{
  "ok": true,
  "cached": false,
  "ticker": "SCHX",
  "price": 29.12,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Should Schwab U.S. Large-Cap ETF (SCHX) Be on Your Investing Radar?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/schwab-u-large-cap-etf-102002683.html",
      "published": "2026-06-18"
    },
    {
      "title": "These 3 S&P 500 ETFs Are Nearly Identical But After Doing the Math One of Them Saves You Money Over a Lifetime",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/035a61e1-4fa3-3b76-8f33-576a5dced027/these-3-s%26p-500-etfs-are.html",
      "published": "2026-06-09"
    },
    {
      "title": "SCHX’s 750 stocks hide a 48% concentration risk most dividend investors overlook",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/e6a975a8-24ca-35c2-8982-80e3fe85613d/schx%E2%80%99s-750-stocks-hide-a-48%25.html",
      "published": "2026-05-30"
    },
    {
      "title": "Buy, Sell, or Hold Schwab’s US Large-Cap ETF Now | SCHX",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/95091206-5403-33ff-a960-5de9e827c478/buy%2C-sell%2C-or-hold-schwab%E2%80%99s.html",
      "published": "2026-05-28"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 25.149999618530273,
      "high": 25.25,
      "low": 25.139999389648438,
      "close": 25.239999771118164,
      "volume": 6850900
    },
    {
      "time": "2025-07-28",
      "open": 25.270000457763672,
      "high": 25.280000686645508,
      "low": 25.18000030517578,
      "close": 25.239999771118164,
      "volume": 6479700
    },
    {
      "time": "2025-07-29",
      "open": 25.280000686645508,
      "high": 25.299999237060547,
      "low": 25.1299991607666,
      "close": 25.18000030517578,
      "volume": 10193500
    },
    {
      "time": "2025-07-30",
      "open": 25.200000762939453,
      "high": 25.270000457763672,
      "low": 25.020000457763672,
      "close": 25.1299991607666,
      "volume": 11641500
    },
    {
      "time": "2025-07-31",
      "open": 25.34000015258789,
      "high": 25.350000381469727,
      "low": 24.989999771118164,
      "close": 25.040000915527344,
      "volume": 20667500
    },
    {
      "time": "2025-08-01",
      "open": 24.799999237060547,
      "high": 24.809999465942383,
      "low": 24.520000457763672,
      "close": 24.6299991607666,
      "volume": 18813600
    },
    {
      "time": "2025-08-04",
      "open": 24.790000915527344,
      "high": 25,
      "low": 24.780000686645508,
      "close": 24.989999771118164,
      "volume": 11814500
    },
    {
      "time": "2025-08-05",
      "open": 25.020000457763672,
      "high": 25.059999465942383,
      "low": 24.829999923706055,
      "close": 24.8799991607666,
      "volume": 17164100
    },
    {
      "time": "2025-08-06",
      "open": 24.90999984741211,
      "high": 25.079999923706055,
      "low": 24.8700008392334,
      "close": 25.059999465942383,
      "volume": 11205600
    },
    {
      "time": "2025-08-07",
      "open": 25.190000534057617,
      "high": 25.229999542236328,
      "low": 24.90999984741211,
      "close": 25.049999237060547,
      "volume": 12407600
    },
    {
      "time": "2025-08-08",
      "open": 25.110000610351562,
      "high": 25.239999771118164,
      "low": 25.06999969482422,
      "close": 25.209999084472656,
      "volume": 9288000
    },
    {
      "time": "2025-08-11",
      "open": 25.219999313354492,
      "high": 25.290000915527344,
      "low": 25.110000610351562,
      "close": 25.170000076293945,
      "volume": 11700000
    },
    {
      "time": "2025-08-12",
      "open": 25.260000228881836,
      "high": 25.450000762939453,
      "low": 25.200000762939453,
      "close": 25.450000762939453,
      "volume": 8429400
    },
    {
      "time": "2025-08-13",
      "open": 25.530000686645508,
      "high": 25.579999923706055,
      "low": 25.440000534057617,
      "close": 25.540000915527344,
      "volume": 13382800
    },
    {
      "time": "2025-08-14",
      "open": 25.440000534057617,
      "high": 25.549999237060547,
      "low": 25.420000076293945,
      "close": 25.530000686645508,
      "volume": 11300400
    },
    {
      "time": "2025-08-15",
      "open": 25.56999969482422,
      "high": 25.56999969482422,
      "low": 25.43000030517578,
      "close": 25.469999313354492,
      "volume": 9627900
    },
    {
      "time": "2025-08-18",
      "open": 25.450000762939453,
      "high": 25.489999771118164,
      "low": 25.40999984741211,
      "close": 25.469999313354492,
      "volume": 9441800
    },
    {
      "time": "2025-08-19",
      "open": 25.459999084472656,
      "high": 25.5,
      "low": 25.270000457763672,
      "close": 25.31999969482422,
      "volume": 12091900
    },
    {
      "time": "2025-08-20",
      "open": 25.290000915527344,
      "high": 25.299999237060547,
      "low": 25.040000915527344,
      "close": 25.260000228881836,
      "volume": 16300900
    },
    {
      "time": "2025-08-21",
      "open": 25.170000076293945,
      "high": 25.25,
      "low": 25.079999923706055,
      "close": 25.15999984741211,
      "volume": 14006300
    },
    {
      "time": "2025-08-22",
      "open": 25.229999542236328,
      "high": 25.610000610351562,
      "low": 25.229999542236328,
      "close": 25.559999465942383,
      "volume": 14421100
    },
    {
      "time": "2025-08-25",
      "open": 25.5,
      "high": 25.559999465942383,
      "low": 25.440000534057617,
      "close": 25.450000762939453,
      "volume": 9998100
    },
    {
      "time": "2025-08-26",
      "open": 25.43000030517578,
      "high": 25.579999923706055,
      "low": 25.420000076293945,
      "close": 25.579999923706055,
      "volume": 13174500
    },
    {
      "time": "2025-08-27",
      "open": 25.540000915527344,
      "high": 25.649999618530273,
      "low": 25.530000686645508,
      "close": 25.6299991607666,
      "volume": 8532000
    },
    {
      "time": "2025-08-28",
      "open": 25.649999618530273,
      "high": 25.739999771118164,
      "low": 25.579999923706055,
      "close": 25.729999542236328,
      "volume": 9535600
    },
    {
      "time": "2025-08-29",
      "open": 25.65999984741211,
      "high": 25.670000076293945,
      "low": 25.469999313354492,
      "close": 25.56999969482422,
      "volume": 15233300
    },
    {
      "time": "2025-09-02",
      "open": 25.25,
      "high": 25.3799991607666,
      "low": 25.149999618530273,
      "close": 25.3799991607666,
      "volume": 14300800
    },
    {
      "time": "2025-09-03",
      "open": 25.459999084472656,
      "high": 25.520000457763672,
      "low": 25.360000610351562,
      "close": 25.5,
      "volume": 14593300
    },
    {
      "time": "2025-09-04",
      "open": 25.520000457763672,
      "high": 25.719999313354492,
      "low": 25.479999542236328,
      "close": 25.709999084472656,
      "volume": 8526600
    },
    {
      "time": "2025-09-05",
      "open": 25.81999969482422,
      "high": 25.850000381469727,
      "low": 25.489999771118164,
      "close": 25.65999984741211,
      "volume": 16599400
    },
    {
      "time": "2025-09-08",
      "open": 25.700000762939453,
      "high": 25.760000228881836,
      "low": 25.65999984741211,
      "close": 25.709999084472656,
      "volume": 12058700
    },
    {
      "time": "2025-09-09",
      "open": 25.729999542236328,
      "high": 25.799999237060547,
      "low": 25.649999618530273,
      "close": 25.790000915527344,
      "volume": 12691500
    },
    {
      "time": "2025-09-10",
      "open": 25.920000076293945,
      "high": 25.940000534057617,
      "low": 25.780000686645508,
      "close": 25.850000381469727,
      "volume": 10124200
    },
    {
      "time": "2025-09-11",
      "open": 25.93000030517578,
      "high": 26.09000015258789,
      "low": 25.90999984741211,
      "close": 26.06999969482422,
      "volume": 7557700
    },
    {
      "time": "2025-09-12",
      "open": 26.059999465942383,
      "high": 26.110000610351562,
      "low": 26.030000686645508,
      "close": 26.049999237060547,
      "volume": 6839300
    },
    {
      "time": "2025-09-15",
      "open": 26.1299991607666,
      "high": 26.190000534057617,
      "low": 26.1200008392334,
      "close": 26.170000076293945,
      "volume": 7489200
    },
    {
      "time": "2025-09-16",
      "open": 26.209999084472656,
      "high": 26.219999313354492,
      "low": 26.100000381469727,
      "close": 26.149999618530273,
      "volume": 10613700
    },
    {
      "time": "2025-09-17",
      "open": 26.149999618530273,
      "high": 26.229999542236328,
      "low": 25.920000076293945,
      "close": 26.110000610351562,
      "volume": 10342800
    },
    {
      "time": "2025-09-18",
      "open": 26.239999771118164,
      "high": 26.350000381469727,
      "low": 26.170000076293945,
      "close": 26.25,
      "volume": 12133700
    },
    {
      "time": "2025-09-19",
      "open": 26.329999923706055,
      "high": 26.399999618530273,
      "low": 26.229999542236328,
      "close": 26.360000610351562,
      "volume": 8888200
    },
    {
      "time": "2025-09-22",
      "open": 26.309999465942383,
      "high": 26.510000228881836,
      "low": 26.299999237060547,
      "close": 26.5,
      "volume": 7200100
    },
    {
      "time": "2025-09-23",
      "open": 26.479999542236328,
      "high": 26.510000228881836,
      "low": 26.290000915527344,
      "close": 26.350000381469727,
      "volume": 10420700
    },
    {
      "time": "2025-09-24",
      "open": 26.329999923706055,
      "high": 26.329999923706055,
      "low": 26.1200008392334,
      "close": 26.18000030517578,
      "volume": 11832000
    },
    {
      "time": "2025-09-25",
      "open": 26.030000686645508,
      "high": 26.100000381469727,
      "low": 25.889999389648438,
      "close": 26.040000915527344,
      "volume": 13904400
    },
    {
      "time": "2025-09-26",
      "open": 26.110000610351562,
      "high": 26.219999313354492,
      "low": 26.040000915527344,
      "close": 26.190000534057617,
      "volume": 15246900
    },
    {
      "time": "2025-09-29",
      "open": 26.290000915527344,
      "high": 26.329999923706055,
      "low": 26.200000762939453,
      "close": 26.270000457763672,
      "volume": 14667800
    },
    {
      "time": "2025-09-30",
      "open": 26.25,
      "high": 26.3799991607666,
      "low": 26.18000030517578,
      "close": 26.34000015258789,
      "volume": 16546400
    },
    {
      "time": "2025-10-01",
      "open": 26.239999771118164,
      "high": 26.489999771118164,
      "low": 26.229999542236328,
      "close": 26.440000534057617,
      "volume": 10262500
    },
    {
      "time": "2025-10-02",
      "open": 26.520000457763672,
      "high": 26.540000915527344,
      "low": 26.389999389648438,
      "close": 26.5,
      "volume": 11965900
    },
    {
      "time": "2025-10-03",
      "open": 26.530000686645508,
      "high": 26.6299991607666,
      "low": 26.440000534057617,
      "close": 26.479999542236328,
      "volume": 14373900
    },
    {
      "time": "2025-10-06",
      "open": 26.600000381469727,
      "high": 26.639999389648438,
      "low": 26.510000228881836,
      "close": 26.59000015258789,
      "volume": 9866800
    },
    {
      "time": "2025-10-07",
      "open": 26.6299991607666,
      "high": 26.649999618530273,
      "low": 26.40999984741211,
      "close": 26.479999542236328,
      "volume": 14872300
    },
    {
      "time": "2025-10-08",
      "open": 26.530000686645508,
      "high": 26.65999984741211,
      "low": 26.5,
      "close": 26.65999984741211,
      "volume": 9155100
    },
    {
      "time": "2025-10-09",
      "open": 26.65999984741211,
      "high": 26.68000030517578,
      "low": 26.489999771118164,
      "close": 26.56999969482422,
      "volume": 14387100
    },
    {
      "time": "2025-10-10",
      "open": 26.600000381469727,
      "high": 26.68000030517578,
      "low": 25.84000015258789,
      "close": 25.850000381469727,
      "volume": 23356000
    },
    {
      "time": "2025-10-13",
      "open": 26.15999984741211,
      "high": 26.31999969482422,
      "low": 26.1200008392334,
      "close": 26.270000457763672,
      "volume": 18238000
    },
    {
      "time": "2025-10-14",
      "open": 26.010000228881836,
      "high": 26.3700008392334,
      "low": 25.8700008392334,
      "close": 26.229999542236328,
      "volume": 22065100
    },
    {
      "time": "2025-10-15",
      "open": 26.420000076293945,
      "high": 26.549999237060547,
      "low": 26.100000381469727,
      "close": 26.350000381469727,
      "volume": 24946700
    },
    {
      "time": "2025-10-16",
      "open": 26.40999984741211,
      "high": 26.479999542236328,
      "low": 26.020000457763672,
      "close": 26.15999984741211,
      "volume": 22383000
    },
    {
      "time": "2025-10-17",
      "open": 26.09000015258789,
      "high": 26.350000381469727,
      "low": 26.040000915527344,
      "close": 26.290000915527344,
      "volume": 21714000
    },
    {
      "time": "2025-10-20",
      "open": 26.43000030517578,
      "high": 26.610000610351562,
      "low": 26.40999984741211,
      "close": 26.56999969482422,
      "volume": 11276300
    },
    {
      "time": "2025-10-21",
      "open": 26.559999465942383,
      "high": 26.639999389648438,
      "low": 26.510000228881836,
      "close": 26.579999923706055,
      "volume": 11642700
    },
    {
      "time": "2025-10-22",
      "open": 26.59000015258789,
      "high": 26.59000015258789,
      "low": 26.229999542236328,
      "close": 26.399999618530273,
      "volume": 24033200
    },
    {
      "time": "2025-10-23",
      "open": 26.420000076293945,
      "high": 26.6299991607666,
      "low": 26.420000076293945,
      "close": 26.579999923706055,
      "volume": 13226000
    },
    {
      "time": "2025-10-24",
      "open": 26.780000686645508,
      "high": 26.860000610351562,
      "low": 26.75,
      "close": 26.809999465942383,
      "volume": 13403800
    },
    {
      "time": "2025-10-27",
      "open": 27.030000686645508,
      "high": 27.1299991607666,
      "low": 26.989999771118164,
      "close": 27.1200008392334,
      "volume": 8607500
    },
    {
      "time": "2025-10-28",
      "open": 27.200000762939453,
      "high": 27.239999771118164,
      "low": 27.09000015258789,
      "close": 27.170000076293945,
      "volume": 12929300
    },
    {
      "time": "2025-10-29",
      "open": 27.229999542236328,
      "high": 27.270000457763672,
      "low": 27,
      "close": 27.190000534057617,
      "volume": 18282800
    },
    {
      "time": "2025-10-30",
      "open": 27.010000228881836,
      "high": 27.1200008392334,
      "low": 26.8700008392334,
      "close": 26.889999389648438,
      "volume": 19801600
    },
    {
      "time": "2025-10-31",
      "open": 27.079999923706055,
      "high": 27.079999923706055,
      "low": 26.860000610351562,
      "close": 26.969999313354492,
      "volume": 26432500
    },
    {
      "time": "2025-11-03",
      "open": 27.1200008392334,
      "high": 27.1299991607666,
      "low": 26.8700008392334,
      "close": 27.010000228881836,
      "volume": 14852000
    },
    {
      "time": "2025-11-04",
      "open": 26.729999542236328,
      "high": 26.8799991607666,
      "low": 26.65999984741211,
      "close": 26.709999084472656,
      "volume": 17923200
    },
    {
      "time": "2025-11-05",
      "open": 26.68000030517578,
      "high": 26.920000076293945,
      "low": 26.639999389648438,
      "close": 26.770000457763672,
      "volume": 15533700
    },
    {
      "time": "2025-11-06",
      "open": 26.739999771118164,
      "high": 26.780000686645508,
      "low": 26.420000076293945,
      "close": 26.489999771118164,
      "volume": 17402100
    },
    {
      "time": "2025-11-07",
      "open": 26.3799991607666,
      "high": 26.530000686645508,
      "low": 26.1200008392334,
      "close": 26.530000686645508,
      "volume": 24475100
    },
    {
      "time": "2025-11-10",
      "open": 26.780000686645508,
      "high": 26.969999313354492,
      "low": 26.690000534057617,
      "close": 26.940000534057617,
      "volume": 14779500
    },
    {
      "time": "2025-11-11",
      "open": 26.8700008392334,
      "high": 27.010000228881836,
      "low": 26.81999969482422,
      "close": 27,
      "volume": 18531100
    },
    {
      "time": "2025-11-12",
      "open": 27.059999465942383,
      "high": 27.09000015258789,
      "low": 26.90999984741211,
      "close": 27,
      "volume": 18112500
    },
    {
      "time": "2025-11-13",
      "open": 26.889999389648438,
      "high": 26.899999618530273,
      "low": 26.469999313354492,
      "close": 26.540000915527344,
      "volume": 30124000
    },
    {
      "time": "2025-11-14",
      "open": 26.260000228881836,
      "high": 26.68000030517578,
      "low": 26.170000076293945,
      "close": 26.540000915527344,
      "volume": 22651500
    },
    {
      "time": "2025-11-17",
      "open": 26.440000534057617,
      "high": 26.59000015258789,
      "low": 26.1299991607666,
      "close": 26.260000228881836,
      "volume": 23578900
    },
    {
      "time": "2025-11-18",
      "open": 26.110000610351562,
      "high": 26.25,
      "low": 25.8799991607666,
      "close": 26.059999465942383,
      "volume": 32263500
    },
    {
      "time": "2025-11-19",
      "open": 26.06999969482422,
      "high": 26.329999923706055,
      "low": 25.989999771118164,
      "close": 26.149999618530273,
      "volume": 26845300
    },
    {
      "time": "2025-11-20",
      "open": 26.549999237060547,
      "high": 26.65999984741211,
      "low": 25.709999084472656,
      "close": 25.739999771118164,
      "volume": 30563600
    },
    {
      "time": "2025-11-21",
      "open": 25.84000015258789,
      "high": 26.209999084472656,
      "low": 25.65999984741211,
      "close": 26,
      "volume": 42940300
    },
    {
      "time": "2025-11-24",
      "open": 26.149999618530273,
      "high": 26.43000030517578,
      "low": 26.100000381469727,
      "close": 26.399999618530273,
      "volume": 21449700
    },
    {
      "time": "2025-11-25",
      "open": 26.3700008392334,
      "high": 26.690000534057617,
      "low": 26.219999313354492,
      "close": 26.649999618530273,
      "volume": 19818600
    },
    {
      "time": "2025-11-26",
      "open": 26.739999771118164,
      "high": 26.90999984741211,
      "low": 26.719999313354492,
      "close": 26.829999923706055,
      "volume": 19326000
    },
    {
      "time": "2025-11-28",
      "open": 26.8700008392334,
      "high": 27,
      "low": 26.860000610351562,
      "close": 27,
      "volume": 11537400
    },
    {
      "time": "2025-12-01",
      "open": 26.799999237060547,
      "high": 26.969999313354492,
      "low": 26.790000915527344,
      "close": 26.8700008392334,
      "volume": 25932800
    },
    {
      "time": "2025-12-02",
      "open": 26.93000030517578,
      "high": 27.010000228881836,
      "low": 26.829999923706055,
      "close": 26.90999984741211,
      "volume": 28800700
    },
    {
      "time": "2025-12-03",
      "open": 26.860000610351562,
      "high": 27.059999465942383,
      "low": 26.84000015258789,
      "close": 27.020000457763672,
      "volume": 19075000
    },
    {
      "time": "2025-12-04",
      "open": 27.049999237060547,
      "high": 27.059999465942383,
      "low": 26.920000076293945,
      "close": 27.049999237060547,
      "volume": 22937000
    },
    {
      "time": "2025-12-05",
      "open": 27.079999923706055,
      "high": 27.200000762939453,
      "low": 27.040000915527344,
      "close": 27.09000015258789,
      "volume": 22545900
    },
    {
      "time": "2025-12-08",
      "open": 27.1200008392334,
      "high": 27.1299991607666,
      "low": 26.93000030517578,
      "close": 27,
      "volume": 19023900
    },
    {
      "time": "2025-12-09",
      "open": 26.979999542236328,
      "high": 27.079999923706055,
      "low": 26.969999313354492,
      "close": 26.979999542236328,
      "volume": 15939300
    },
    {
      "time": "2025-12-10",
      "open": 26.8799991607666,
      "high": 27.149999618530273,
      "low": 26.84000015258789,
      "close": 27.09000015258789,
      "volume": 22008100
    },
    {
      "time": "2025-12-11",
      "open": 26.989999771118164,
      "high": 27.15999984741211,
      "low": 26.8799991607666,
      "close": 27.15999984741211,
      "volume": 22095700
    },
    {
      "time": "2025-12-12",
      "open": 27.110000610351562,
      "high": 27.149999618530273,
      "low": 26.75,
      "close": 26.850000381469727,
      "volume": 22395700
    },
    {
      "time": "2025-12-15",
      "open": 27,
      "high": 27.010000228881836,
      "low": 26.739999771118164,
      "close": 26.799999237060547,
      "volume": 28213300
    },
    {
      "time": "2025-12-16",
      "open": 26.739999771118164,
      "high": 26.81999969482422,
      "low": 26.56999969482422,
      "close": 26.729999542236328,
      "volume": 26816900
    },
    {
      "time": "2025-12-17",
      "open": 26.75,
      "high": 26.790000915527344,
      "low": 26.40999984741211,
      "close": 26.43000030517578,
      "volume": 31869000
    },
    {
      "time": "2025-12-18",
      "open": 26.68000030517578,
      "high": 26.799999237060547,
      "low": 26.559999465942383,
      "close": 26.6200008392334,
      "volume": 29748500
    },
    {
      "time": "2025-12-19",
      "open": 26.709999084472656,
      "high": 26.899999618530273,
      "low": 26.709999084472656,
      "close": 26.8799991607666,
      "volume": 17697600
    },
    {
      "time": "2025-12-22",
      "open": 27.010000228881836,
      "high": 27.079999923706055,
      "low": 26.969999313354492,
      "close": 27.059999465942383,
      "volume": 10983800
    },
    {
      "time": "2025-12-23",
      "open": 27.010000228881836,
      "high": 27.170000076293945,
      "low": 27.010000228881836,
      "close": 27.170000076293945,
      "volume": 8845600
    },
    {
      "time": "2025-12-24",
      "open": 27.170000076293945,
      "high": 27.270000457763672,
      "low": 27.15999984741211,
      "close": 27.25,
      "volume": 4482000
    },
    {
      "time": "2025-12-26",
      "open": 27.25,
      "high": 27.299999237060547,
      "low": 27.200000762939453,
      "close": 27.25,
      "volume": 8150500
    },
    {
      "time": "2025-12-29",
      "open": 27.139999389648438,
      "high": 27.209999084472656,
      "low": 27.079999923706055,
      "close": 27.15999984741211,
      "volume": 10661700
    },
    {
      "time": "2025-12-30",
      "open": 27.139999389648438,
      "high": 27.18000030517578,
      "low": 27.100000381469727,
      "close": 27.1200008392334,
      "volume": 8036100
    },
    {
      "time": "2025-12-31",
      "open": 27.1200008392334,
      "high": 27.139999389648438,
      "low": 26.899999618530273,
      "close": 26.90999984741211,
      "volume": 13444900
    },
    {
      "time": "2026-01-02",
      "open": 27.059999465942383,
      "high": 27.100000381469727,
      "low": 26.84000015258789,
      "close": 26.969999313354492,
      "volume": 23666900
    },
    {
      "time": "2026-01-05",
      "open": 27.110000610351562,
      "high": 27.239999771118164,
      "low": 27.100000381469727,
      "close": 27.170000076293945,
      "volume": 13160800
    },
    {
      "time": "2026-01-06",
      "open": 27.18000030517578,
      "high": 27.360000610351562,
      "low": 27.170000076293945,
      "close": 27.34000015258789,
      "volume": 13832700
    },
    {
      "time": "2026-01-07",
      "open": 27.34000015258789,
      "high": 27.420000076293945,
      "low": 27.229999542236328,
      "close": 27.239999771118164,
      "volume": 14889900
    },
    {
      "time": "2026-01-08",
      "open": 27.219999313354492,
      "high": 27.290000915527344,
      "low": 27.15999984741211,
      "close": 27.25,
      "volume": 20193200
    },
    {
      "time": "2026-01-09",
      "open": 27.280000686645508,
      "high": 27.459999084472656,
      "low": 27.229999542236328,
      "close": 27.420000076293945,
      "volume": 15889800
    },
    {
      "time": "2026-01-12",
      "open": 27.270000457763672,
      "high": 27.5,
      "low": 27.270000457763672,
      "close": 27.469999313354492,
      "volume": 10184900
    },
    {
      "time": "2026-01-13",
      "open": 27.479999542236328,
      "high": 27.5,
      "low": 27.309999465942383,
      "close": 27.40999984741211,
      "volume": 16769100
    },
    {
      "time": "2026-01-14",
      "open": 27.309999465942383,
      "high": 27.329999923706055,
      "low": 27.110000610351562,
      "close": 27.270000457763672,
      "volume": 22523400
    },
    {
      "time": "2026-01-15",
      "open": 27.450000762939453,
      "high": 27.479999542236328,
      "low": 27.31999969482422,
      "close": 27.3700008392334,
      "volume": 19184600
    },
    {
      "time": "2026-01-16",
      "open": 27.420000076293945,
      "high": 27.43000030517578,
      "low": 27.270000457763672,
      "close": 27.329999923706055,
      "volume": 14522400
    },
    {
      "time": "2026-01-20",
      "open": 26.940000534057617,
      "high": 27.059999465942383,
      "low": 26.739999771118164,
      "close": 26.780000686645508,
      "volume": 25403700
    },
    {
      "time": "2026-01-21",
      "open": 26.860000610351562,
      "high": 27.209999084472656,
      "low": 26.790000915527344,
      "close": 27.079999923706055,
      "volume": 30813200
    },
    {
      "time": "2026-01-22",
      "open": 27.25,
      "high": 27.299999237060547,
      "low": 27.139999389648438,
      "close": 27.219999313354492,
      "volume": 20172400
    },
    {
      "time": "2026-01-23",
      "open": 27.190000534057617,
      "high": 27.290000915527344,
      "low": 27.149999618530273,
      "close": 27.219999313354492,
      "volume": 17809000
    },
    {
      "time": "2026-01-26",
      "open": 27.260000228881836,
      "high": 27.399999618530273,
      "low": 27.25,
      "close": 27.350000381469727,
      "volume": 12709900
    },
    {
      "time": "2026-01-27",
      "open": 27.399999618530273,
      "high": 27.5,
      "low": 27.3700008392334,
      "close": 27.459999084472656,
      "volume": 9016000
    },
    {
      "time": "2026-01-28",
      "open": 27.520000457763672,
      "high": 27.540000915527344,
      "low": 27.3799991607666,
      "close": 27.43000030517578,
      "volume": 18728500
    },
    {
      "time": "2026-01-29",
      "open": 27.469999313354492,
      "high": 27.5,
      "low": 27.010000228881836,
      "close": 27.3799991607666,
      "volume": 28496000
    },
    {
      "time": "2026-01-30",
      "open": 27.270000457763672,
      "high": 27.360000610351562,
      "low": 27.079999923706055,
      "close": 27.239999771118164,
      "volume": 31050800
    },
    {
      "time": "2026-02-02",
      "open": 27.15999984741211,
      "high": 27.450000762939453,
      "low": 27.149999618530273,
      "close": 27.399999618530273,
      "volume": 17365000
    },
    {
      "time": "2026-02-03",
      "open": 27.440000534057617,
      "high": 27.459999084472656,
      "low": 26.940000534057617,
      "close": 27.170000076293945,
      "volume": 29402400
    },
    {
      "time": "2026-02-04",
      "open": 27.190000534057617,
      "high": 27.229999542236328,
      "low": 26.850000381469727,
      "close": 27.030000686645508,
      "volume": 34204600
    },
    {
      "time": "2026-02-05",
      "open": 26.829999923706055,
      "high": 26.93000030517578,
      "low": 26.6200008392334,
      "close": 26.68000030517578,
      "volume": 31497800
    },
    {
      "time": "2026-02-06",
      "open": 26.84000015258789,
      "high": 27.290000915527344,
      "low": 26.829999923706055,
      "close": 27.239999771118164,
      "volume": 17105300
    },
    {
      "time": "2026-02-09",
      "open": 27.18000030517578,
      "high": 27.440000534057617,
      "low": 27.139999389648438,
      "close": 27.3799991607666,
      "volume": 16633300
    },
    {
      "time": "2026-02-10",
      "open": 27.399999618530273,
      "high": 27.479999542236328,
      "low": 27.280000686645508,
      "close": 27.299999237060547,
      "volume": 17586100
    },
    {
      "time": "2026-02-11",
      "open": 27.479999542236328,
      "high": 27.5,
      "low": 27.170000076293945,
      "close": 27.290000915527344,
      "volume": 21109000
    },
    {
      "time": "2026-02-12",
      "open": 27.3700008392334,
      "high": 27.420000076293945,
      "low": 26.81999969482422,
      "close": 26.850000381469727,
      "volume": 26141100
    },
    {
      "time": "2026-02-13",
      "open": 26.8700008392334,
      "high": 27.059999465942383,
      "low": 26.709999084472656,
      "close": 26.8799991607666,
      "volume": 26509100
    },
    {
      "time": "2026-02-17",
      "open": 26.81999969482422,
      "high": 27.010000228881836,
      "low": 26.639999389648438,
      "close": 26.93000030517578,
      "volume": 27681400
    },
    {
      "time": "2026-02-18",
      "open": 26.989999771118164,
      "high": 27.190000534057617,
      "low": 26.920000076293945,
      "close": 27.06999969482422,
      "volume": 15889400
    },
    {
      "time": "2026-02-19",
      "open": 26.969999313354492,
      "high": 27.06999969482422,
      "low": 26.889999389648438,
      "close": 27.010000228881836,
      "volume": 22477400
    },
    {
      "time": "2026-02-20",
      "open": 26.920000076293945,
      "high": 27.209999084472656,
      "low": 26.899999618530273,
      "close": 27.18000030517578,
      "volume": 21895300
    },
    {
      "time": "2026-02-23",
      "open": 27.110000610351562,
      "high": 27.190000534057617,
      "low": 26.799999237060547,
      "close": 26.889999389648438,
      "volume": 20641200
    },
    {
      "time": "2026-02-24",
      "open": 26.860000610351562,
      "high": 27.1299991607666,
      "low": 26.799999237060547,
      "close": 27.100000381469727,
      "volume": 15075900
    },
    {
      "time": "2026-02-25",
      "open": 27.200000762939453,
      "high": 27.350000381469727,
      "low": 27.200000762939453,
      "close": 27.329999923706055,
      "volume": 10637700
    },
    {
      "time": "2026-02-26",
      "open": 27.329999923706055,
      "high": 27.329999923706055,
      "low": 26.989999771118164,
      "close": 27.190000534057617,
      "volume": 30729000
    },
    {
      "time": "2026-02-27",
      "open": 26.93000030517578,
      "high": 27.079999923706055,
      "low": 26.8700008392334,
      "close": 27.059999465942383,
      "volume": 36694500
    },
    {
      "time": "2026-03-02",
      "open": 26.760000228881836,
      "high": 27.15999984741211,
      "low": 26.739999771118164,
      "close": 27.079999923706055,
      "volume": 23673600
    },
    {
      "time": "2026-03-03",
      "open": 26.6200008392334,
      "high": 26.920000076293945,
      "low": 26.389999389648438,
      "close": 26.829999923706055,
      "volume": 37397600
    },
    {
      "time": "2026-03-04",
      "open": 26.8799991607666,
      "high": 27.100000381469727,
      "low": 26.799999237060547,
      "close": 27.020000457763672,
      "volume": 19612400
    },
    {
      "time": "2026-03-05",
      "open": 26.889999389648438,
      "high": 27.040000915527344,
      "low": 26.639999389648438,
      "close": 26.8799991607666,
      "volume": 46218700
    },
    {
      "time": "2026-03-06",
      "open": 26.540000915527344,
      "high": 26.65999984741211,
      "low": 26.399999618530273,
      "close": 26.520000457763672,
      "volume": 27168800
    },
    {
      "time": "2026-03-09",
      "open": 26.270000457763672,
      "high": 26.799999237060547,
      "low": 26.110000610351562,
      "close": 26.739999771118164,
      "volume": 37385500
    },
    {
      "time": "2026-03-10",
      "open": 26.719999313354492,
      "high": 26.940000534057617,
      "low": 26.600000381469727,
      "close": 26.690000534057617,
      "volume": 24326900
    },
    {
      "time": "2026-03-11",
      "open": 26.690000534057617,
      "high": 26.799999237060547,
      "low": 26.540000915527344,
      "close": 26.65999984741211,
      "volume": 23020100
    },
    {
      "time": "2026-03-12",
      "open": 26.459999084472656,
      "high": 26.469999313354492,
      "low": 26.229999542236328,
      "close": 26.25,
      "volume": 30740700
    },
    {
      "time": "2026-03-13",
      "open": 26.360000610351562,
      "high": 26.489999771118164,
      "low": 26.049999237060547,
      "close": 26.100000381469727,
      "volume": 39558300
    },
    {
      "time": "2026-03-16",
      "open": 26.329999923706055,
      "high": 26.479999542236328,
      "low": 26.280000686645508,
      "close": 26.3700008392334,
      "volume": 31183900
    },
    {
      "time": "2026-03-17",
      "open": 26.489999771118164,
      "high": 26.579999923706055,
      "low": 26.420000076293945,
      "close": 26.440000534057617,
      "volume": 20863600
    },
    {
      "time": "2026-03-18",
      "open": 26.360000610351562,
      "high": 26.389999389648438,
      "low": 26.06999969482422,
      "close": 26.09000015258789,
      "volume": 33915300
    },
    {
      "time": "2026-03-19",
      "open": 25.8700008392334,
      "high": 26.139999389648438,
      "low": 25.829999923706055,
      "close": 26.010000228881836,
      "volume": 43798100
    },
    {
      "time": "2026-03-20",
      "open": 25.950000762939453,
      "high": 25.959999084472656,
      "low": 25.479999542236328,
      "close": 25.6200008392334,
      "volume": 51634000
    },
    {
      "time": "2026-03-23",
      "open": 26,
      "high": 26.200000762939453,
      "low": 25.850000381469727,
      "close": 25.899999618530273,
      "volume": 26415500
    },
    {
      "time": "2026-03-24",
      "open": 25.75,
      "high": 25.969999313354492,
      "low": 25.68000030517578,
      "close": 25.81999969482422,
      "volume": 24257000
    },
    {
      "time": "2026-03-25",
      "open": 25.969999313354492,
      "high": 26.059999465942383,
      "low": 25.799999237060547,
      "close": 25.899999618530273,
      "volume": 20375100
    },
    {
      "time": "2026-03-26",
      "open": 25.709999084472656,
      "high": 25.829999923706055,
      "low": 25.43000030517578,
      "close": 25.450000762939453,
      "volume": 25331800
    },
    {
      "time": "2026-03-27",
      "open": 25.34000015258789,
      "high": 25.350000381469727,
      "low": 24.959999084472656,
      "close": 25.010000228881836,
      "volume": 29998100
    },
    {
      "time": "2026-03-30",
      "open": 25.25,
      "high": 25.25,
      "low": 24.809999465942383,
      "close": 24.920000076293945,
      "volume": 39066100
    },
    {
      "time": "2026-03-31",
      "open": 25.200000762939453,
      "high": 25.690000534057617,
      "low": 25.15999984741211,
      "close": 25.639999389648438,
      "volume": 36666200
    },
    {
      "time": "2026-04-01",
      "open": 25.780000686645508,
      "high": 25.969999313354492,
      "low": 25.739999771118164,
      "close": 25.84000015258789,
      "volume": 29899300
    },
    {
      "time": "2026-04-02",
      "open": 25.5,
      "high": 25.950000762939453,
      "low": 25.440000534057617,
      "close": 25.860000610351562,
      "volume": 18776000
    },
    {
      "time": "2026-04-06",
      "open": 25.8700008392334,
      "high": 26.010000228881836,
      "low": 25.850000381469727,
      "close": 25.989999771118164,
      "volume": 11997900
    },
    {
      "time": "2026-04-07",
      "open": 25.90999984741211,
      "high": 26,
      "low": 25.68000030517578,
      "close": 26,
      "volume": 18454100
    },
    {
      "time": "2026-04-08",
      "open": 26.68000030517578,
      "high": 26.709999084472656,
      "low": 26.479999542236328,
      "close": 26.649999618530273,
      "volume": 14503100
    },
    {
      "time": "2026-04-09",
      "open": 26.600000381469727,
      "high": 26.829999923706055,
      "low": 26.540000915527344,
      "close": 26.790000915527344,
      "volume": 13271300
    },
    {
      "time": "2026-04-10",
      "open": 26.829999923706055,
      "high": 26.8700008392334,
      "low": 26.719999313354492,
      "close": 26.760000228881836,
      "volume": 9495100
    },
    {
      "time": "2026-04-13",
      "open": 26.670000076293945,
      "high": 27.040000915527344,
      "low": 26.649999618530273,
      "close": 27.040000915527344,
      "volume": 10868800
    },
    {
      "time": "2026-04-14",
      "open": 27.1200008392334,
      "high": 27.3700008392334,
      "low": 27.110000610351562,
      "close": 27.3700008392334,
      "volume": 10432400
    },
    {
      "time": "2026-04-15",
      "open": 27.40999984741211,
      "high": 27.600000381469727,
      "low": 27.3700008392334,
      "close": 27.59000015258789,
      "volume": 9750800
    },
    {
      "time": "2026-04-16",
      "open": 27.6200008392334,
      "high": 27.700000762939453,
      "low": 27.530000686645508,
      "close": 27.649999618530273,
      "volume": 9871300
    },
    {
      "time": "2026-04-17",
      "open": 27.84000015258789,
      "high": 28.09000015258789,
      "low": 27.829999923706055,
      "close": 27.989999771118164,
      "volume": 12103900
    },
    {
      "time": "2026-04-20",
      "open": 27.93000030517578,
      "high": 27.989999771118164,
      "low": 27.84000015258789,
      "close": 27.959999084472656,
      "volume": 12931700
    },
    {
      "time": "2026-04-21",
      "open": 28.040000915527344,
      "high": 28.06999969482422,
      "low": 27.719999313354492,
      "close": 27.780000686645508,
      "volume": 19674900
    },
    {
      "time": "2026-04-22",
      "open": 27.979999542236328,
      "high": 28.049999237060547,
      "low": 27.950000762939453,
      "close": 28.040000915527344,
      "volume": 11458700
    },
    {
      "time": "2026-04-23",
      "open": 27.979999542236328,
      "high": 28.09000015258789,
      "low": 27.68000030517578,
      "close": 27.940000534057617,
      "volume": 18163200
    },
    {
      "time": "2026-04-24",
      "open": 28.020000457763672,
      "high": 28.149999618530273,
      "low": 27.940000534057617,
      "close": 28.139999389648438,
      "volume": 14733500
    },
    {
      "time": "2026-04-27",
      "open": 28.09000015258789,
      "high": 28.200000762939453,
      "low": 28.059999465942383,
      "close": 28.170000076293945,
      "volume": 10207600
    },
    {
      "time": "2026-04-28",
      "open": 28.059999465942383,
      "high": 28.09000015258789,
      "low": 27.940000534057617,
      "close": 28.030000686645508,
      "volume": 11725700
    },
    {
      "time": "2026-04-29",
      "open": 28,
      "high": 28.040000915527344,
      "low": 27.889999389648438,
      "close": 28.020000457763672,
      "volume": 13437600
    },
    {
      "time": "2026-04-30",
      "open": 28.1200008392334,
      "high": 28.34000015258789,
      "low": 27.979999542236328,
      "close": 28.290000915527344,
      "volume": 18180400
    },
    {
      "time": "2026-05-01",
      "open": 28.420000076293945,
      "high": 28.540000915527344,
      "low": 28.3799991607666,
      "close": 28.3799991607666,
      "volume": 12520800
    },
    {
      "time": "2026-05-04",
      "open": 28.350000381469727,
      "high": 28.450000762939453,
      "low": 28.170000076293945,
      "close": 28.280000686645508,
      "volume": 16137500
    },
    {
      "time": "2026-05-05",
      "open": 28.40999984741211,
      "high": 28.549999237060547,
      "low": 28.40999984741211,
      "close": 28.5,
      "volume": 8467100
    },
    {
      "time": "2026-05-06",
      "open": 28.670000076293945,
      "high": 28.93000030517578,
      "low": 28.670000076293945,
      "close": 28.889999389648438,
      "volume": 9847400
    },
    {
      "time": "2026-05-07",
      "open": 28.940000534057617,
      "high": 28.979999542236328,
      "low": 28.729999542236328,
      "close": 28.790000915527344,
      "volume": 16767200
    },
    {
      "time": "2026-05-08",
      "open": 28.899999618530273,
      "high": 29.020000457763672,
      "low": 28.889999389648438,
      "close": 29,
      "volume": 10185600
    },
    {
      "time": "2026-05-11",
      "open": 28.93000030517578,
      "high": 29.1200008392334,
      "low": 28.93000030517578,
      "close": 29.06999969482422,
      "volume": 7432400
    },
    {
      "time": "2026-05-12",
      "open": 28.979999542236328,
      "high": 29.040000915527344,
      "low": 28.770000457763672,
      "close": 29.010000228881836,
      "volume": 34645000
    },
    {
      "time": "2026-05-13",
      "open": 29,
      "high": 29.229999542236328,
      "low": 28.90999984741211,
      "close": 29.170000076293945,
      "volume": 10585400
    },
    {
      "time": "2026-05-14",
      "open": 29.229999542236328,
      "high": 29.459999084472656,
      "low": 29.219999313354492,
      "close": 29.40999984741211,
      "volume": 11898700
    },
    {
      "time": "2026-05-15",
      "open": 29.18000030517578,
      "high": 29.209999084472656,
      "low": 29,
      "close": 29.040000915527344,
      "volume": 13091300
    },
    {
      "time": "2026-05-18",
      "open": 29.06999969482422,
      "high": 29.139999389648438,
      "low": 28.81999969482422,
      "close": 29.030000686645508,
      "volume": 19631100
    },
    {
      "time": "2026-05-19",
      "open": 28.860000610351562,
      "high": 28.989999771118164,
      "low": 28.739999771118164,
      "close": 28.829999923706055,
      "volume": 16451700
    },
    {
      "time": "2026-05-20",
      "open": 28.899999618530273,
      "high": 29.15999984741211,
      "low": 28.860000610351562,
      "close": 29.149999618530273,
      "volume": 16807400
    },
    {
      "time": "2026-05-21",
      "open": 29.040000915527344,
      "high": 29.280000686645508,
      "low": 28.989999771118164,
      "close": 29.200000762939453,
      "volume": 17294600
    },
    {
      "time": "2026-05-22",
      "open": 29.34000015258789,
      "high": 29.450000762939453,
      "low": 29.280000686645508,
      "close": 29.329999923706055,
      "volume": 15078000
    },
    {
      "time": "2026-05-26",
      "open": 29.5,
      "high": 29.59000015258789,
      "low": 29.440000534057617,
      "close": 29.530000686645508,
      "volume": 11951800
    },
    {
      "time": "2026-05-27",
      "open": 29.549999237060547,
      "high": 29.559999465942383,
      "low": 29.43000030517578,
      "close": 29.520000457763672,
      "volume": 14070000
    },
    {
      "time": "2026-05-28",
      "open": 29.5,
      "high": 29.719999313354492,
      "low": 29.469999313354492,
      "close": 29.700000762939453,
      "volume": 12977000
    },
    {
      "time": "2026-05-29",
      "open": 29.729999542236328,
      "high": 29.829999923706055,
      "low": 29.700000762939453,
      "close": 29.760000228881836,
      "volume": 19097600
    },
    {
      "time": "2026-06-01",
      "open": 29.75,
      "high": 29.93000030517578,
      "low": 29.700000762939453,
      "close": 29.860000610351562,
      "volume": 16194700
    },
    {
      "time": "2026-06-02",
      "open": 29.809999465942383,
      "high": 29.950000762939453,
      "low": 29.799999237060547,
      "close": 29.920000076293945,
      "volume": 8482500
    },
    {
      "time": "2026-06-03",
      "open": 29.889999389648438,
      "high": 29.889999389648438,
      "low": 29.690000534057617,
      "close": 29.709999084472656,
      "volume": 11953300
    },
    {
      "time": "2026-06-04",
      "open": 29.6200008392334,
      "high": 29.8799991607666,
      "low": 29.600000381469727,
      "close": 29.84000015258789,
      "volume": 9531800
    },
    {
      "time": "2026-06-05",
      "open": 29.649999618530273,
      "high": 29.65999984741211,
      "low": 28.979999542236328,
      "close": 29.049999237060547,
      "volume": 21521900
    },
    {
      "time": "2026-06-08",
      "open": 29.270000457763672,
      "high": 29.3700008392334,
      "low": 29.079999923706055,
      "close": 29.1299991607666,
      "volume": 16573100
    },
    {
      "time": "2026-06-09",
      "open": 29.299999237060547,
      "high": 29.43000030517578,
      "low": 28.459999084472656,
      "close": 29.049999237060547,
      "volume": 18791900
    },
    {
      "time": "2026-06-10",
      "open": 28.889999389648438,
      "high": 29.09000015258789,
      "low": 28.56999969482422,
      "close": 28.579999923706055,
      "volume": 19173600
    },
    {
      "time": "2026-06-11",
      "open": 28.700000762939453,
      "high": 29.149999618530273,
      "low": 28.549999237060547,
      "close": 29.06999969482422,
      "volume": 21035200
    },
    {
      "time": "2026-06-12",
      "open": 29.170000076293945,
      "high": 29.31999969482422,
      "low": 28.959999084472656,
      "close": 29.209999084472656,
      "volume": 16388400
    },
    {
      "time": "2026-06-15",
      "open": 29.610000610351562,
      "high": 29.799999237060547,
      "low": 29.610000610351562,
      "close": 29.719999313354492,
      "volume": 9011100
    },
    {
      "time": "2026-06-16",
      "open": 29.709999084472656,
      "high": 29.75,
      "low": 29.530000686645508,
      "close": 29.549999237060547,
      "volume": 8112700
    },
    {
      "time": "2026-06-17",
      "open": 29.579999923706055,
      "high": 29.6299991607666,
      "low": 29.1200008392334,
      "close": 29.190000534057617,
      "volume": 14935100
    },
    {
      "time": "2026-06-18",
      "open": 29.530000686645508,
      "high": 29.540000915527344,
      "low": 29.3700008392334,
      "close": 29.489999771118164,
      "volume": 7628200
    },
    {
      "time": "2026-06-22",
      "open": 29.510000228881836,
      "high": 29.610000610351562,
      "low": 29.31999969482422,
      "close": 29.3700008392334,
      "volume": 12707300
    },
    {
      "time": "2026-06-23",
      "open": 28.950000762939453,
      "high": 29.209999084472656,
      "low": 28.90999984741211,
      "close": 28.989999771118164,
      "volume": 16039500
    },
    {
      "time": "2026-06-24",
      "open": 28.959999084472656,
      "high": 29.15999984741211,
      "low": 28.809999465942383,
      "close": 28.899999618530273,
      "volume": 10606300
    },
    {
      "time": "2026-06-25",
      "open": 29.100000381469727,
      "high": 29.110000610351562,
      "low": 28.739999771118164,
      "close": 28.8799991607666,
      "volume": 13468100
    },
    {
      "time": "2026-06-26",
      "open": 28.709999084472656,
      "high": 29.010000228881836,
      "low": 28.6299991607666,
      "close": 28.790000915527344,
      "volume": 21610100
    },
    {
      "time": "2026-06-29",
      "open": 29.020000457763672,
      "high": 29.229999542236328,
      "low": 28.860000610351562,
      "close": 29.209999084472656,
      "volume": 12540600
    },
    {
      "time": "2026-06-30",
      "open": 29.219999313354492,
      "high": 29.479999542236328,
      "low": 29.209999084472656,
      "close": 29.43000030517578,
      "volume": 13021000
    },
    {
      "time": "2026-07-01",
      "open": 29.3700008392334,
      "high": 29.559999465942383,
      "low": 29.270000457763672,
      "close": 29.389999389648438,
      "volume": 7736300
    },
    {
      "time": "2026-07-02",
      "open": 29.469999313354492,
      "high": 29.6299991607666,
      "low": 29.190000534057617,
      "close": 29.399999618530273,
      "volume": 10067900
    },
    {
      "time": "2026-07-06",
      "open": 29.510000228881836,
      "high": 29.690000534057617,
      "low": 29.489999771118164,
      "close": 29.649999618530273,
      "volume": 13030600
    },
    {
      "time": "2026-07-07",
      "open": 29.600000381469727,
      "high": 29.639999389648438,
      "low": 29.399999618530273,
      "close": 29.489999771118164,
      "volume": 10120500
    },
    {
      "time": "2026-07-08",
      "open": 29.31999969482422,
      "high": 29.420000076293945,
      "low": 29.15999984741211,
      "close": 29.389999389648438,
      "volume": 7566900
    },
    {
      "time": "2026-07-09",
      "open": 29.459999084472656,
      "high": 29.649999618530273,
      "low": 29.399999618530273,
      "close": 29.6299991607666,
      "volume": 4850500
    },
    {
      "time": "2026-07-10",
      "open": 29.65999984741211,
      "high": 29.760000228881836,
      "low": 29.489999771118164,
      "close": 29.739999771118164,
      "volume": 9822400
    },
    {
      "time": "2026-07-13",
      "open": 29.649999618530273,
      "high": 29.709999084472656,
      "low": 29.479999542236328,
      "close": 29.530000686645508,
      "volume": 10647100
    },
    {
      "time": "2026-07-14",
      "open": 29.59000015258789,
      "high": 29.690000534057617,
      "low": 29.520000457763672,
      "close": 29.6299991607666,
      "volume": 22371000
    },
    {
      "time": "2026-07-15",
      "open": 29.729999542236328,
      "high": 29.790000915527344,
      "low": 29.56999969482422,
      "close": 29.739999771118164,
      "volume": 7320000
    },
    {
      "time": "2026-07-16",
      "open": 29.670000076293945,
      "high": 29.75,
      "low": 29.489999771118164,
      "close": 29.610000610351562,
      "volume": 6244500
    },
    {
      "time": "2026-07-17",
      "open": 29.229999542236328,
      "high": 29.459999084472656,
      "low": 29.209999084472656,
      "close": 29.309999465942383,
      "volume": 11773100
    },
    {
      "time": "2026-07-20",
      "open": 29.440000534057617,
      "high": 29.510000228881836,
      "low": 29.229999542236328,
      "close": 29.260000228881836,
      "volume": 9408900
    },
    {
      "time": "2026-07-21",
      "open": 29.40999984741211,
      "high": 29.510000228881836,
      "low": 29.31999969482422,
      "close": 29.479999542236328,
      "volume": 7451800
    },
    {
      "time": "2026-07-22",
      "open": 29.420000076293945,
      "high": 29.540000915527344,
      "low": 29.40999984741211,
      "close": 29.440000534057617,
      "volume": 5439600
    },
    {
      "time": "2026-07-23",
      "open": 29.1299991607666,
      "high": 29.25,
      "low": 28.969999313354492,
      "close": 29.09000015258789,
      "volume": 8336400
    },
    {
      "time": "2026-07-24",
      "open": 29.110000610351562,
      "high": 29.309999465942383,
      "low": 29.059999465942383,
      "close": 29.1200008392334,
      "volume": 9830300
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 25.671799926757814
    },
    {
      "time": "2025-10-06",
      "value": 25.698799934387207
    },
    {
      "time": "2025-10-07",
      "value": 25.72359992980957
    },
    {
      "time": "2025-10-08",
      "value": 25.753199920654296
    },
    {
      "time": "2025-10-09",
      "value": 25.78199993133545
    },
    {
      "time": "2025-10-10",
      "value": 25.798199920654298
    },
    {
      "time": "2025-10-13",
      "value": 25.83099994659424
    },
    {
      "time": "2025-10-14",
      "value": 25.855799942016603
    },
    {
      "time": "2025-10-15",
      "value": 25.885199966430665
    },
    {
      "time": "2025-10-16",
      "value": 25.90719997406006
    },
    {
      "time": "2025-10-17",
      "value": 25.932000007629394
    },
    {
      "time": "2025-10-20",
      "value": 25.959200019836427
    },
    {
      "time": "2025-10-21",
      "value": 25.98740001678467
    },
    {
      "time": "2025-10-22",
      "value": 26.006399993896483
    },
    {
      "time": "2025-10-23",
      "value": 26.027199974060057
    },
    {
      "time": "2025-10-24",
      "value": 26.052799949645998
    },
    {
      "time": "2025-10-27",
      "value": 26.085799980163575
    },
    {
      "time": "2025-10-28",
      "value": 26.119799995422362
    },
    {
      "time": "2025-10-29",
      "value": 26.15720001220703
    },
    {
      "time": "2025-10-30",
      "value": 26.189799995422362
    },
    {
      "time": "2025-10-31",
      "value": 26.22599998474121
    },
    {
      "time": "2025-11-03",
      "value": 26.255
    },
    {
      "time": "2025-11-04",
      "value": 26.280199966430665
    },
    {
      "time": "2025-11-05",
      "value": 26.303999977111815
    },
    {
      "time": "2025-11-06",
      "value": 26.32119998931885
    },
    {
      "time": "2025-11-07",
      "value": 26.33720001220703
    },
    {
      "time": "2025-11-10",
      "value": 26.3646000289917
    },
    {
      "time": "2025-11-11",
      "value": 26.397000045776366
    },
    {
      "time": "2025-11-12",
      "value": 26.427000045776367
    },
    {
      "time": "2025-11-13",
      "value": 26.44360008239746
    },
    {
      "time": "2025-11-14",
      "value": 26.461200103759765
    },
    {
      "time": "2025-11-17",
      "value": 26.472200126647948
    },
    {
      "time": "2025-11-18",
      "value": 26.47760009765625
    },
    {
      "time": "2025-11-19",
      "value": 26.483600082397462
    },
    {
      "time": "2025-11-20",
      "value": 26.47700008392334
    },
    {
      "time": "2025-11-21",
      "value": 26.47600009918213
    },
    {
      "time": "2025-11-24",
      "value": 26.480600090026854
    },
    {
      "time": "2025-11-25",
      "value": 26.490600090026856
    },
    {
      "time": "2025-11-26",
      "value": 26.505000076293946
    },
    {
      "time": "2025-11-28",
      "value": 26.520000076293947
    },
    {
      "time": "2025-12-01",
      "value": 26.53020008087158
    },
    {
      "time": "2025-12-02",
      "value": 26.538400077819823
    },
    {
      "time": "2025-12-03",
      "value": 26.551800079345703
    },
    {
      "time": "2025-12-04",
      "value": 26.569200057983398
    },
    {
      "time": "2025-12-05",
      "value": 26.59020004272461
    },
    {
      "time": "2025-12-08",
      "value": 26.606400032043457
    },
    {
      "time": "2025-12-09",
      "value": 26.62060001373291
    },
    {
      "time": "2025-12-10",
      "value": 26.635600013732912
    },
    {
      "time": "2025-12-11",
      "value": 26.65
    },
    {
      "time": "2025-12-12",
      "value": 26.657000007629396
    },
    {
      "time": "2025-12-15",
      "value": 26.66340000152588
    },
    {
      "time": "2025-12-16",
      "value": 26.666199989318848
    },
    {
      "time": "2025-12-17",
      "value": 26.66520000457764
    },
    {
      "time": "2025-12-18",
      "value": 26.664400024414064
    },
    {
      "time": "2025-12-19",
      "value": 26.67060001373291
    },
    {
      "time": "2025-12-22",
      "value": 26.694799995422365
    },
    {
      "time": "2025-12-23",
      "value": 26.71279998779297
    },
    {
      "time": "2025-12-24",
      "value": 26.733199996948244
    },
    {
      "time": "2025-12-26",
      "value": 26.75119998931885
    },
    {
      "time": "2025-12-29",
      "value": 26.77119998931885
    },
    {
      "time": "2025-12-30",
      "value": 26.78779998779297
    },
    {
      "time": "2025-12-31",
      "value": 26.794599990844727
    },
    {
      "time": "2026-01-02",
      "value": 26.802399978637695
    },
    {
      "time": "2026-01-05",
      "value": 26.81779998779297
    },
    {
      "time": "2026-01-06",
      "value": 26.832999992370606
    },
    {
      "time": "2026-01-07",
      "value": 26.84159999847412
    },
    {
      "time": "2026-01-08",
      "value": 26.844199981689453
    },
    {
      "time": "2026-01-09",
      "value": 26.849199981689452
    },
    {
      "time": "2026-01-12",
      "value": 26.85479995727539
    },
    {
      "time": "2026-01-13",
      "value": 26.865199966430666
    },
    {
      "time": "2026-01-14",
      "value": 26.871199989318846
    },
    {
      "time": "2026-01-15",
      "value": 26.87840000152588
    },
    {
      "time": "2026-01-16",
      "value": 26.890800018310546
    },
    {
      "time": "2026-01-20",
      "value": 26.891000022888182
    },
    {
      "time": "2026-01-21",
      "value": 26.902800025939943
    },
    {
      "time": "2026-01-22",
      "value": 26.916599998474123
    },
    {
      "time": "2026-01-23",
      "value": 26.92219997406006
    },
    {
      "time": "2026-01-26",
      "value": 26.929199981689454
    },
    {
      "time": "2026-01-27",
      "value": 26.938399963378906
    },
    {
      "time": "2026-01-28",
      "value": 26.956199951171875
    },
    {
      "time": "2026-01-29",
      "value": 26.97299991607666
    },
    {
      "time": "2026-01-30",
      "value": 26.992599906921388
    },
    {
      "time": "2026-02-02",
      "value": 27.019399909973146
    },
    {
      "time": "2026-02-03",
      "value": 27.039799919128416
    },
    {
      "time": "2026-02-04",
      "value": 27.065599937438964
    },
    {
      "time": "2026-02-05",
      "value": 27.07919994354248
    },
    {
      "time": "2026-02-06",
      "value": 27.095999946594237
    },
    {
      "time": "2026-02-09",
      "value": 27.110599937438966
    },
    {
      "time": "2026-02-10",
      "value": 27.119999923706054
    },
    {
      "time": "2026-02-11",
      "value": 27.125799942016602
    },
    {
      "time": "2026-02-12",
      "value": 27.125399932861328
    },
    {
      "time": "2026-02-13",
      "value": 27.124799919128417
    },
    {
      "time": "2026-02-17",
      "value": 27.12299991607666
    },
    {
      "time": "2026-02-18",
      "value": 27.123399925231933
    },
    {
      "time": "2026-02-19",
      "value": 27.121799926757813
    },
    {
      "time": "2026-02-20",
      "value": 27.125399932861328
    },
    {
      "time": "2026-02-23",
      "value": 27.123599929809572
    },
    {
      "time": "2026-02-24",
      "value": 27.123799934387208
    },
    {
      "time": "2026-02-25",
      "value": 27.127199935913087
    },
    {
      "time": "2026-02-26",
      "value": 27.133999938964845
    },
    {
      "time": "2026-02-27",
      "value": 27.13919994354248
    },
    {
      "time": "2026-03-02",
      "value": 27.146199951171877
    },
    {
      "time": "2026-03-03",
      "value": 27.15419994354248
    },
    {
      "time": "2026-03-04",
      "value": 27.162199935913087
    },
    {
      "time": "2026-03-05",
      "value": 27.162199935913087
    },
    {
      "time": "2026-03-06",
      "value": 27.15139995574951
    },
    {
      "time": "2026-03-09",
      "value": 27.142799949645998
    },
    {
      "time": "2026-03-10",
      "value": 27.131599960327147
    },
    {
      "time": "2026-03-11",
      "value": 27.11979995727539
    },
    {
      "time": "2026-03-12",
      "value": 27.10159996032715
    },
    {
      "time": "2026-03-13",
      "value": 27.081199951171875
    },
    {
      "time": "2026-03-16",
      "value": 27.0703999710083
    },
    {
      "time": "2026-03-17",
      "value": 27.059799995422363
    },
    {
      "time": "2026-03-18",
      "value": 27.038199996948244
    },
    {
      "time": "2026-03-19",
      "value": 27.01159999847412
    },
    {
      "time": "2026-03-20",
      "value": 26.979200019836426
    },
    {
      "time": "2026-03-23",
      "value": 26.95220001220703
    },
    {
      "time": "2026-03-24",
      "value": 26.920200004577637
    },
    {
      "time": "2026-03-25",
      "value": 26.88880001068115
    },
    {
      "time": "2026-03-26",
      "value": 26.8496000289917
    },
    {
      "time": "2026-03-27",
      "value": 26.80440002441406
    },
    {
      "time": "2026-03-30",
      "value": 26.755400009155274
    },
    {
      "time": "2026-03-31",
      "value": 26.721599998474122
    },
    {
      "time": "2026-04-01",
      "value": 26.702799987792968
    },
    {
      "time": "2026-04-02",
      "value": 26.67840000152588
    },
    {
      "time": "2026-04-06",
      "value": 26.653800010681152
    },
    {
      "time": "2026-04-07",
      "value": 26.629400024414064
    },
    {
      "time": "2026-04-08",
      "value": 26.615400009155273
    },
    {
      "time": "2026-04-09",
      "value": 26.602000045776368
    },
    {
      "time": "2026-04-10",
      "value": 26.588600044250487
    },
    {
      "time": "2026-04-13",
      "value": 26.581800079345705
    },
    {
      "time": "2026-04-14",
      "value": 26.58440010070801
    },
    {
      "time": "2026-04-15",
      "value": 26.58820011138916
    },
    {
      "time": "2026-04-16",
      "value": 26.597800102233887
    },
    {
      "time": "2026-04-17",
      "value": 26.61700008392334
    },
    {
      "time": "2026-04-20",
      "value": 26.642600059509277
    },
    {
      "time": "2026-04-21",
      "value": 26.653400077819825
    },
    {
      "time": "2026-04-22",
      "value": 26.666600112915038
    },
    {
      "time": "2026-04-23",
      "value": 26.67940013885498
    },
    {
      "time": "2026-04-24",
      "value": 26.696400108337404
    },
    {
      "time": "2026-04-27",
      "value": 26.722800102233887
    },
    {
      "time": "2026-04-28",
      "value": 26.745800132751466
    },
    {
      "time": "2026-04-29",
      "value": 26.76760013580322
    },
    {
      "time": "2026-04-30",
      "value": 26.792000160217285
    },
    {
      "time": "2026-05-01",
      "value": 26.81940013885498
    },
    {
      "time": "2026-05-04",
      "value": 26.841400146484375
    },
    {
      "time": "2026-05-05",
      "value": 26.873600158691406
    },
    {
      "time": "2026-05-06",
      "value": 26.90940013885498
    },
    {
      "time": "2026-05-07",
      "value": 26.938600158691408
    },
    {
      "time": "2026-05-08",
      "value": 26.974800148010253
    },
    {
      "time": "2026-05-11",
      "value": 27.01500015258789
    },
    {
      "time": "2026-05-12",
      "value": 27.053600158691406
    },
    {
      "time": "2026-05-13",
      "value": 27.100400161743163
    },
    {
      "time": "2026-05-14",
      "value": 27.148200149536134
    },
    {
      "time": "2026-05-15",
      "value": 27.19140018463135
    },
    {
      "time": "2026-05-18",
      "value": 27.241600189208985
    },
    {
      "time": "2026-05-19",
      "value": 27.283400192260743
    },
    {
      "time": "2026-05-20",
      "value": 27.332600173950194
    },
    {
      "time": "2026-05-21",
      "value": 27.38340019226074
    },
    {
      "time": "2026-05-22",
      "value": 27.445000190734863
    },
    {
      "time": "2026-05-26",
      "value": 27.51360019683838
    },
    {
      "time": "2026-05-27",
      "value": 27.576600189208985
    },
    {
      "time": "2026-05-28",
      "value": 27.641800193786622
    },
    {
      "time": "2026-05-29",
      "value": 27.7152001953125
    },
    {
      "time": "2026-06-01",
      "value": 27.792200202941896
    },
    {
      "time": "2026-06-02",
      "value": 27.878200187683106
    },
    {
      "time": "2026-06-03",
      "value": 27.954400177001954
    },
    {
      "time": "2026-06-04",
      "value": 28.034800186157227
    },
    {
      "time": "2026-06-05",
      "value": 28.097800178527834
    },
    {
      "time": "2026-06-08",
      "value": 28.171400146484373
    },
    {
      "time": "2026-06-09",
      "value": 28.25220012664795
    },
    {
      "time": "2026-06-10",
      "value": 28.325400123596193
    },
    {
      "time": "2026-06-11",
      "value": 28.394000129699705
    },
    {
      "time": "2026-06-12",
      "value": 28.4614001083374
    },
    {
      "time": "2026-06-15",
      "value": 28.538600082397462
    },
    {
      "time": "2026-06-16",
      "value": 28.609800071716307
    },
    {
      "time": "2026-06-17",
      "value": 28.67360008239746
    },
    {
      "time": "2026-06-18",
      "value": 28.73040008544922
    },
    {
      "time": "2026-06-22",
      "value": 28.78200008392334
    },
    {
      "time": "2026-06-23",
      "value": 28.826600074768066
    },
    {
      "time": "2026-06-24",
      "value": 28.863800048828125
    },
    {
      "time": "2026-06-25",
      "value": 28.89400001525879
    },
    {
      "time": "2026-06-26",
      "value": 28.91800003051758
    },
    {
      "time": "2026-06-29",
      "value": 28.949200019836425
    },
    {
      "time": "2026-06-30",
      "value": 28.978000030517578
    },
    {
      "time": "2026-07-01",
      "value": 29.006600036621094
    },
    {
      "time": "2026-07-02",
      "value": 29.03900001525879
    },
    {
      "time": "2026-07-06",
      "value": 29.07119998931885
    },
    {
      "time": "2026-07-07",
      "value": 29.10219997406006
    },
    {
      "time": "2026-07-08",
      "value": 29.12719997406006
    },
    {
      "time": "2026-07-09",
      "value": 29.15639995574951
    },
    {
      "time": "2026-07-10",
      "value": 29.190599937438964
    },
    {
      "time": "2026-07-13",
      "value": 29.2207999420166
    },
    {
      "time": "2026-07-14",
      "value": 29.247599906921387
    },
    {
      "time": "2026-07-15",
      "value": 29.27479991912842
    },
    {
      "time": "2026-07-16",
      "value": 29.301399917602538
    },
    {
      "time": "2026-07-17",
      "value": 29.317599906921387
    },
    {
      "time": "2026-07-20",
      "value": 29.324999923706056
    },
    {
      "time": "2026-07-21",
      "value": 29.338799896240236
    },
    {
      "time": "2026-07-22",
      "value": 29.34759990692139
    },
    {
      "time": "2026-07-23",
      "value": 29.34799991607666
    },
    {
      "time": "2026-07-24",
      "value": 29.35019992828369
    }
  ],
  "analysis": null
}