741211,
      "close": 92.63999938964844,
      "volume": 6193800
    },
    {
      "time": "2025-11-20",
      "open": 93.58999633789062,
      "high": 94.38999938964844,
      "low": 90.45999908447266,
      "close": 90.48999786376953,
      "volume": 14227600
    },
    {
      "time": "2025-11-21",
      "open": 90.98999786376953,
      "high": 91.19999694824219,
      "low": 89.3499984741211,
      "close": 90.51000213623047,
      "volume": 8270200
    },
    {
      "time": "2025-11-24",
      "open": 90.6500015258789,
      "high": 90.9000015258789,
      "low": 89.63999938964844,
      "close": 90.5199966430664,
      "volume": 9966500
    },
    {
      "time": "2025-11-25",
      "open": 90.29000091552734,
      "high": 91.13999938964844,
      "low": 89.5,
      "close": 90.73999786376953,
      "volume": 8979600
    },
    {
      "time": "2025-11-26",
      "open": 91,
      "high": 92.37000274658203,
      "low": 90.94999694824219,
      "close": 91.80000305175781,
      "volume": 6697200
    },
    {
      "time": "2025-11-28",
      "open": 91.8499984741211,
      "high": 93.23999786376953,
      "low": 91.58000183105469,
      "close": 92.7300033569336,
      "volume": 6707800
    },
    {
      "time": "2025-12-01",
      "open": 92.02999877929688,
      "high": 93.20999908447266,
      "low": 91.81999969482422,
      "close": 92.69000244140625,
      "volume": 7974500
    },
    {
      "time": "2025-12-02",
      "open": 92.80000305175781,
      "high": 93.12000274658203,
      "low": 92.02999877929688,
      "close": 92.06999969482422,
      "volume": 10610500
    },
    {
      "time": "2025-12-03",
      "open": 92.0199966430664,
      "high": 94.0199966430664,
      "low": 91.5999984741211,
      "close": 93.98999786376953,
      "volume": 9688300
    },
    {
      "time": "2025-12-04",
      "open": 94.12000274658203,
      "high": 95.41000366210938,
      "low": 93.95999908447266,
      "close": 95.02999877929688,
      "volume": 8367600
    },
    {
      "time": "2025-12-05",
      "open": 94.69999694824219,
      "high": 95.62000274658203,
      "low": 93.79000091552734,
      "close": 93.81999969482422,
      "volume": 9043200
    },
    {
      "time": "2025-12-08",
      "open": 93.63999938964844,
      "high": 94.41999816894531,
      "low": 92.75,
      "close": 94.27999877929688,
      "volume": 8371100
    },
    {
      "time": "2025-12-09",
      "open": 94.08000183105469,
      "high": 95.7699966430664,
      "low": 94.01000213623047,
      "close": 94.16000366210938,
      "volume": 6479300
    },
    {
      "time": "2025-12-10",
      "open": 94.36000061035156,
      "high": 96.37999725341797,
      "low": 94.06999969482422,
      "close": 95.80999755859375,
      "volume": 8521900
    },
    {
      "time": "2025-12-11",
      "open": 95.55999755859375,
      "high": 97.08999633789062,
      "low": 94.86000061035156,
      "close": 97.05000305175781,
      "volume": 10564900
    },
    {
      "time": "2025-12-12",
      "open": 96.98999786376953,
      "high": 97.4000015258789,
      "low": 94.37999725341797,
      "close": 96.6500015258789,
      "volume": 13406700
    },
    {
      "time": "2025-12-15",
      "open": 96.7300033569336,
      "high": 97.16000366210938,
      "low": 94.51000213623047,
      "close": 95.27999877929688,
      "volume": 9842800
    },
    {
      "time": "2025-12-16",
      "open": 95.30000305175781,
      "high": 96.44000244140625,
      "low": 95.02999877929688,
      "close": 96,
      "volume": 9624500
    },
    {
      "time": "2025-12-17",
      "open": 96.56999969482422,
      "high": 97.19999694824219,
      "low": 95.81999969482422,
      "close": 96.61000061035156,
      "volume": 10929800
    },
    {
      "time": "2025-12-18",
      "open": 96.9000015258789,
      "high": 97.37999725341797,
      "low": 95.91999816894531,
      "close": 97.2300033569336,
      "volume": 9627500
    },
    {
      "time": "2025-12-19",
      "open": 97.4000015258789,
      "high": 99.52999877929688,
      "low": 97.22000122070312,
      "close": 98.81999969482422,
      "volume": 23213100
    },
    {
      "time": "2025-12-22",
      "open": 99.55999755859375,
      "high": 101.73999786376953,
      "low": 99.05000305175781,
      "close": 101.41000366210938,
      "volume": 9307900
    },
    {
      "time": "2025-12-23",
      "open": 101.5199966430664,
      "high": 102.05000305175781,
      "low": 100.9000015258789,
      "close": 101.18000030517578,
      "volume": 5727400
    },
    {
      "time": "2025-12-24",
      "open": 101.3499984741211,
      "high": 102.11000061035156,
      "low": 100.88999938964844,
      "close": 101.8499984741211,
      "volume": 2859500
    },
    {
      "time": "2025-12-26",
      "open": 101.87000274658203,
      "high": 102.27999877929688,
      "low": 101.54000091552734,
      "close": 101.88999938964844,
      "volume": 2778100
    },
    {
      "time": "2025-12-29",
      "open": 101.70999908447266,
      "high": 101.80000305175781,
      "low": 101.22000122070312,
      "close": 101.30999755859375,
      "volume": 7958200
    },
    {
      "time": "2025-12-30",
      "open": 101.58000183105469,
      "high": 101.6500015258789,
      "low": 100.31999969482422,
      "close": 100.55000305175781,
      "volume": 3943400
    },
    {
      "time": "2025-12-31",
      "open": 100.80000305175781,
      "high": 100.91000366210938,
      "low": 99.88999938964844,
      "close": 99.91000366210938,
      "volume": 4380500
    },
    {
      "time": "2026-01-02",
      "open": 99.7699966430664,
      "high": 101.83000183105469,
      "low": 99.41000366210938,
      "close": 101.56999969482422,
      "volume": 8409300
    },
    {
      "time": "2026-01-05",
      "open": 101.73999786376953,
      "high": 104.44000244140625,
      "low": 101.73999786376953,
      "close": 103.73999786376953,
      "volume": 9206500
    },
    {
      "time": "2026-01-06",
      "open": 104.33999633789062,
      "high": 104.76000213623047,
      "low": 103.5199966430664,
      "close": 103.56999969482422,
      "volume": 7285600
    },
    {
      "time": "2026-01-07",
      "open": 103.87000274658203,
      "high": 103.94999694824219,
      "low": 101.83999633789062,
      "close": 101.93000030517578,
      "volume": 7352000
    },
    {
      "time": "2026-01-08",
      "open": 102.27999877929688,
      "high": 102.48999786376953,
      "low": 101.13999938964844,
      "close": 101.33999633789062,
      "volume": 6500700
    },
    {
      "time": "2026-01-09",
      "open": 101.33999633789062,
      "high": 101.62000274658203,
      "low": 100.13999938964844,
      "close": 100.16999816894531,
      "volume": 6839500
    },
    {
      "time": "2026-01-12",
      "open": 100.23999786376953,
      "high": 102.27999877929688,
      "low": 100.05000305175781,
      "close": 101.9000015258789,
      "volume": 8849800
    },
    {
      "time": "2026-01-13",
      "open": 101.98999786376953,
      "high": 102.26000213623047,
      "low": 100.38999938964844,
      "close": 101.18000030517578,
      "volume": 7029000
    },
    {
      "time": "2026-01-14",
      "open": 100.86000061035156,
      "high": 101.94000244140625,
      "low": 99.5999984741211,
      "close": 101.91999816894531,
      "volume": 6643000
    },
    {
      "time": "2026-01-15",
      "open": 102.19999694824219,
      "high": 103.5999984741211,
      "low": 102.01000213623047,
      "close": 102.76000213623047,
      "volume": 8317700
    },
    {
      "time": "2026-01-16",
      "open": 102.63999938964844,
      "high": 104.9800033569336,
      "low": 102.63999938964844,
      "close": 103.81999969482422,
      "volume": 10868200
    },
    {
      "time": "2026-01-20",
      "open": 102.30999755859375,
      "high": 103.44999694824219,
      "low": 100.9000015258789,
      "close": 100.98999786376953,
      "volume": 12978300
    },
    {
      "time": "2026-01-21",
      "open": 101.33000183105469,
      "high": 104.83000183105469,
      "low": 99.69000244140625,
      "close": 101.79000091552734,
      "volume": 17879500
    },
    {
      "time": "2026-01-22",
      "open": 103.06999969482422,
      "high": 105.80999755859375,
      "low": 103.01000213623047,
      "close": 104.05000305175781,
      "volume": 13539500
    },
    {
      "time": "2026-01-23",
      "open": 103.66999816894531,
      "high": 104.08000183105469,
      "low": 101.23999786376953,
      "close": 102.18000030517578,
      "volume": 8712700
    },
    {
      "time": "2026-01-26",
      "open": 102.5199966430664,
      "high": 103.69000244140625,
      "low": 102.47000122070312,
      "close": 102.94000244140625,
      "volume": 7357400
    },
    {
      "time": "2026-01-27",
      "open": 102.56999969482422,
      "high": 104.0999984741211,
      "low": 102.25,
      "close": 103.72000122070312,
      "volume": 8837500
    },
    {
      "time": "2026-01-28",
      "open": 103.56999969482422,
      "high": 103.79000091552734,
      "low": 102.75,
      "close": 103.47000122070312,
      "volume": 7531000
    },
    {
      "time": "2026-01-29",
      "open": 104.18000030517578,
      "high": 104.9800033569336,
      "low": 102.69000244140625,
      "close": 103.47000122070312,
      "volume": 10033900
    },
    {
      "time": "2026-01-30",
      "open": 103.3499984741211,
      "high": 104.86000061035156,
      "low": 102.87999725341797,
      "close": 103.91999816894531,
      "volume": 11335300
    },
    {
      "time": "2026-02-02",
      "open": 103.7300033569336,
      "high": 105.19000244140625,
      "low": 103.08999633789062,
      "close": 105.16999816894531,
      "volume": 9897200
    },
    {
      "time": "2026-02-03",
      "open": 105.22000122070312,
      "high": 105.72000122070312,
      "low": 102.44000244140625,
      "close": 103.7300033569336,
      "volume": 13372700
    },
    {
      "time": "2026-02-04",
      "open": 103.76000213623047,
      "high": 105.04000091552734,
      "low": 102.95999908447266,
      "close": 103.87999725341797,
      "volume": 10779700
    },
    {
      "time": "2026-02-05",
      "open": 103.93000030517578,
      "high": 103.93000030517578,
      "low": 101.56999969482422,
      "close": 102,
      "volume": 9683400
    },
    {
      "time": "2026-02-06",
      "open": 103.25,
      "high": 105.27999877929688,
      "low": 103,
      "close": 105.08000183105469,
      "volume": 7527600
    },
    {
      "time": "2026-02-09",
      "open": 104.83999633789062,
      "high": 107.2699966430664,
      "low": 104.77999877929688,
      "close": 107.20999908447266,
      "volume": 10177800
    },
    {
      "time": "2026-02-10",
      "open": 107,
      "high": 107.5,
      "low": 97.01000213623047,
      "close": 99.25,
      "volume": 40420200
    },
    {
      "time": "2026-02-11",
      "open": 100.91000366210938,
      "high": 101.1500015258789,
      "low": 95.08999633789062,
      "close": 95.44999694824219,
      "volume": 25148900
    },
    {
      "time": "2026-02-12",
      "open": 96,
      "high": 96.47000122070312,
      "low": 92.80000305175781,
      "close": 95.08000183105469,
      "volume": 24881800
    },
    {
      "time": "2026-02-13",
      "open": 94.05999755859375,
      "high": 94.5199966430664,
      "low": 93.01000213623047,
      "close": 93.72000122070312,
      "volume": 12653700
    },
    {
      "time": "2026-02-17",
      "open": 94.2300033569336,
      "high": 94.47000122070312,
      "low": 92.30000305175781,
      "close": 93.08000183105469,
      "volume": 11250900
    },
    {
      "time": "2026-02-18",
      "open": 93.91000366210938,
      "high": 95.86000061035156,
      "low": 93.5,
      "close": 95.37999725341797,
      "volume": 16284800
    },
    {
      "time": "2026-02-19",
      "open": 94.86000061035156,
      "high": 94.88999938964844,
      "low": 93.05999755859375,
      "close": 93.87000274658203,
      "volume": 13403200
    },
    {
      "time": "2026-02-20",
      "open": 93.37000274658203,
      "high": 94.2300033569336,
      "low": 92.7300033569336,
      "close": 94.02999877929688,
      "volume": 8491800
    },
    {
      "time": "2026-02-23",
      "open": 93.51000213623047,
      "high": 93.91999816894531,
      "low": 91.27999877929688,
      "close": 92.75,
      "volume": 11226900
    },
    {
      "time": "2026-02-24",
      "open": 92.19000244140625,
      "high": 94.55000305175781,
      "low": 91.86000061035156,
      "close": 93.12000274658203,
      "volume": 13635200
    },
    {
      "time": "2026-02-25",
      "open": 93.87000274658203,
      "high": 95.80000305175781,
      "low": 93.5199966430664,
      "close": 95.3499984741211,
      "volume": 8788600
    },
    {
      "time": "2026-02-26",
      "open": 95.4800033569336,
      "high": 97.61000061035156,
      "low": 95.4800033569336,
      "close": 97.5199966430664,
      "volume": 9895700
    },
    {
      "time": "2026-02-27",
      "open": 96.48999786376953,
      "high": 96.98999786376953,
      "low": 93.62000274658203,
      "close": 95.19999694824219,
      "volume": 13146100
    },
    {
      "time": "2026-03-02",
      "open": 94.2300033569336,
      "high": 96.5999984741211,
      "low": 93.93000030517578,
      "close": 95.48999786376953,
      "volume": 11412300
    },
    {
      "time": "2026-03-03",
      "open": 94,
      "high": 95.98999786376953,
      "low": 93.5,
      "close": 95.23999786376953,
      "volume": 8257400
    },
    {
      "time": "2026-03-04",
      "open": 96.22000122070312,
      "high": 96.80000305175781,
      "low": 95.37999725341797,
      "close": 96.04000091552734,
      "volume": 8268100
    },
    {
      "time": "2026-03-05",
      "open": 95.47000122070312,
      "high": 96.83999633789062,
      "low": 94.16000366210938,
      "close": 95.41000366210938,
      "volume": 12027400
    },
    {
      "time": "2026-03-06",
      "open": 93.87999725341797,
      "high": 95.2699966430664,
      "low": 92.55000305175781,
      "close": 95.2300033569336,
      "volume": 9745100
    },
    {
      "time": "2026-03-09",
      "open": 94.0999984741211,
      "high": 94.86000061035156,
      "low": 92.2699966430664,
      "close": 94.37999725341797,
      "volume": 8517400
    },
    {
      "time": "2026-03-10",
      "open": 94.4000015258789,
      "high": 94.62000274658203,
      "low": 92.58999633789062,
      "close": 93.16999816894531,
      "volume": 7017500
    },
    {
      "time": "2026-03-11",
      "open": 92.94999694824219,
      "high": 93.48999786376953,
      "low": 91.20999908447266,
      "close": 92.66999816894531,
      "volume": 6460400
    },
    {
      "time": "2026-03-12",
      "open": 91.81999969482422,
      "high": 92.04000091552734,
      "low": 90.51000213623047,
      "close": 91.23999786376953,
      "volume": 9215100
    },
    {
      "time": "2026-03-13",
      "open": 92,
      "high": 93.80000305175781,
      "low": 91.93000030517578,
      "close": 93.05999755859375,
      "volume": 11043500
    },
    {
      "time": "2026-03-16",
      "open": 94.12999725341797,
      "high": 95.23999786376953,
      "low": 93.26000213623047,
      "close": 93.62999725341797,
      "volume": 8835600
    },
    {
      "time": "2026-03-17",
      "open": 94.2699966430664,
      "high": 95.38999938964844,
      "low": 93.7699966430664,
      "close": 93.93000030517578,
      "volume": 5972100
    },
    {
      "time": "2026-03-18",
      "open": 93.80000305175781,
      "high": 94.22000122070312,
      "low": 92.87000274658203,
      "close": 93.27999877929688,
      "volume": 8175300
    },
    {
      "time": "2026-03-19",
      "open": 93.37000274658203,
      "high": 94.1500015258789,
      "low": 92.79000091552734,
      "close": 93.98999786376953,
      "volume": 8001300
    },
    {
      "time": "2026-03-20",
      "open": 94.11000061035156,
      "high": 94.87000274658203,
      "low": 93.5,
      "close": 94.66000366210938,
      "volume": 13145400
    },
    {
      "time": "2026-03-23",
      "open": 95.58999633789062,
      "high": 96.44999694824219,
      "low": 93.98999786376953,
      "close": 95.30000305175781,
      "volume": 8933300
    },
    {
      "time": "2026-03-24",
      "open": 95.58000183105469,
      "high": 96.73999786376953,
      "low": 95.19999694824219,
      "close": 95.68000030517578,
      "volume": 6456200
    },
    {
      "time": "2026-03-25",
      "open": 95.94999694824219,
      "high": 96.6500015258789,
      "low": 94.38999938964844,
      "close": 94.98999786376953,
      "volume": 6454300
    },
    {
      "time": "2026-03-26",
      "open": 94.68000030517578,
      "high": 95.16000366210938,
      "low": 93.83999633789062,
      "close": 94.47000122070312,
      "volume": 6984000
    },
    {
      "time": "2026-03-27",
      "open": 93.87000274658203,
      "high": 93.95999908447266,
      "low": 91.97000122070312,
      "close": 92.36000061035156,
      "volume": 7252400
    },
    {
      "time": "2026-03-30",
      "open": 92.98999786376953,
      "high": 93.7300033569336,
      "low": 92.37000274658203,
      "close": 93.05999755859375,
      "volume": 6406400
    },
    {
      "time": "2026-03-31",
      "open": 94,
      "high": 94.12999725341797,
      "low": 92.16999816894531,
      "close": 93.9800033569336,
      "volume": 9731000
    },
    {
      "time": "2026-04-01",
      "open": 95.01000213623047,
      "high": 95.44000244140625,
      "low": 90,
      "close": 92.36000061035156,
      "volume": 15988700
    },
    {
      "time": "2026-04-02",
      "open": 91.0999984741211,
      "high": 94.0199966430664,
      "low": 90.88999938964844,
      "close": 93.7699966430664,
      "volume": 7970400
    },
    {
      "time": "2026-04-06",
      "open": 93.9000015258789,
      "high": 94.75,
      "low": 92.04000091552734,
      "close": 92.98999786376953,
      "volume": 10968100
    },
    {
      "time": "2026-04-07",
      "open": 92.20999908447266,
      "high": 93.7300033569336,
      "low": 91.30000305175781,
      "close": 93.33999633789062,
      "volume": 11971800
    },
    {
      "time": "2026-04-08",
      "open": 94.88999938964844,
      "high": 96.77999877929688,
      "low": 94.5,
      "close": 96.69999694824219,
      "volume": 10783100
    },
    {
      "time": "2026-04-09",
      "open": 96.27999877929688,
      "high": 97.9800033569336,
      "low": 95.83000183105469,
      "close": 97.2699966430664,
      "volume": 5794500
    },
    {
      "time": "2026-04-10",
      "open": 97.19000244140625,
      "high": 97.25,
      "low": 94.1500015258789,
      "close": 94.80000305175781,
      "volume": 9346800
    },
    {
      "time": "2026-04-13",
      "open": 94.72000122070312,
      "high": 96.8499984741211,
      "low": 94.19999694824219,
      "close": 96.79000091552734,
      "volume": 7449700
    },
    {
      "time": "2026-04-14",
      "open": 97.27999877929688,
      "high": 99.05999755859375,
      "low": 96.88999938964844,
      "close": 98.37999725341797,
      "volume": 12167600
    },
    {
      "time": "2026-04-15",
      "open": 99.4000015258789,
      "high": 100.76000213623047,
      "low": 99.08999633789062,
      "close": 100.2699966430664,
      "volume": 10983400
    },
    {
      "time": "2026-04-16",
      "open": 95.76000213623047,
      "high": 98.75,
      "low": 91.91999816894531,
      "close": 92.62000274658203,
      "volume": 27859500
    },
    {
      "time": "2026-04-17",
      "open": 93.3499984741211,
      "high": 93.93000030517578,
      "low": 90.56999969482422,
      "close": 92.27999877929688,
      "volume": 20191300
    },
    {
      "time": "2026-04-20",
      "open": 91.9800033569336,
      "high": 93.58999633789062,
      "low": 91.6500015258789,
      "close": 93.1500015258789,
      "volume": 11271600
    },
    {
      "time": "2026-04-21",
      "open": 93.26000213623047,
      "high": 94.16000366210938,
      "low": 91.83000183105469,
      "close": 91.97000122070312,
      "volume": 12842800
    },
    {
      "time": "2026-04-22",
      "open": 92.19000244140625,
      "high": 93,
      "low": 91.1500015258789,
      "close": 91.70999908447266,
      "volume": 10798300
    },
    {
      "time": "2026-04-23",
      "open": 91.13999938964844,
      "high": 91.5999984741211,
      "low": 87.83999633789062,
      "close": 88.91999816894531,
      "volume": 17899600
    },
    {
      "time": "2026-04-24",
      "open": 88.91999816894531,
      "high": 89.86000061035156,
      "low": 88.29000091552734,
      "close": 88.5,
      "volume": 11670500
    },
    {
      "time": "2026-04-27",
      "open": 88.26000213623047,
      "high": 91.12000274658203,
      "low": 88.1500015258789,
      "close": 90.76000213623047,
      "volume": 8399200
    },
    {
      "time": "2026-04-28",
      "open": 91.30000305175781,
      "high": 91.9000015258789,
      "low": 90.18000030517578,
      "close": 90.83000183105469,
      "volume": 9259100
    },
    {
      "time": "2026-04-29",
      "open": 90.33000183105469,
      "high": 91.48999786376953,
      "low": 89.44000244140625,
      "close": 91.16000366210938,
      "volume": 8328300
    },
    {
      "time": "2026-04-30",
      "open": 90.3499984741211,
      "high": 92.52999877929688,
      "low": 89.87999725341797,
      "close": 91.63999938964844,
      "volume": 12560300
    },
    {
      "time": "2026-05-01",
      "open": 92.02999877929688,
      "high": 92.86000061035156,
      "low": 91.2699966430664,
      "close": 91.54000091552734,
      "volume": 8532600
    },
    {
      "time": "2026-05-04",
      "open": 91.37000274658203,
      "high": 92.72000122070312,
      "low": 90.94999694824219,
      "close": 91.4800033569336,
      "volume": 7005800
    },
    {
      "time": "2026-05-05",
      "open": 91.76000213623047,
      "high": 92.88999938964844,
      "low": 91.5,
      "close": 92.4000015258789,
      "volume": 5784300
    },
    {
      "time": "2026-05-06",
      "open": 92.36000061035156,
      "high": 92.75,
      "low": 91.58999633789062,
      "close": 92.1500015258789,
      "volume": 6883300
    },
    {
      "time": "2026-05-07",
      "open": 91.80999755859375,
      "high": 92.43000030517578,
      "low": 88.66000366210938,
      "close": 89.5,
      "volume": 14792000
    },
    {
      "time": "2026-05-08",
      "open": 89.29000091552734,
      "high": 89.69999694824219,
      "low": 88.30999755859375,
      "close": 88.61000061035156,
      "volume": 9954000
    },
    {
      "time": "2026-05-11",
      "open": 88.62000274658203,
      "high": 88.87000274658203,
      "low": 87.61000061035156,
      "close": 87.83000183105469,
      "volume": 9542700
    },
    {
      "time": "2026-05-12",
      "open": 88.0199966430664,
      "high": 90.38999938964844,
      "low": 87.63999938964844,
      "close": 90.18000030517578,
      "volume": 9489900
    },
    {
      "time": "2026-05-13",
      "open": 89.44999694824219,
      "high": 91.77999877929688,
      "low": 89.26000213623047,
      "close": 91.16999816894531,
      "volume": 9299800
    },
    {
      "time": "2026-05-14",
      "open": 91.6500015258789,
      "high": 92.16999816894531,
      "low": 89.12999725341797,
      "close": 89.44000244140625,
      "volume": 14178800
    },
    {
      "time": "2026-05-15",
      "open": 90.4800033569336,
      "high": 92.87000274658203,
      "low": 89.76000213623047,
      "close": 90.87999725341797,
      "volume": 14262000
    },
    {
      "time": "2026-05-18",
      "open": 91,
      "high": 93.43000030517578,
      "low": 90.77999877929688,
      "close": 92.38999938964844,
      "volume": 8266100
    },
    {
      "time": "2026-05-19",
      "open": 92.19999694824219,
      "high": 92.93000030517578,
      "low": 91.45999908447266,
      "close": 91.80999755859375,
      "volume": 8681800
    },
    {
      "time": "2026-05-20",
      "open": 92.31999969482422,
      "high": 92.55999755859375,
      "low": 89.7300033569336,
      "close": 90.11000061035156,
      "volume": 12827800
    },
    {
      "time": "2026-05-21",
      "open": 90.18000030517578,
      "high": 90.69999694824219,
      "low": 89.27999877929688,
      "close": 90.41000366210938,
      "volume": 8077900
    },
    {
      "time": "2026-05-22",
      "open": 90.36000061035156,
      "high": 91.38999938964844,
      "low": 90.11000061035156,
      "close": 90.1500015258789,
      "volume": 7065600
    },
    {
      "time": "2026-05-26",
      "open": 89.69999694824219,
      "high": 90.41999816894531,
      "low": 89.37000274658203,
      "close": 89.4000015258789,
      "volume": 8359900
    },
    {
      "time": "2026-05-27",
      "open": 89,
      "high": 89.26000213623047,
      "low": 84.72000122070312,
      "close": 85.61000061035156,
      "volume": 21847900
    },
    {
      "time": "2026-05-28",
      "open": 85.12000274658203,
      "high": 85.62000274658203,
      "low": 83.95999908447266,
      "close": 85.3499984741211,
      "volume": 16763700
    },
    {
      "time": "2026-05-29",
      "open": 86,
      "high": 87.4800033569336,
      "low": 85.93000030517578,
      "close": 87.3499984741211,
      "volume": 20459400
    },
    {
      "time": "2026-06-01",
      "open": 86.80999755859375,
      "high": 89.19999694824219,
      "low": 86.0199966430664,
      "close": 88.73999786376953,
      "volume": 13961600
    },
    {
      "time": "2026-06-02",
      "open": 87.94000244140625,
      "high": 88.62000274658203,
      "low": 86.22000122070312,
      "close": 87.61000061035156,
      "volume": 11612000
    },
    {
      "time": "2026-06-03",
      "open": 87,
      "high": 87.55999755859375,
      "low": 85.58000183105469,
      "close": 86.58999633789062,
      "volume": 11339400
    },
    {
      "time": "2026-06-04",
      "open": 87.51000213623047,
      "high": 88.5,
      "low": 86.69999694824219,
      "close": 88,
      "volume": 11790000
    },
    {
      "time": "2026-06-05",
      "open": 88.45999908447266,
      "high": 88.94000244140625,
      "low": 87.68000030517578,
      "close": 88.83999633789062,
      "volume": 9213900
    },
    {
      "time": "2026-06-08",
      "open": 88.27999877929688,
      "high": 88.91999816894531,
      "low": 87.7699966430664,
      "close": 88.08000183105469,
      "volume": 7473300
    },
    {
      "time": "2026-06-09",
      "open": 88.25,
      "high": 88.91999816894531,
      "low": 87.18000030517578,
      "close": 88.7699966430664,
      "volume": 10830600
    },
    {
      "time": "2026-06-10",
      "open": 88.44999694824219,
      "high": 90.25,
      "low": 87.86000061035156,
      "close": 89.2699966430664,
      "volume": 11177400
    },
    {
      "time": "2026-06-11",
      "open": 89.26000213623047,
      "high": 89.94000244140625,
      "low": 88.54000091552734,
      "close": 88.69999694824219,
      "volume": 11380700
    },
    {
      "time": "2026-06-12",
      "open": 89.52999877929688,
      "high": 92.20999908447266,
      "low": 89.25,
      "close": 91.0999984741211,
      "volume": 11399400
    },
    {
      "time": "2026-06-15",
      "open": 91.61000061035156,
      "high": 92.38999938964844,
      "low": 90.76000213623047,
      "close": 90.94999694824219,
      "volume": 11479900
    },
    {
      "time": "2026-06-16",
      "open": 92,
      "high": 93.69999694824219,
      "low": 91.44000244140625,
      "close": 93.66999816894531,
      "volume": 12346400
    },
    {
      "time": "2026-06-17",
      "open": 93.55000305175781,
      "high": 94.83000183105469,
      "low": 92.45999908447266,
      "close": 94.51000213623047,
      "volume": 12107300
    },
    {
      "time": "2026-06-18",
      "open": 94.58000183105469,
      "high": 94.79000091552734,
      "low": 90.86000061035156,
      "close": 91.69999694824219,
      "volume": 27430200
    },
    {
      "time": "2026-06-22",
      "open": 92.5,
      "high": 92.69000244140625,
      "low": 91.36000061035156,
      "close": 92.02999877929688,
      "volume": 11599200
    },
    {
      "time": "2026-06-23",
      "open": 92.38999938964844,
      "high": 93.30000305175781,
      "low": 92.02999877929688,
      "close": 93.16999816894531,
      "volume": 11700800
    },
    {
      "time": "2026-06-24",
      "open": 92.80999755859375,
      "high": 92.9000015258789,
      "low": 91.0199966430664,
      "close": 91.38999938964844,
      "volume": 12928600
    },
    {
      "time": "2026-06-25",
      "open": 91.38999938964844,
      "high": 92.5999984741211,
      "low": 89.26000213623047,
      "close": 89.44000244140625,
      "volume": 10917000
    },
    {
      "time": "2026-06-26",
      "open": 89.5999984741211,
      "high": 90.66999816894531,
      "low": 87.62999725341797,
      "close": 90.66999816894531,
      "volume": 17567400
    },
    {
      "time": "2026-06-29",
      "open": 90.3499984741211,
      "high": 91.5999984741211,
      "low": 90.19999694824219,
      "close": 90.55000305175781,
      "volume": 9170300
    },
    {
      "time": "2026-06-30",
      "open": 91.48999786376953,
      "high": 94.16999816894531,
      "low": 91.29000091552734,
      "close": 92.2699966430664,
      "volume": 9834900
    },
    {
      "time": "2026-07-01",
      "open": 92.76000213623047,
      "high": 96.06999969482422,
      "low": 92.30999755859375,
      "close": 95.77999877929688,
      "volume": 10685400
    },
    {
      "time": "2026-07-02",
      "open": 96.73999786376953,
      "high": 97.44999694824219,
      "low": 96.20999908447266,
      "close": 97,
      "volume": 8892800
    },
    {
      "time": "2026-07-06",
      "open": 97.19000244140625,
      "high": 101.16999816894531,
      "low": 97.19000244140625,
      "close": 100.62000274658203,
      "volume": 11391100
    },
    {
      "time": "2026-07-07",
      "open": 101.20999908447266,
      "high": 102.54000091552734,
      "low": 100.88999938964844,
      "close": 101.93000030517578,
      "volume": 9405300
    },
    {
      "time": "2026-07-08",
      "open": 101.91000366210938,
      "high": 103.06999969482422,
      "low": 101.26000213623047,
      "close": 101.69999694824219,
      "volume": 8948300
    },
    {
      "time": "2026-07-09",
      "open": 101.41999816894531,
      "high": 103.44000244140625,
      "low": 100.51000213623047,
      "close": 101.91000366210938,
      "volume": 6374500
    },
    {
      "time": "2026-07-10",
      "open": 103.25,
      "high": 103.56999969482422,
      "low": 101.80000305175781,
      "close": 103.12000274658203,
      "volume": 5680000
    },
    {
      "time": "2026-07-13",
      "open": 103.51000213623047,
      "high": 103.97000122070312,
      "low": 102.11000061035156,
      "close": 102.37999725341797,
      "volume": 7419600
    },
    {
      "time": "2026-07-14",
      "open": 101.13999938964844,
      "high": 103.36000061035156,
      "low": 100.75,
      "close": 101.0999984741211,
      "volume": 7747200
    },
    {
      "time": "2026-07-15",
      "open": 101.55999755859375,
      "high": 103.4000015258789,
      "low": 101.33999633789062,
      "close": 102.79000091552734,
      "volume": 7971900
    },
    {
      "time": "2026-07-16",
      "open": 103.4000015258789,
      "high": 103.80000305175781,
      "low": 101.94999694824219,
      "close": 102.80000305175781,
      "volume": 10311700
    },
    {
      "time": "2026-07-17",
      "open": 102.31999969482422,
      "high": 102.80999755859375,
      "low": 100.80999755859375,
      "close": 101.55999755859375,
      "volume": 8312000
    },
    {
      "time": "2026-07-20",
      "open": 100.61000061035156,
      "high": 103.08999633789062,
      "low": 100.30000305175781,
      "close": 102.54000091552734,
      "volume": 13660300
    },
    {
      "time": "2026-07-21",
      "open": 104.18000030517578,
      "high": 104.4800033569336,
      "low": 99.70999908447266,
      "close": 99.95999908447266,
      "volume": 14815100
    },
    {
      "time": "2026-07-22",
      "open": 101.33999633789062,
      "high": 101.33999633789062,
      "low": 99.41999816894531,
      "close": 100.80000305175781,
      "volume": 7797300
    },
    {
      "time": "2026-07-23",
      "open": 100.2699966430664,
      "high": 102.70999908447266,
      "low": 100.2699966430664,
      "close": 101.61000061035156,
      "volume": 8258400
    },
    {
      "time": "2026-07-24",
      "open": 101.61000061035156,
      "high": 102,
      "low": 100.55000305175781,
      "close": 101.97000122070312,
      "volume": 5175010
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 95.40360000610352
    },
    {
      "time": "2025-10-06",
      "value": 95.34240005493164
    },
    {
      "time": "2025-10-07",
      "value": 95.26440002441406
    },
    {
      "time": "2025-10-08",
      "value": 95.18199996948242
    },
    {
      "time": "2025-10-09",
      "value": 95.09099990844726
    },
    {
      "time": "2025-10-10",
      "value": 94.97559982299805
    },
    {
      "time": "2025-10-13",
      "value": 94.9347998046875
    },
    {
      "time": "2025-10-14",
      "value": 94.86059982299804
    },
    {
      "time": "2025-10-15",
      "value": 94.81839981079102
    },
    {
      "time": "2025-10-16",
      "value": 94.75239990234375
    },
    {
      "time": "2025-10-17",
      "value": 94.71539993286133
    },
    {
      "time": "2025-10-20",
      "value": 94.67279983520508
    },
    {
      "time": "2025-10-21",
      "value": 94.62199981689453
    },
    {
      "time": "2025-10-22",
      "value": 94.53439971923828
    },
    {
      "time": "2025-10-23",
      "value": 94.51459976196288
    },
    {
      "time": "2025-10-24",
      "value": 94.44739974975586
    },
    {
      "time": "2025-10-27",
      "value": 94.42199966430664
    },
    {
      "time": "2025-10-28",
      "value": 94.37559967041015
    },
    {
      "time": "2025-10-29",
      "value": 94.35259963989257
    },
    {
      "time": "2025-10-30",
      "value": 94.33059967041015
    },
    {
      "time": "2025-10-31",
      "value": 94.304599609375
    },
    {
      "time": "2025-11-03",
      "value": 94.25099960327148
    },
    {
      "time": "2025-11-04",
      "value": 94.20399948120117
    },
    {
      "time": "2025-11-05",
      "value": 94.1327995300293
    },
    {
      "time": "2025-11-06",
      "value": 94.0793994140625
    },
    {
      "time": "2025-11-07",
      "value": 94.04239944458008
    },
    {
      "time": "2025-11-10",
      "value": 94.03719955444336
    },
    {
      "time": "2025-11-11",
      "value": 94.03719955444336
    },
    {
      "time": "2025-11-12",
      "value": 94.06699951171875
    },
    {
      "time": "2025-11-13",
      "value": 94.02159957885742
    },
    {
      "time": "2025-11-14",
      "value": 94.06839950561523
    },
    {
      "time": "2025-11-17",
      "value": 94.03759963989258
    },
    {
      "time": "2025-11-18",
      "value": 94.00979965209962
    },
    {
      "time": "2025-11-19",
      "value": 94.01779968261718
    },
    {
      "time": "2025-11-20",
      "value": 93.94879959106446
    },
    {
      "time": "2025-11-21",
      "value": 93.88819961547851
    },
    {
      "time": "2025-11-24",
      "value": 93.85659957885743
    },
    {
      "time": "2025-11-25",
      "value": 93.85079956054688
    },
    {
      "time": "2025-11-26",
      "value": 93.84499969482422
    },
    {
      "time": "2025-11-28",
      "value": 93.83399978637695
    },
    {
      "time": "2025-12-01",
      "value": 93.80119979858398
    },
    {
      "time": "2025-12-02",
      "value": 93.75399978637695
    },
    {
      "time": "2025-12-03",
      "value": 93.75559967041016
    },
    {
      "time": "2025-12-04",
      "value": 93.80879959106446
    },
    {
      "time": "2025-12-05",
      "value": 93.789599609375
    },
    {
      "time": "2025-12-08",
      "value": 93.76599960327148
    },
    {
      "time": "2025-12-09",
      "value": 93.7113996887207
    },
    {
      "time": "2025-12-10",
      "value": 93.71819961547851
    },
    {
      "time": "2025-12-11",
      "value": 93.81419967651367
    },
    {
      "time": "2025-12-12",
      "value": 93.89319976806641
    },
    {
      "time": "2025-12-15",
      "value": 93.91719970703124
    },
    {
      "time": "2025-12-16",
      "value": 93.95719970703125
    },
    {
      "time": "2025-12-17",
      "value": 94.00919967651367
    },
    {
      "time": "2025-12-18",
      "value": 94.0779997253418
    },
    {
      "time": "2025-12-19",
      "value": 94.17399978637695
    },
    {
      "time": "2025-12-22",
      "value": 94.36299987792968
    },
    {
      "time": "2025-12-23",
      "value": 94.51679992675781
    },
    {
      "time": "2025-12-24",
      "value": 94.68599990844727
    },
    {
      "time": "2025-12-26",
      "value": 94.83719985961915
    },
    {
      "time": "2025-12-29",
      "value": 94.99519973754883
    },
    {
      "time": "2025-12-30",
      "value": 95.12339981079101
    },
    {
      "time": "2025-12-31",
      "value": 95.22259994506835
    },
    {
      "time": "2026-01-02",
      "value": 95.35220001220704
    },
    {
      "time": "2026-01-05",
      "value": 95.54080001831055
    },
    {
      "time": "2026-01-06",
      "value": 95.72020004272461
    },
    {
      "time": "2026-01-07",
      "value": 95.87040008544922
    },
    {
      "time": "2026-01-08",
      "value": 96.00040008544921
    },
    {
      "time": "2026-01-09",
      "value": 96.1268000793457
    },
    {
      "time": "2026-01-12",
      "value": 96.27260009765625
    },
    {
      "time": "2026-01-13",
      "value": 96.40800003051758
    },
    {
      "time": "2026-01-14",
      "value": 96.55600006103515
    },
    {
      "time": "2026-01-15",
      "value": 96.74820007324219
    },
    {
      "time": "2026-01-16",
      "value": 96.94780014038086
    },
    {
      "time": "2026-01-20",
      "value": 97.09400009155273
    },
    {
      "time": "2026-01-21",
      "value": 97.24580017089843
    },
    {
      "time": "2026-01-22",
      "value": 97.4220002746582
    },
    {
      "time": "2026-01-23",
      "value": 97.55400024414062
    },
    {
      "time": "2026-01-26",
      "value": 97.69040023803711
    },
    {
      "time": "2026-01-27",
      "value": 97.81060028076172
    },
    {
      "time": "2026-01-28",
      "value": 97.97280029296876
    },
    {
      "time": "2026-01-29",
      "value": 98.15440032958985
    },
    {
      "time": "2026-01-30",
      "value": 98.39460021972656
    },
    {
      "time": "2026-02-02",
      "value": 98.65240020751953
    },
    {
      "time": "2026-02-03",
      "value": 98.87420028686523
    },
    {
      "time": "2026-02-04",
      "value": 99.1420002746582
    },
    {
      "time": "2026-02-05",
      "value": 99.37180023193359
    },
    {
      "time": "2026-02-06",
      "value": 99.66300033569335
    },
    {
      "time": "2026-02-09",
      "value": 99.99240036010742
    },
    {
      "time": "2026-02-10",
      "value": 100.14140029907226
    },
    {
      "time": "2026-02-11",
      "value": 100.19580017089844
    },
    {
      "time": "2026-02-12",
      "value": 100.24360015869141
    },
    {
      "time": "2026-02-13",
      "value": 100.27660018920898
    },
    {
      "time": "2026-02-17",
      "value": 100.25840026855468
    },
    {
      "time": "2026-02-18",
      "value": 100.2654002380371
    },
    {
      "time": "2026-02-19",
      "value": 100.26640029907226
    },
    {
      "time": "2026-02-20",
      "value": 100.26140029907226
    },
    {
      "time": "2026-02-23",
      "value": 100.23320022583007
    },
    {
      "time": "2026-02-24",
      "value": 100.17940032958984
    },
    {
      "time": "2026-02-25",
      "value": 100.14540023803711
    },
    {
      "time": "2026-02-26",
      "value": 100.16280014038085
    },
    {
      "time": "2026-02-27",
      "value": 100.16120010375977
    },
    {
      "time": "2026-03-02",
      "value": 100.15100006103516
    },
    {
      "time": "2026-03-03",
      "value": 100.12360000610352
    },
    {
      "time": "2026-03-04",
      "value": 100.0997999572754
    },
    {
      "time": "2026-03-05",
      "value": 100.0316000366211
    },
    {
      "time": "2026-03-06",
      "value": 99.90800003051758
    },
    {
      "time": "2026-03-09",
      "value": 99.77199996948242
    },
    {
      "time": "2026-03-10",
      "value": 99.59839996337891
    },
    {
      "time": "2026-03-11",
      "value": 99.41399993896485
    },
    {
      "time": "2026-03-12",
      "value": 99.21259994506836
    },
    {
      "time": "2026-03-13",
      "value": 99.06279983520508
    },
    {
      "time": "2026-03-16",
      "value": 98.93719970703125
    },
    {
      "time": "2026-03-17",
      "value": 98.78439971923828
    },
    {
      "time": "2026-03-18",
      "value": 98.57519973754883
    },
    {
      "time": "2026-03-19",
      "value": 98.38359970092773
    },
    {
      "time": "2026-03-20",
      "value": 98.23819976806641
    },
    {
      "time": "2026-03-23",
      "value": 98.11739990234375
    },
    {
      "time": "2026-03-24",
      "value": 98.02759994506836
    },
    {
      "time": "2026-03-25",
      "value": 97.88939987182617
    },
    {
      "time": "2026-03-26",
      "value": 97.75519989013672
    },
    {
      "time": "2026-03-27",
      "value": 97.56399993896484
    },
    {
      "time": "2026-03-30",
      "value": 97.3699998474121
    },
    {
      "time": "2026-03-31",
      "value": 97.1731999206543
    },
    {
      "time": "2026-04-01",
      "value": 97.00059997558594
    },
    {
      "time": "2026-04-02",
      "value": 96.84019989013672
    },
    {
      "time": "2026-04-06",
      "value": 96.61899978637695
    },
    {
      "time": "2026-04-07",
      "value": 96.44219970703125
    },
    {
      "time": "2026-04-08",
      "value": 96.31739959716796
    },
    {
      "time": "2026-04-09",
      "value": 96.18839950561524
    },
    {
      "time": "2026-04-10",
      "value": 96.01499954223632
    },
    {
      "time": "2026-04-13",
      "value": 95.88139953613282
    },
    {
      "time": "2026-04-14",
      "value": 95.77059951782226
    },
    {
      "time": "2026-04-15",
      "value": 95.6725994873047
    },
    {
      "time": "2026-04-16",
      "value": 95.45039947509765
    },
    {
      "time": "2026-04-17",
      "value": 95.21839950561524
    },
    {
      "time": "2026-04-20",
      "value": 95.04139953613281
    },
    {
      "time": "2026-04-21",
      "value": 94.77919952392578
    },
    {
      "time": "2026-04-22",
      "value": 94.46919952392578
    },
    {
      "time": "2026-04-23",
      "value": 94.26259948730468
    },
    {
      "time": "2026-04-24",
      "value": 94.12359954833984
    },
    {
      "time": "2026-04-27",
      "value": 94.03719955444336
    },
    {
      "time": "2026-04-28",
      "value": 93.97939956665039
    },
    {
      "time": "2026-04-29",
      "value": 93.94099960327148
    },
    {
      "time": "2026-04-30",
      "value": 93.86619964599609
    },
    {
      "time": "2026-05-01",
      "value": 93.819599609375
    },
    {
      "time": "2026-05-04",
      "value": 93.76859970092774
    },
    {
      "time": "2026-05-05",
      "value": 93.76159973144532
    },
    {
      "time": "2026-05-06",
      "value": 93.74219970703125
    },
    {
      "time": "2026-05-07",
      "value": 93.62519973754883
    },
    {
      "time": "2026-05-08",
      "value": 93.44699981689453
    },
    {
      "time": "2026-05-11",
      "value": 93.29959991455078
    },
    {
      "time": "2026-05-12",
      "value": 93.19339996337891
    },
    {
      "time": "2026-05-13",
      "value": 93.11199996948243
    },
    {
      "time": "2026-05-14",
      "value": 92.98
    },
    {
      "time": "2026-05-15",
      "value": 92.88939987182617
    },
    {
      "time": "2026-05-18",
      "value": 92.83259979248047
    },
    {
      "time": "2026-05-19",
      "value": 92.78119979858398
    },
    {
      "time": "2026-05-20",
      "value": 92.71999984741211
    },
    {
      "time": "2026-05-21",
      "value": 92.6747999572754
    },
    {
      "time": "2026-05-22",
      "value": 92.65300003051757
    },
    {
      "time": "2026-05-26",
      "value": 92.57980010986329
    },
    {
      "time": "2026-05-27",
      "value": 92.41940017700195
    },
    {
      "time": "2026-05-28",
      "value": 92.24780014038086
    },
    {
      "time": "2026-05-29",
      "value": 92.12920013427734
    },
    {
      "time": "2026-06-01",
      "value": 92.02420013427735
    },
    {
      "time": "2026-06-02",
      "value": 91.8832000732422
    },
    {
      "time": "2026-06-03",
      "value": 91.70899993896484
    },
    {
      "time": "2026-06-04",
      "value": 91.55539993286133
    },
    {
      "time": "2026-06-05",
      "value": 91.43239990234375
    },
    {
      "time": "2026-06-08",
      "value": 91.30459991455078
    },
    {
      "time": "2026-06-09",
      "value": 91.23279983520507
    },
    {
      "time": "2026-06-10",
      "value": 91.15699981689453
    },
    {
      "time": "2026-06-11",
      "value": 91.0513996887207
    },
    {
      "time": "2026-06-12",
      "value": 91.02619964599609
    },
    {
      "time": "2026-06-15",
      "value": 90.96979965209961
    },
    {
      "time": "2026-06-16",
      "value": 90.98339965820313
    },
    {
      "time": "2026-06-17",
      "value": 91.00679977416992
    },
    {
      "time": "2026-06-18",
      "value": 90.90679977416993
    },
    {
      "time": "2026-06-22",
      "value": 90.80199981689454
    },
    {
      "time": "2026-06-23",
      "value": 90.76939971923828
    },
    {
      "time": "2026-06-24",
      "value": 90.6613996887207
    },
    {
      "time": "2026-06-25",
      "value": 90.48259979248047
    },
    {
      "time": "2026-06-26",
      "value": 90.29059982299805
    },
    {
      "time": "2026-06-29",
      "value": 90.24919982910156
    },
    {
      "time": "2026-06-30",
      "value": 90.24899978637696
    },
    {
      "time": "2026-07-01",
      "value": 90.30159973144531
    },
    {
      "time": "2026-07-02",
      "value": 90.40219970703124
    },
    {
      "time": "2026-07-06",
      "value": 90.58039978027344
    },
    {
      "time": "2026-07-07",
      "value": 90.84059982299804
    },
    {
      "time": "2026-07-08",
      "value": 91.10459976196289
    },
    {
      "time": "2026-07-09",
      "value": 91.32759979248047
    },
    {
      "time": "2026-07-10",
      "value": 91.57339981079102
    },
    {
      "time": "2026-07-13",
      "value": 91.79779968261718
    },
    {
      "time": "2026-07-14",
      "value": 91.98699966430664
    },
    {
      "time": "2026-07-15",
      "value": 92.21199966430665
    },
    {
      "time": "2026-07-16",
      "value": 92.43839965820312
    },
    {
      "time": "2026-07-17",
      "value": 92.62159957885743
    },
    {
      "time": "2026-07-20",
      "value": 92.8293995666504
    },
    {
      "time": "2026-07-21",
      "value": 93.03859954833985
    },
    {
      "time": "2026-07-22",
      "value": 93.28239959716797
    },
    {
      "time": "2026-07-23",
      "value": 93.5579995727539
    },
    {
      "time": "2026-07-24",
      "value": 93.79379959106446
    }
  ],
  "analysis": null
}