{
  "ok": true,
  "cached": false,
  "ticker": "SNDR",
  "price": 37.61,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-01-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-01-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Schneider National (SNDR) Earnings Expected to Grow: Should You Buy?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/schneider-national-sndr-earnings-expected-140032297.html",
      "published": "2026-07-23"
    },
    {
      "title": "C.H. Robinson to Report Q2 Earnings: What's in the Cards?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/c-h-robinson-report-q2-163100372.html",
      "published": "2026-07-22"
    },
    {
      "title": "Old Dominion to Report Q2 Earnings: What's in Store for the Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/old-dominion-report-q2-earnings-162800740.html",
      "published": "2026-07-22"
    },
    {
      "title": "Schneider receives Certified Cold Carrier designation, demonstrating industry leadership in dedicated refrigerated shipping",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/small-business/articles/schneider-receives-certified-cold-carrier-130000779.html",
      "published": "2026-07-22"
    },
    {
      "title": "KNX to Report Q2 Earnings: What's in the Offing for the Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/knx-report-q2-earnings-whats-173900605.html",
      "published": "2026-07-21"
    },
    {
      "title": "JBHT and the Freight Shift as Road-to-Rail Trends Gain Speed in 2026",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jbht-freight-shift-road-rail-134100185.html",
      "published": "2026-07-20"
    },
    {
      "title": "JBHT Stock Outlook as Intermodal Demand Rebounds and Margins Rise",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jbht-stock-outlook-intermodal-demand-133900224.html",
      "published": "2026-07-20"
    },
    {
      "title": "UNP to Report Q2 Earnings: What's in the Offing for the Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/unp-report-q2-earnings-whats-170100532.html",
      "published": "2026-07-17"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 26.280000686645508,
      "high": 26.34000015258789,
      "low": 25.649999618530273,
      "close": 26.030000686645508,
      "volume": 700700
    },
    {
      "time": "2025-07-28",
      "open": 26.010000228881836,
      "high": 26.149999618530273,
      "low": 25.56999969482422,
      "close": 25.75,
      "volume": 555300
    },
    {
      "time": "2025-07-29",
      "open": 25.719999313354492,
      "high": 25.770000457763672,
      "low": 25.049999237060547,
      "close": 25.270000457763672,
      "volume": 763600
    },
    {
      "time": "2025-07-30",
      "open": 25.280000686645508,
      "high": 25.315000534057617,
      "low": 24.31999969482422,
      "close": 24.510000228881836,
      "volume": 719200
    },
    {
      "time": "2025-07-31",
      "open": 24.139999389648438,
      "high": 24.6299991607666,
      "low": 24.020000457763672,
      "close": 24.450000762939453,
      "volume": 1009300
    },
    {
      "time": "2025-08-01",
      "open": 24.450000762939453,
      "high": 24.610000610351562,
      "low": 24.059999465942383,
      "close": 24.09000015258789,
      "volume": 1039600
    },
    {
      "time": "2025-08-04",
      "open": 24.219999313354492,
      "high": 24.700000762939453,
      "low": 23.959999084472656,
      "close": 24.3799991607666,
      "volume": 777500
    },
    {
      "time": "2025-08-05",
      "open": 24.43000030517578,
      "high": 24.809999465942383,
      "low": 24.25,
      "close": 24.760000228881836,
      "volume": 811900
    },
    {
      "time": "2025-08-06",
      "open": 24.799999237060547,
      "high": 24.950000762939453,
      "low": 24.600000381469727,
      "close": 24.84000015258789,
      "volume": 662700
    },
    {
      "time": "2025-08-07",
      "open": 24.959999084472656,
      "high": 24.969999313354492,
      "low": 24.114999771118164,
      "close": 24.15999984741211,
      "volume": 921300
    },
    {
      "time": "2025-08-08",
      "open": 24.18000030517578,
      "high": 24.25,
      "low": 23.850000381469727,
      "close": 23.979999542236328,
      "volume": 514000
    },
    {
      "time": "2025-08-11",
      "open": 23.989999771118164,
      "high": 24.110000610351562,
      "low": 23.440000534057617,
      "close": 23.6299991607666,
      "volume": 629600
    },
    {
      "time": "2025-08-12",
      "open": 23.8700008392334,
      "high": 24.600000381469727,
      "low": 23.799999237060547,
      "close": 24.600000381469727,
      "volume": 534400
    },
    {
      "time": "2025-08-13",
      "open": 24.559999465942383,
      "high": 25.31999969482422,
      "low": 24.459999084472656,
      "close": 25.25,
      "volume": 508900
    },
    {
      "time": "2025-08-14",
      "open": 24.860000610351562,
      "high": 25.010000228881836,
      "low": 24.524999618530273,
      "close": 24.719999313354492,
      "volume": 598600
    },
    {
      "time": "2025-08-15",
      "open": 24.770000457763672,
      "high": 24.940000534057617,
      "low": 24.440000534057617,
      "close": 24.450000762939453,
      "volume": 706600
    },
    {
      "time": "2025-08-18",
      "open": 24.520000457763672,
      "high": 24.68000030517578,
      "low": 24.299999237060547,
      "close": 24.3799991607666,
      "volume": 628900
    },
    {
      "time": "2025-08-19",
      "open": 24.6299991607666,
      "high": 25.514999389648438,
      "low": 24.43000030517578,
      "close": 24.989999771118164,
      "volume": 713200
    },
    {
      "time": "2025-08-20",
      "open": 24.850000381469727,
      "high": 24.959999084472656,
      "low": 24.219999313354492,
      "close": 24.280000686645508,
      "volume": 582500
    },
    {
      "time": "2025-08-21",
      "open": 24.100000381469727,
      "high": 24.5,
      "low": 23.940000534057617,
      "close": 24.43000030517578,
      "volume": 619200
    },
    {
      "time": "2025-08-22",
      "open": 24.549999237060547,
      "high": 25.75,
      "low": 24.488000869750977,
      "close": 25.34000015258789,
      "volume": 718500
    },
    {
      "time": "2025-08-25",
      "open": 25.229999542236328,
      "high": 25.260000228881836,
      "low": 24.739999771118164,
      "close": 24.809999465942383,
      "volume": 687000
    },
    {
      "time": "2025-08-26",
      "open": 24.68000030517578,
      "high": 25.1200008392334,
      "low": 24.56999969482422,
      "close": 24.959999084472656,
      "volume": 1001400
    },
    {
      "time": "2025-08-27",
      "open": 24.860000610351562,
      "high": 25.1299991607666,
      "low": 24.760000228881836,
      "close": 24.940000534057617,
      "volume": 2618000
    },
    {
      "time": "2025-08-28",
      "open": 25.030000686645508,
      "high": 25.100000381469727,
      "low": 24.260000228881836,
      "close": 24.639999389648438,
      "volume": 679900
    },
    {
      "time": "2025-08-29",
      "open": 24.690000534057617,
      "high": 24.84000015258789,
      "low": 24.489999771118164,
      "close": 24.719999313354492,
      "volume": 690200
    },
    {
      "time": "2025-09-02",
      "open": 24.43000030517578,
      "high": 24.55500030517578,
      "low": 24.239999771118164,
      "close": 24.43000030517578,
      "volume": 498100
    },
    {
      "time": "2025-09-03",
      "open": 24.40999984741211,
      "high": 24.68000030517578,
      "low": 24.1200008392334,
      "close": 24.420000076293945,
      "volume": 585700
    },
    {
      "time": "2025-09-04",
      "open": 24.43000030517578,
      "high": 24.815000534057617,
      "low": 24.010000228881836,
      "close": 24.780000686645508,
      "volume": 532500
    },
    {
      "time": "2025-09-05",
      "open": 24.760000228881836,
      "high": 25.15999984741211,
      "low": 24.399999618530273,
      "close": 24.549999237060547,
      "volume": 533900
    },
    {
      "time": "2025-09-08",
      "open": 24.639999389648438,
      "high": 24.65999984741211,
      "low": 24.299999237060547,
      "close": 24.450000762939453,
      "volume": 585100
    },
    {
      "time": "2025-09-09",
      "open": 24.440000534057617,
      "high": 24.440000534057617,
      "low": 24.149999618530273,
      "close": 24.260000228881836,
      "volume": 499000
    },
    {
      "time": "2025-09-10",
      "open": 24.15999984741211,
      "high": 24.350000381469727,
      "low": 23.639999389648438,
      "close": 23.850000381469727,
      "volume": 646100
    },
    {
      "time": "2025-09-11",
      "open": 24,
      "high": 24.6299991607666,
      "low": 24,
      "close": 24.549999237060547,
      "volume": 525300
    },
    {
      "time": "2025-09-12",
      "open": 24.459999084472656,
      "high": 24.459999084472656,
      "low": 23.81999969482422,
      "close": 23.829999923706055,
      "volume": 458000
    },
    {
      "time": "2025-09-15",
      "open": 23.969999313354492,
      "high": 24.170000076293945,
      "low": 23.790000915527344,
      "close": 23.920000076293945,
      "volume": 933100
    },
    {
      "time": "2025-09-16",
      "open": 23.940000534057617,
      "high": 24.100000381469727,
      "low": 23.7450008392334,
      "close": 24.079999923706055,
      "volume": 594400
    },
    {
      "time": "2025-09-17",
      "open": 24.049999237060547,
      "high": 24.385000228881836,
      "low": 23.235000610351562,
      "close": 23.290000915527344,
      "volume": 864800
    },
    {
      "time": "2025-09-18",
      "open": 23.440000534057617,
      "high": 23.655000686645508,
      "low": 22.989999771118164,
      "close": 23.010000228881836,
      "volume": 1181800
    },
    {
      "time": "2025-09-19",
      "open": 23.030000686645508,
      "high": 23.079999923706055,
      "low": 22.3799991607666,
      "close": 22.40999984741211,
      "volume": 1749000
    },
    {
      "time": "2025-09-22",
      "open": 22.399999618530273,
      "high": 22.399999618530273,
      "low": 21.969999313354492,
      "close": 21.979999542236328,
      "volume": 1213200
    },
    {
      "time": "2025-09-23",
      "open": 22.09000015258789,
      "high": 22.309999465942383,
      "low": 21.809999465942383,
      "close": 21.979999542236328,
      "volume": 1186800
    },
    {
      "time": "2025-09-24",
      "open": 21.90999984741211,
      "high": 21.940000534057617,
      "low": 21.360000610351562,
      "close": 21.59000015258789,
      "volume": 1378500
    },
    {
      "time": "2025-09-25",
      "open": 21.5,
      "high": 21.774999618530273,
      "low": 21.190000534057617,
      "close": 21.280000686645508,
      "volume": 1060000
    },
    {
      "time": "2025-09-26",
      "open": 21.299999237060547,
      "high": 21.5,
      "low": 21.059999465942383,
      "close": 21.260000228881836,
      "volume": 1404400
    },
    {
      "time": "2025-09-29",
      "open": 21.360000610351562,
      "high": 21.360000610351562,
      "low": 20.899999618530273,
      "close": 21.09000015258789,
      "volume": 1355600
    },
    {
      "time": "2025-09-30",
      "open": 20.84000015258789,
      "high": 21.200000762939453,
      "low": 20.700000762939453,
      "close": 21.15999984741211,
      "volume": 1471800
    },
    {
      "time": "2025-10-01",
      "open": 20.989999771118164,
      "high": 21.170000076293945,
      "low": 20.729999542236328,
      "close": 20.84000015258789,
      "volume": 967500
    },
    {
      "time": "2025-10-02",
      "open": 20.889999389648438,
      "high": 21.079999923706055,
      "low": 20.75,
      "close": 21.079999923706055,
      "volume": 1262200
    },
    {
      "time": "2025-10-03",
      "open": 21.59000015258789,
      "high": 22.09000015258789,
      "low": 21.450000762939453,
      "close": 21.729999542236328,
      "volume": 1705100
    },
    {
      "time": "2025-10-06",
      "open": 21.809999465942383,
      "high": 22.31999969482422,
      "low": 21.540000915527344,
      "close": 22.040000915527344,
      "volume": 1535700
    },
    {
      "time": "2025-10-07",
      "open": 21.940000534057617,
      "high": 22.209999084472656,
      "low": 21.351999282836914,
      "close": 21.610000610351562,
      "volume": 1375500
    },
    {
      "time": "2025-10-08",
      "open": 21.450000762939453,
      "high": 23.479999542236328,
      "low": 21.40999984741211,
      "close": 23.170000076293945,
      "volume": 2268100
    },
    {
      "time": "2025-10-09",
      "open": 23.149999618530273,
      "high": 23.479999542236328,
      "low": 22.920000076293945,
      "close": 23.110000610351562,
      "volume": 1957600
    },
    {
      "time": "2025-10-10",
      "open": 23.170000076293945,
      "high": 23.329999923706055,
      "low": 21.940000534057617,
      "close": 22.200000762939453,
      "volume": 1808000
    },
    {
      "time": "2025-10-13",
      "open": 22.229999542236328,
      "high": 22.440000534057617,
      "low": 21.90999984741211,
      "close": 22.1299991607666,
      "volume": 1117500
    },
    {
      "time": "2025-10-14",
      "open": 21.940000534057617,
      "high": 22.565000534057617,
      "low": 21.8700008392334,
      "close": 22.489999771118164,
      "volume": 984800
    },
    {
      "time": "2025-10-15",
      "open": 22.579999923706055,
      "high": 22.850000381469727,
      "low": 22.40999984741211,
      "close": 22.68000030517578,
      "volume": 940200
    },
    {
      "time": "2025-10-16",
      "open": 23.559999465942383,
      "high": 23.969999313354492,
      "low": 23.270000457763672,
      "close": 23.610000610351562,
      "volume": 1488200
    },
    {
      "time": "2025-10-17",
      "open": 23.649999618530273,
      "high": 23.709999084472656,
      "low": 23,
      "close": 23.219999313354492,
      "volume": 923200
    },
    {
      "time": "2025-10-20",
      "open": 23.309999465942383,
      "high": 23.709999084472656,
      "low": 23.309999465942383,
      "close": 23.579999923706055,
      "volume": 641400
    },
    {
      "time": "2025-10-21",
      "open": 23.479999542236328,
      "high": 24.110000610351562,
      "low": 23.420000076293945,
      "close": 23.90999984741211,
      "volume": 673700
    },
    {
      "time": "2025-10-22",
      "open": 23.809999465942383,
      "high": 24.084999084472656,
      "low": 23.510000228881836,
      "close": 23.530000686645508,
      "volume": 1168800
    },
    {
      "time": "2025-10-23",
      "open": 23.260000228881836,
      "high": 23.4950008392334,
      "low": 22.329999923706055,
      "close": 22.690000534057617,
      "volume": 1324300
    },
    {
      "time": "2025-10-24",
      "open": 22.790000915527344,
      "high": 22.985000610351562,
      "low": 22.670000076293945,
      "close": 22.889999389648438,
      "volume": 709900
    },
    {
      "time": "2025-10-27",
      "open": 22.90999984741211,
      "high": 23.149999618530273,
      "low": 22.760000228881836,
      "close": 23.030000686645508,
      "volume": 697200
    },
    {
      "time": "2025-10-28",
      "open": 23.170000076293945,
      "high": 23.170000076293945,
      "low": 22.700000762939453,
      "close": 22.700000762939453,
      "volume": 816700
    },
    {
      "time": "2025-10-29",
      "open": 22.709999084472656,
      "high": 22.969999313354492,
      "low": 22.260000228881836,
      "close": 22.6299991607666,
      "volume": 1044400
    },
    {
      "time": "2025-10-30",
      "open": 21.1299991607666,
      "high": 21.6200008392334,
      "low": 20.219999313354492,
      "close": 20.25,
      "volume": 1693900
    },
    {
      "time": "2025-10-31",
      "open": 20.18000030517578,
      "high": 21.475000381469727,
      "low": 20.110000610351562,
      "close": 21.3700008392334,
      "volume": 2163600
    },
    {
      "time": "2025-11-03",
      "open": 21.239999771118164,
      "high": 21.450000762939453,
      "low": 20.799999237060547,
      "close": 21.3799991607666,
      "volume": 1159000
    },
    {
      "time": "2025-11-04",
      "open": 21.31999969482422,
      "high": 22.05500030517578,
      "low": 21.25,
      "close": 21.920000076293945,
      "volume": 1186000
    },
    {
      "time": "2025-11-05",
      "open": 21.920000076293945,
      "high": 22.579999923706055,
      "low": 21.719999313354492,
      "close": 22.3700008392334,
      "volume": 1436100
    },
    {
      "time": "2025-11-06",
      "open": 22.18000030517578,
      "high": 22.315000534057617,
      "low": 21.90999984741211,
      "close": 22.15999984741211,
      "volume": 1056100
    },
    {
      "time": "2025-11-07",
      "open": 22.040000915527344,
      "high": 22.780000686645508,
      "low": 22.03499984741211,
      "close": 22.75,
      "volume": 956200
    },
    {
      "time": "2025-11-10",
      "open": 22.770000457763672,
      "high": 22.809999465942383,
      "low": 21.989999771118164,
      "close": 22.139999389648438,
      "volume": 810700
    },
    {
      "time": "2025-11-11",
      "open": 22.219999313354492,
      "high": 22.219999313354492,
      "low": 21.829999923706055,
      "close": 22.15999984741211,
      "volume": 843900
    },
    {
      "time": "2025-11-12",
      "open": 22.239999771118164,
      "high": 22.56999969482422,
      "low": 22.09000015258789,
      "close": 22.100000381469727,
      "volume": 681500
    },
    {
      "time": "2025-11-13",
      "open": 21.969999313354492,
      "high": 22.280000686645508,
      "low": 21.709999084472656,
      "close": 21.75,
      "volume": 1026800
    },
    {
      "time": "2025-11-14",
      "open": 21.670000076293945,
      "high": 21.825000762939453,
      "low": 21.34000015258789,
      "close": 21.450000762939453,
      "volume": 737300
    },
    {
      "time": "2025-11-17",
      "open": 21.479999542236328,
      "high": 21.570999145507812,
      "low": 20.729999542236328,
      "close": 20.760000228881836,
      "volume": 911400
    },
    {
      "time": "2025-11-18",
      "open": 20.6200008392334,
      "high": 21.170000076293945,
      "low": 20.510000228881836,
      "close": 21,
      "volume": 752100
    },
    {
      "time": "2025-11-19",
      "open": 21.049999237060547,
      "high": 21.079999923706055,
      "low": 20.680999755859375,
      "close": 20.770000457763672,
      "volume": 570200
    },
    {
      "time": "2025-11-20",
      "open": 20.940000534057617,
      "high": 21.309999465942383,
      "low": 20.59000015258789,
      "close": 20.6200008392334,
      "volume": 748300
    },
    {
      "time": "2025-11-21",
      "open": 20.719999313354492,
      "high": 21.790000915527344,
      "low": 20.69499969482422,
      "close": 21.649999618530273,
      "volume": 911700
    },
    {
      "time": "2025-11-24",
      "open": 21.639999389648438,
      "high": 21.84000015258789,
      "low": 21.459999084472656,
      "close": 21.610000610351562,
      "volume": 1186700
    },
    {
      "time": "2025-11-25",
      "open": 21.760000228881836,
      "high": 22.545000076293945,
      "low": 21.520000457763672,
      "close": 22.440000534057617,
      "volume": 963800
    },
    {
      "time": "2025-11-26",
      "open": 22.350000381469727,
      "high": 22.829999923706055,
      "low": 22.350000381469727,
      "close": 22.530000686645508,
      "volume": 1055200
    },
    {
      "time": "2025-11-28",
      "open": 22.690000534057617,
      "high": 22.709999084472656,
      "low": 22.450000762939453,
      "close": 22.610000610351562,
      "volume": 338000
    },
    {
      "time": "2025-12-01",
      "open": 22.3799991607666,
      "high": 23.18000030517578,
      "low": 22.309999465942383,
      "close": 22.950000762939453,
      "volume": 1058400
    },
    {
      "time": "2025-12-02",
      "open": 22.90999984741211,
      "high": 23.59000015258789,
      "low": 22.65999984741211,
      "close": 23.440000534057617,
      "volume": 1106700
    },
    {
      "time": "2025-12-03",
      "open": 23.979999542236328,
      "high": 25.354999542236328,
      "low": 23.860000610351562,
      "close": 25.170000076293945,
      "volume": 1997600
    },
    {
      "time": "2025-12-04",
      "open": 25.110000610351562,
      "high": 25.579999923706055,
      "low": 25.079999923706055,
      "close": 25.329999923706055,
      "volume": 1228500
    },
    {
      "time": "2025-12-05",
      "open": 25.350000381469727,
      "high": 25.969999313354492,
      "low": 25.1299991607666,
      "close": 25.950000762939453,
      "volume": 996500
    },
    {
      "time": "2025-12-08",
      "open": 26.010000228881836,
      "high": 26.309999465942383,
      "low": 25.799999237060547,
      "close": 25.969999313354492,
      "volume": 1455100
    },
    {
      "time": "2025-12-09",
      "open": 25.940000534057617,
      "high": 26.475000381469727,
      "low": 25.850000381469727,
      "close": 25.899999618530273,
      "volume": 914100
    },
    {
      "time": "2025-12-10",
      "open": 26.020000457763672,
      "high": 26.975000381469727,
      "low": 25.985000610351562,
      "close": 26.93000030517578,
      "volume": 858700
    },
    {
      "time": "2025-12-11",
      "open": 26.850000381469727,
      "high": 27.739999771118164,
      "low": 26.5,
      "close": 27.270000457763672,
      "volume": 1108000
    },
    {
      "time": "2025-12-12",
      "open": 27.329999923706055,
      "high": 27.479999542236328,
      "low": 26.530000686645508,
      "close": 27.010000228881836,
      "volume": 1453500
    },
    {
      "time": "2025-12-15",
      "open": 27.030000686645508,
      "high": 27.229999542236328,
      "low": 26.770999908447266,
      "close": 27.149999618530273,
      "volume": 1080500
    },
    {
      "time": "2025-12-16",
      "open": 27.479999542236328,
      "high": 27.56999969482422,
      "low": 26.674999237060547,
      "close": 26.760000228881836,
      "volume": 959100
    },
    {
      "time": "2025-12-17",
      "open": 26.649999618530273,
      "high": 26.8700008392334,
      "low": 26.447999954223633,
      "close": 26.75,
      "volume": 702600
    },
    {
      "time": "2025-12-18",
      "open": 26.979999542236328,
      "high": 27.325000762939453,
      "low": 26.790000915527344,
      "close": 26.950000762939453,
      "volume": 756100
    },
    {
      "time": "2025-12-19",
      "open": 26.719999313354492,
      "high": 27.030000686645508,
      "low": 26.34000015258789,
      "close": 27.010000228881836,
      "volume": 1942300
    },
    {
      "time": "2025-12-22",
      "open": 27.100000381469727,
      "high": 27.399999618530273,
      "low": 27.045000076293945,
      "close": 27.25,
      "volume": 965600
    },
    {
      "time": "2025-12-23",
      "open": 27.200000762939453,
      "high": 27.350000381469727,
      "low": 26.969999313354492,
      "close": 27.139999389648438,
      "volume": 746100
    },
    {
      "time": "2025-12-24",
      "open": 27.059999465942383,
      "high": 27.280000686645508,
      "low": 26.934999465942383,
      "close": 27.190000534057617,
      "volume": 316000
    },
    {
      "time": "2025-12-26",
      "open": 27.15999984741211,
      "high": 27.3700008392334,
      "low": 27.059999465942383,
      "close": 27.290000915527344,
      "volume": 537800
    },
    {
      "time": "2025-12-29",
      "open": 27.399999618530273,
      "high": 27.530000686645508,
      "low": 27.15999984741211,
      "close": 27.329999923706055,
      "volume": 797500
    },
    {
      "time": "2025-12-30",
      "open": 27.260000228881836,
      "high": 27.299999237060547,
      "low": 26.84000015258789,
      "close": 26.850000381469727,
      "volume": 637700
    },
    {
      "time": "2025-12-31",
      "open": 26.920000076293945,
      "high": 26.975000381469727,
      "low": 26.514999389648438,
      "close": 26.530000686645508,
      "volume": 554800
    },
    {
      "time": "2026-01-02",
      "open": 26.809999465942383,
      "high": 27.06999969482422,
      "low": 26.5,
      "close": 26.969999313354492,
      "volume": 723400
    },
    {
      "time": "2026-01-05",
      "open": 26.920000076293945,
      "high": 28.18000030517578,
      "low": 26.920000076293945,
      "close": 28.110000610351562,
      "volume": 986100
    },
    {
      "time": "2026-01-06",
      "open": 27.920000076293945,
      "high": 28.700000762939453,
      "low": 27.920000076293945,
      "close": 28.559999465942383,
      "volume": 1376400
    },
    {
      "time": "2026-01-07",
      "open": 28.6200008392334,
      "high": 28.799999237060547,
      "low": 27.881999969482422,
      "close": 27.920000076293945,
      "volume": 1120400
    },
    {
      "time": "2026-01-08",
      "open": 27.829999923706055,
      "high": 28.7450008392334,
      "low": 27.829999923706055,
      "close": 28.540000915527344,
      "volume": 1018700
    },
    {
      "time": "2026-01-09",
      "open": 28.479999542236328,
      "high": 29.1200008392334,
      "low": 28.479999542236328,
      "close": 28.889999389648438,
      "volume": 815300
    },
    {
      "time": "2026-01-12",
      "open": 28.59000015258789,
      "high": 28.8799991607666,
      "low": 28.389999389648438,
      "close": 28.760000228881836,
      "volume": 707800
    },
    {
      "time": "2026-01-13",
      "open": 28.770000457763672,
      "high": 28.969999313354492,
      "low": 28.584999084472656,
      "close": 28.799999237060547,
      "volume": 549300
    },
    {
      "time": "2026-01-14",
      "open": 28.75,
      "high": 29.15999984741211,
      "low": 28.489999771118164,
      "close": 29.149999618530273,
      "volume": 655400
    },
    {
      "time": "2026-01-15",
      "open": 29.229999542236328,
      "high": 29.81999969482422,
      "low": 28.979999542236328,
      "close": 29.799999237060547,
      "volume": 794800
    },
    {
      "time": "2026-01-16",
      "open": 29.639999389648438,
      "high": 29.899999618530273,
      "low": 29.290000915527344,
      "close": 29.299999237060547,
      "volume": 854400
    },
    {
      "time": "2026-01-20",
      "open": 29.030000686645508,
      "high": 29.219999313354492,
      "low": 28.68000030517578,
      "close": 28.790000915527344,
      "volume": 637900
    },
    {
      "time": "2026-01-21",
      "open": 29.030000686645508,
      "high": 30.514999389648438,
      "low": 29.0049991607666,
      "close": 30.31999969482422,
      "volume": 771600
    },
    {
      "time": "2026-01-22",
      "open": 30.260000228881836,
      "high": 30.520000457763672,
      "low": 30.020000457763672,
      "close": 30.489999771118164,
      "volume": 846100
    },
    {
      "time": "2026-01-23",
      "open": 30.420000076293945,
      "high": 30.540000915527344,
      "low": 29.90999984741211,
      "close": 29.979999542236328,
      "volume": 448700
    },
    {
      "time": "2026-01-26",
      "open": 29.989999771118164,
      "high": 30.049999237060547,
      "low": 29.440000534057617,
      "close": 29.920000076293945,
      "volume": 943500
    },
    {
      "time": "2026-01-27",
      "open": 29.790000915527344,
      "high": 30.030000686645508,
      "low": 29.450000762939453,
      "close": 29.549999237060547,
      "volume": 462400
    },
    {
      "time": "2026-01-28",
      "open": 29.940000534057617,
      "high": 30.979999542236328,
      "low": 29.90999984741211,
      "close": 30.209999084472656,
      "volume": 886700
    },
    {
      "time": "2026-01-29",
      "open": 29.889999389648438,
      "high": 30.31999969482422,
      "low": 29.344999313354492,
      "close": 29.709999084472656,
      "volume": 1125400
    },
    {
      "time": "2026-01-30",
      "open": 24.459999084472656,
      "high": 27.940000534057617,
      "low": 24.399999618530273,
      "close": 26.84000015258789,
      "volume": 2930200
    },
    {
      "time": "2026-02-02",
      "open": 27,
      "high": 28.59000015258789,
      "low": 26.90999984741211,
      "close": 28.579999923706055,
      "volume": 1985600
    },
    {
      "time": "2026-02-03",
      "open": 27.829999923706055,
      "high": 29.614999771118164,
      "low": 27.829999923706055,
      "close": 29.34000015258789,
      "volume": 1354700
    },
    {
      "time": "2026-02-04",
      "open": 29.559999465942383,
      "high": 30.415000915527344,
      "low": 29.559999465942383,
      "close": 30.31999969482422,
      "volume": 1348100
    },
    {
      "time": "2026-02-05",
      "open": 30.18000030517578,
      "high": 30.34000015258789,
      "low": 29.489999771118164,
      "close": 29.920000076293945,
      "volume": 1351000
    },
    {
      "time": "2026-02-06",
      "open": 29.329999923706055,
      "high": 29.760000228881836,
      "low": 29.219999313354492,
      "close": 29.479999542236328,
      "volume": 1095000
    },
    {
      "time": "2026-02-09",
      "open": 29.450000762939453,
      "high": 29.81999969482422,
      "low": 29,
      "close": 29.549999237060547,
      "volume": 605000
    },
    {
      "time": "2026-02-10",
      "open": 29.440000534057617,
      "high": 30.079999923706055,
      "low": 29.405000686645508,
      "close": 29.81999969482422,
      "volume": 1022900
    },
    {
      "time": "2026-02-11",
      "open": 29.8700008392334,
      "high": 30.469999313354492,
      "low": 29.600000381469727,
      "close": 29.719999313354492,
      "volume": 649100
    },
    {
      "time": "2026-02-12",
      "open": 30.18000030517578,
      "high": 30.68000030517578,
      "low": 27.690000534057617,
      "close": 28.56999969482422,
      "volume": 1418500
    },
    {
      "time": "2026-02-13",
      "open": 28.65999984741211,
      "high": 29.09000015258789,
      "low": 28.170000076293945,
      "close": 28.729999542236328,
      "volume": 726900
    },
    {
      "time": "2026-02-17",
      "open": 28.84000015258789,
      "high": 29.170000076293945,
      "low": 28.68000030517578,
      "close": 28.799999237060547,
      "volume": 747100
    },
    {
      "time": "2026-02-18",
      "open": 28.719999313354492,
      "high": 29.040000915527344,
      "low": 28.510000228881836,
      "close": 28.770000457763672,
      "volume": 743600
    },
    {
      "time": "2026-02-19",
      "open": 28.610000610351562,
      "high": 29.125,
      "low": 28.389999389648438,
      "close": 29.020000457763672,
      "volume": 915700
    },
    {
      "time": "2026-02-20",
      "open": 28.860000610351562,
      "high": 29.940000534057617,
      "low": 28.649999618530273,
      "close": 29.309999465942383,
      "volume": 843100
    },
    {
      "time": "2026-02-23",
      "open": 29.100000381469727,
      "high": 29.170000076293945,
      "low": 27.1200008392334,
      "close": 27.149999618530273,
      "volume": 1243200
    },
    {
      "time": "2026-02-24",
      "open": 27.239999771118164,
      "high": 27.6200008392334,
      "low": 27.06999969482422,
      "close": 27.440000534057617,
      "volume": 776100
    },
    {
      "time": "2026-02-25",
      "open": 27.559999465942383,
      "high": 27.559999465942383,
      "low": 26.719999313354492,
      "close": 26.90999984741211,
      "volume": 793600
    },
    {
      "time": "2026-02-26",
      "open": 27.079999923706055,
      "high": 28.28499984741211,
      "low": 27.079999923706055,
      "close": 28.06999969482422,
      "volume": 627500
    },
    {
      "time": "2026-02-27",
      "open": 27.649999618530273,
      "high": 28.55500030517578,
      "low": 27.649999618530273,
      "close": 28.3799991607666,
      "volume": 791000
    },
    {
      "time": "2026-03-02",
      "open": 27.899999618530273,
      "high": 28.440000534057617,
      "low": 27.3799991607666,
      "close": 28.15999984741211,
      "volume": 760300
    },
    {
      "time": "2026-03-03",
      "open": 27.43000030517578,
      "high": 28.030000686645508,
      "low": 26.979999542236328,
      "close": 27.940000534057617,
      "volume": 725000
    },
    {
      "time": "2026-03-04",
      "open": 28.18000030517578,
      "high": 28.600000381469727,
      "low": 27.84000015258789,
      "close": 28.25,
      "volume": 654500
    },
    {
      "time": "2026-03-05",
      "open": 27.950000762939453,
      "high": 28.1200008392334,
      "low": 27.059999465942383,
      "close": 27.329999923706055,
      "volume": 554900
    },
    {
      "time": "2026-03-06",
      "open": 27.399999618530273,
      "high": 27.399999618530273,
      "low": 25.434999465942383,
      "close": 25.639999389648438,
      "volume": 673500
    },
    {
      "time": "2026-03-09",
      "open": 25.690000534057617,
      "high": 25.875,
      "low": 24.56999969482422,
      "close": 25.790000915527344,
      "volume": 1397600
    },
    {
      "time": "2026-03-10",
      "open": 25.760000228881836,
      "high": 26.520000457763672,
      "low": 25.43000030517578,
      "close": 25.829999923706055,
      "volume": 1072400
    },
    {
      "time": "2026-03-11",
      "open": 25.729999542236328,
      "high": 25.739999771118164,
      "low": 24.389999389648438,
      "close": 25.139999389648438,
      "volume": 2305500
    },
    {
      "time": "2026-03-12",
      "open": 24.559999465942383,
      "high": 25,
      "low": 23.725000381469727,
      "close": 23.75,
      "volume": 1108400
    },
    {
      "time": "2026-03-13",
      "open": 24.040000915527344,
      "high": 24.559999465942383,
      "low": 23.420000076293945,
      "close": 23.709999084472656,
      "volume": 1115500
    },
    {
      "time": "2026-03-16",
      "open": 23.959999084472656,
      "high": 24.09000015258789,
      "low": 23.600000381469727,
      "close": 23.889999389648438,
      "volume": 784100
    },
    {
      "time": "2026-03-17",
      "open": 24.209999084472656,
      "high": 24.510000228881836,
      "low": 23.75,
      "close": 24.059999465942383,
      "volume": 793600
    },
    {
      "time": "2026-03-18",
      "open": 23.920000076293945,
      "high": 24.1200008392334,
      "low": 23.59000015258789,
      "close": 23.81999969482422,
      "volume": 1259800
    },
    {
      "time": "2026-03-19",
      "open": 23.530000686645508,
      "high": 23.75,
      "low": 23.200000762939453,
      "close": 23.610000610351562,
      "volume": 1317400
    },
    {
      "time": "2026-03-20",
      "open": 23.639999389648438,
      "high": 23.75,
      "low": 23.309999465942383,
      "close": 23.75,
      "volume": 1792700
    },
    {
      "time": "2026-03-23",
      "open": 24.520000457763672,
      "high": 25.100000381469727,
      "low": 24.270000457763672,
      "close": 24.440000534057617,
      "volume": 1025400
    },
    {
      "time": "2026-03-24",
      "open": 24.06999969482422,
      "high": 25.56999969482422,
      "low": 24.06999969482422,
      "close": 25.270000457763672,
      "volume": 1202600
    },
    {
      "time": "2026-03-25",
      "open": 25.600000381469727,
      "high": 25.950000762939453,
      "low": 25.15999984741211,
      "close": 25.850000381469727,
      "volume": 782400
    },
    {
      "time": "2026-03-26",
      "open": 25.520000457763672,
      "high": 25.920000076293945,
      "low": 25.450000762939453,
      "close": 25.729999542236328,
      "volume": 715600
    },
    {
      "time": "2026-03-27",
      "open": 25.5,
      "high": 25.584999084472656,
      "low": 25.1200008392334,
      "close": 25.440000534057617,
      "volume": 615500
    },
    {
      "time": "2026-03-30",
      "open": 25.690000534057617,
      "high": 26,
      "low": 25.290000915527344,
      "close": 25.6200008392334,
      "volume": 774400
    },
    {
      "time": "2026-03-31",
      "open": 26.139999389648438,
      "high": 26.69499969482422,
      "low": 25.649999618530273,
      "close": 26.360000610351562,
      "volume": 986600
    },
    {
      "time": "2026-04-01",
      "open": 26.540000915527344,
      "high": 27.09000015258789,
      "low": 26.3700008392334,
      "close": 26.5,
      "volume": 652800
    },
    {
      "time": "2026-04-02",
      "open": 26.149999618530273,
      "high": 27.260000228881836,
      "low": 25.8700008392334,
      "close": 27.030000686645508,
      "volume": 746800
    },
    {
      "time": "2026-04-06",
      "open": 26.799999237060547,
      "high": 27.40999984741211,
      "low": 26.6299991607666,
      "close": 27.280000686645508,
      "volume": 698500
    },
    {
      "time": "2026-04-07",
      "open": 27.209999084472656,
      "high": 27.69499969482422,
      "low": 27.184999465942383,
      "close": 27.440000534057617,
      "volume": 966300
    },
    {
      "time": "2026-04-08",
      "open": 28.5,
      "high": 29.110000610351562,
      "low": 28.31999969482422,
      "close": 28.469999313354492,
      "volume": 1165200
    },
    {
      "time": "2026-04-09",
      "open": 28.350000381469727,
      "high": 28.65999984741211,
      "low": 28.040000915527344,
      "close": 28.100000381469727,
      "volume": 1192700
    },
    {
      "time": "2026-04-10",
      "open": 28.239999771118164,
      "high": 28.670000076293945,
      "low": 28.06999969482422,
      "close": 28.290000915527344,
      "volume": 667600
    },
    {
      "time": "2026-04-13",
      "open": 28.06999969482422,
      "high": 28.19499969482422,
      "low": 27.299999237060547,
      "close": 28.110000610351562,
      "volume": 887000
    },
    {
      "time": "2026-04-14",
      "open": 28.200000762939453,
      "high": 28.579999923706055,
      "low": 27.850000381469727,
      "close": 28.170000076293945,
      "volume": 787200
    },
    {
      "time": "2026-04-15",
      "open": 27.649999618530273,
      "high": 28.15999984741211,
      "low": 27.15999984741211,
      "close": 27.34000015258789,
      "volume": 1251900
    },
    {
      "time": "2026-04-16",
      "open": 27.530000686645508,
      "high": 28.809999465942383,
      "low": 27.530000686645508,
      "close": 28.700000762939453,
      "volume": 1060600
    },
    {
      "time": "2026-04-17",
      "open": 29.190000534057617,
      "high": 29.940000534057617,
      "low": 28.739999771118164,
      "close": 29.389999389648438,
      "volume": 5451100
    },
    {
      "time": "2026-04-20",
      "open": 29.020000457763672,
      "high": 30.190000534057617,
      "low": 28.90999984741211,
      "close": 30.010000228881836,
      "volume": 850600
    },
    {
      "time": "2026-04-21",
      "open": 30.190000534057617,
      "high": 30.600000381469727,
      "low": 29.780000686645508,
      "close": 30.239999771118164,
      "volume": 868900
    },
    {
      "time": "2026-04-22",
      "open": 30.649999618530273,
      "high": 30.700000762939453,
      "low": 29.68000030517578,
      "close": 29.84000015258789,
      "volume": 646400
    },
    {
      "time": "2026-04-23",
      "open": 30.170000076293945,
      "high": 30.809999465942383,
      "low": 29.979999542236328,
      "close": 30.1299991607666,
      "volume": 1094500
    },
    {
      "time": "2026-04-24",
      "open": 30.18000030517578,
      "high": 30.479999542236328,
      "low": 29.950000762939453,
      "close": 30.280000686645508,
      "volume": 974500
    },
    {
      "time": "2026-04-27",
      "open": 30.270000457763672,
      "high": 30.834999084472656,
      "low": 30.25,
      "close": 30.559999465942383,
      "volume": 797300
    },
    {
      "time": "2026-04-28",
      "open": 30.700000762939453,
      "high": 31.030000686645508,
      "low": 30.389999389648438,
      "close": 30.850000381469727,
      "volume": 715100
    },
    {
      "time": "2026-04-29",
      "open": 30.979999542236328,
      "high": 31.559999465942383,
      "low": 30.209999084472656,
      "close": 30.3700008392334,
      "volume": 872900
    },
    {
      "time": "2026-04-30",
      "open": 30.450000762939453,
      "high": 31.209999084472656,
      "low": 30.15999984741211,
      "close": 31.09000015258789,
      "volume": 1013800
    },
    {
      "time": "2026-05-01",
      "open": 33.34000015258789,
      "high": 33.34000015258789,
      "low": 31.190000534057617,
      "close": 31.469999313354492,
      "volume": 1716500
    },
    {
      "time": "2026-05-04",
      "open": 31.190000534057617,
      "high": 31.190000534057617,
      "low": 29.861000061035156,
      "close": 29.959999084472656,
      "volume": 1128000
    },
    {
      "time": "2026-05-05",
      "open": 30.079999923706055,
      "high": 30.665000915527344,
      "low": 29.94499969482422,
      "close": 30.030000686645508,
      "volume": 937800
    },
    {
      "time": "2026-05-06",
      "open": 30.520000457763672,
      "high": 31.43000030517578,
      "low": 30.520000457763672,
      "close": 30.899999618530273,
      "volume": 1130600
    },
    {
      "time": "2026-05-07",
      "open": 31.06999969482422,
      "high": 31.110000610351562,
      "low": 30.3700008392334,
      "close": 30.649999618530273,
      "volume": 1009700
    },
    {
      "time": "2026-05-08",
      "open": 30.799999237060547,
      "high": 31.014999389648438,
      "low": 30.610000610351562,
      "close": 30.75,
      "volume": 679300
    },
    {
      "time": "2026-05-11",
      "open": 30.780000686645508,
      "high": 30.815000534057617,
      "low": 29.84000015258789,
      "close": 29.84000015258789,
      "volume": 865800
    },
    {
      "time": "2026-05-12",
      "open": 29.860000610351562,
      "high": 29.969999313354492,
      "low": 28.59000015258789,
      "close": 28.940000534057617,
      "volume": 713100
    },
    {
      "time": "2026-05-13",
      "open": 29.020000457763672,
      "high": 29.389999389648438,
      "low": 28.84000015258789,
      "close": 29.170000076293945,
      "volume": 586200
    },
    {
      "time": "2026-05-14",
      "open": 29.40999984741211,
      "high": 33.2599983215332,
      "low": 29.040000915527344,
      "close": 33.209999084472656,
      "volume": 3210800
    },
    {
      "time": "2026-05-15",
      "open": 32.7400016784668,
      "high": 32.93000030517578,
      "low": 31.34000015258789,
      "close": 31.940000534057617,
      "volume": 2333800
    },
    {
      "time": "2026-05-18",
      "open": 31.959999084472656,
      "high": 32.70000076293945,
      "low": 31.700000762939453,
      "close": 32.369998931884766,
      "volume": 1159600
    },
    {
      "time": "2026-05-19",
      "open": 32.099998474121094,
      "high": 32.71500015258789,
      "low": 31.6299991607666,
      "close": 32.15999984741211,
      "volume": 892800
    },
    {
      "time": "2026-05-20",
      "open": 32.38999938964844,
      "high": 33.654998779296875,
      "low": 32.15999984741211,
      "close": 33.599998474121094,
      "volume": 1054300
    },
    {
      "time": "2026-05-21",
      "open": 33.150001525878906,
      "high": 33.470001220703125,
      "low": 32.400001525878906,
      "close": 33.34000015258789,
      "volume": 796200
    },
    {
      "time": "2026-05-22",
      "open": 33.470001220703125,
      "high": 33.665000915527344,
      "low": 33.04999923706055,
      "close": 33.400001525878906,
      "volume": 583400
    },
    {
      "time": "2026-05-26",
      "open": 34,
      "high": 34.78499984741211,
      "low": 33.56999969482422,
      "close": 34.63999938964844,
      "volume": 857500
    },
    {
      "time": "2026-05-27",
      "open": 35.0099983215332,
      "high": 35.33000183105469,
      "low": 34.75,
      "close": 34.9900016784668,
      "volume": 818600
    },
    {
      "time": "2026-05-28",
      "open": 34.599998474121094,
      "high": 35.75,
      "low": 34.209999084472656,
      "close": 35.45000076293945,
      "volume": 648700
    },
    {
      "time": "2026-05-29",
      "open": 35.09000015258789,
      "high": 35.79999923706055,
      "low": 34.97999954223633,
      "close": 35.34000015258789,
      "volume": 1189000
    },
    {
      "time": "2026-06-01",
      "open": 35.099998474121094,
      "high": 36.45000076293945,
      "low": 34.720001220703125,
      "close": 36.369998931884766,
      "volume": 916700
    },
    {
      "time": "2026-06-02",
      "open": 36.2400016784668,
      "high": 36.56999969482422,
      "low": 35.689998626708984,
      "close": 36.38999938964844,
      "volume": 814300
    },
    {
      "time": "2026-06-03",
      "open": 36.04999923706055,
      "high": 36.88999938964844,
      "low": 36.04999923706055,
      "close": 36.540000915527344,
      "volume": 839400
    },
    {
      "time": "2026-06-04",
      "open": 36.02000045776367,
      "high": 37.11000061035156,
      "low": 35.97999954223633,
      "close": 37.099998474121094,
      "volume": 826200
    },
    {
      "time": "2026-06-05",
      "open": 37.060001373291016,
      "high": 37.834999084472656,
      "low": 36.970001220703125,
      "close": 37.209999084472656,
      "volume": 1463500
    },
    {
      "time": "2026-06-08",
      "open": 37.5099983215332,
      "high": 39.029998779296875,
      "low": 37.310001373291016,
      "close": 38.7599983215332,
      "volume": 1336800
    },
    {
      "time": "2026-06-09",
      "open": 38.56999969482422,
      "high": 39.27000045776367,
      "low": 37.185001373291016,
      "close": 38.029998779296875,
      "volume": 1178400
    },
    {
      "time": "2026-06-10",
      "open": 37.13999938964844,
      "high": 37.900001525878906,
      "low": 36.220001220703125,
      "close": 37.060001373291016,
      "volume": 1744700
    },
    {
      "time": "2026-06-11",
      "open": 37.38999938964844,
      "high": 38.41999816894531,
      "low": 37.38999938964844,
      "close": 38.11000061035156,
      "volume": 989200
    },
    {
      "time": "2026-06-12",
      "open": 38.20000076293945,
      "high": 38.900001525878906,
      "low": 37.86000061035156,
      "close": 38.439998626708984,
      "volume": 989600
    },
    {
      "time": "2026-06-15",
      "open": 38.529998779296875,
      "high": 38.564998626708984,
      "low": 37.349998474121094,
      "close": 37.689998626708984,
      "volume": 946300
    },
    {
      "time": "2026-06-16",
      "open": 37.189998626708984,
      "high": 37.9379997253418,
      "low": 36.689998626708984,
      "close": 37.02000045776367,
      "volume": 1041000
    },
    {
      "time": "2026-06-17",
      "open": 37.130001068115234,
      "high": 37.130001068115234,
      "low": 35.16999816894531,
      "close": 35.34000015258789,
      "volume": 1113000
    },
    {
      "time": "2026-06-18",
      "open": 35.40999984741211,
      "high": 36.34000015258789,
      "low": 35.349998474121094,
      "close": 35.68000030517578,
      "volume": 1514600
    },
    {
      "time": "2026-06-22",
      "open": 35.79999923706055,
      "high": 36.27000045776367,
      "low": 35.30500030517578,
      "close": 35.470001220703125,
      "volume": 1246500
    },
    {
      "time": "2026-06-23",
      "open": 35.4900016784668,
      "high": 35.75,
      "low": 35.18000030517578,
      "close": 35.36000061035156,
      "volume": 1098800
    },
    {
      "time": "2026-06-24",
      "open": 35.599998474121094,
      "high": 35.68000030517578,
      "low": 34.880001068115234,
      "close": 34.970001220703125,
      "volume": 1401200
    },
    {
      "time": "2026-06-25",
      "open": 35.400001525878906,
      "high": 36.42499923706055,
      "low": 35.380001068115234,
      "close": 36.20000076293945,
      "volume": 810600
    },
    {
      "time": "2026-06-26",
      "open": 36.0099983215332,
      "high": 36.540000915527344,
      "low": 35.189998626708984,
      "close": 36.290000915527344,
      "volume": 865700
    },
    {
      "time": "2026-06-29",
      "open": 35.95000076293945,
      "high": 36.900001525878906,
      "low": 35.61000061035156,
      "close": 36.84000015258789,
      "volume": 1132800
    },
    {
      "time": "2026-06-30",
      "open": 36.77000045776367,
      "high": 36.95000076293945,
      "low": 35.790000915527344,
      "close": 36.529998779296875,
      "volume": 679000
    },
    {
      "time": "2026-07-01",
      "open": 36.150001525878906,
      "high": 37.15999984741211,
      "low": 35.90999984741211,
      "close": 36.400001525878906,
      "volume": 661000
    },
    {
      "time": "2026-07-02",
      "open": 36.689998626708984,
      "high": 36.970001220703125,
      "low": 35.46500015258789,
      "close": 35.79999923706055,
      "volume": 664000
    },
    {
      "time": "2026-07-06",
      "open": 36.27000045776367,
      "high": 36.619998931884766,
      "low": 35.19499969482422,
      "close": 35.720001220703125,
      "volume": 1022300
    },
    {
      "time": "2026-07-07",
      "open": 35.93000030517578,
      "high": 36.11000061035156,
      "low": 35.2599983215332,
      "close": 35.77000045776367,
      "volume": 706000
    },
    {
      "time": "2026-07-08",
      "open": 36.08000183105469,
      "high": 36.27000045776367,
      "low": 35.02000045776367,
      "close": 35.95000076293945,
      "volume": 907300
    },
    {
      "time": "2026-07-09",
      "open": 36.349998474121094,
      "high": 37.4900016784668,
      "low": 36.029998779296875,
      "close": 37.04999923706055,
      "volume": 642700
    },
    {
      "time": "2026-07-10",
      "open": 37.29999923706055,
      "high": 37.29999923706055,
      "low": 36.16999816894531,
      "close": 36.400001525878906,
      "volume": 602000
    },
    {
      "time": "2026-07-13",
      "open": 36.810001373291016,
      "high": 36.880001068115234,
      "low": 36.310001373291016,
      "close": 36.68000030517578,
      "volume": 621700
    },
    {
      "time": "2026-07-14",
      "open": 37.08000183105469,
      "high": 37.45000076293945,
      "low": 36.53499984741211,
      "close": 36.93000030517578,
      "volume": 802300
    },
    {
      "time": "2026-07-15",
      "open": 37.61000061035156,
      "high": 37.68000030517578,
      "low": 36.39500045776367,
      "close": 36.439998626708984,
      "volume": 1314600
    },
    {
      "time": "2026-07-16",
      "open": 37.150001525878906,
      "high": 38.73500061035156,
      "low": 36.72999954223633,
      "close": 38.4900016784668,
      "volume": 1201600
    },
    {
      "time": "2026-07-17",
      "open": 38.220001220703125,
      "high": 38.875,
      "low": 38.09000015258789,
      "close": 38.189998626708984,
      "volume": 3237800
    },
    {
      "time": "2026-07-20",
      "open": 37.65999984741211,
      "high": 38.09000015258789,
      "low": 37.459999084472656,
      "close": 37.470001220703125,
      "volume": 825600
    },
    {
      "time": "2026-07-21",
      "open": 37.7599983215332,
      "high": 38.459999084472656,
      "low": 37.189998626708984,
      "close": 38.380001068115234,
      "volume": 830900
    },
    {
      "time": "2026-07-22",
      "open": 38.22999954223633,
      "high": 38.52000045776367,
      "low": 37.7599983215332,
      "close": 38.27000045776367,
      "volume": 672600
    },
    {
      "time": "2026-07-23",
      "open": 38.9900016784668,
      "high": 39.242000579833984,
      "low": 37.375,
      "close": 37.75,
      "volume": 642800
    },
    {
      "time": "2026-07-24",
      "open": 37.630001068115234,
      "high": 38.290000915527344,
      "low": 36.900001525878906,
      "close": 37.61000061035156,
      "volume": 647439
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 23.843600006103514
    },
    {
      "time": "2025-10-06",
      "value": 23.76380001068115
    },
    {
      "time": "2025-10-07",
      "value": 23.681000022888185
    },
    {
      "time": "2025-10-08",
      "value": 23.639000015258787
    },
    {
      "time": "2025-10-09",
      "value": 23.611000022888184
    },
    {
      "time": "2025-10-10",
      "value": 23.566000022888183
    },
    {
      "time": "2025-10-13",
      "value": 23.526800003051758
    },
    {
      "time": "2025-10-14",
      "value": 23.48900001525879
    },
    {
      "time": "2025-10-15",
      "value": 23.44740001678467
    },
    {
      "time": "2025-10-16",
      "value": 23.422800025939942
    },
    {
      "time": "2025-10-17",
      "value": 23.404000015258788
    },
    {
      "time": "2025-10-20",
      "value": 23.396000022888185
    },
    {
      "time": "2025-10-21",
      "value": 23.401600036621094
    },
    {
      "time": "2025-10-22",
      "value": 23.38020004272461
    },
    {
      "time": "2025-10-23",
      "value": 23.32900005340576
    },
    {
      "time": "2025-10-24",
      "value": 23.29240005493164
    },
    {
      "time": "2025-10-27",
      "value": 23.264000053405763
    },
    {
      "time": "2025-10-28",
      "value": 23.23040008544922
    },
    {
      "time": "2025-10-29",
      "value": 23.183200073242187
    },
    {
      "time": "2025-10-30",
      "value": 23.102600059509278
    },
    {
      "time": "2025-10-31",
      "value": 23.04140007019043
    },
    {
      "time": "2025-11-03",
      "value": 22.962200050354003
    },
    {
      "time": "2025-11-04",
      "value": 22.904400062561034
    },
    {
      "time": "2025-11-05",
      "value": 22.85260009765625
    },
    {
      "time": "2025-11-06",
      "value": 22.79700008392334
    },
    {
      "time": "2025-11-07",
      "value": 22.75920009613037
    },
    {
      "time": "2025-11-10",
      "value": 22.70760009765625
    },
    {
      "time": "2025-11-11",
      "value": 22.662200088500978
    },
    {
      "time": "2025-11-12",
      "value": 22.61580009460449
    },
    {
      "time": "2025-11-13",
      "value": 22.555200080871582
    },
    {
      "time": "2025-11-14",
      "value": 22.49320011138916
    },
    {
      "time": "2025-11-17",
      "value": 22.419400100708007
    },
    {
      "time": "2025-11-18",
      "value": 22.35420009613037
    },
    {
      "time": "2025-11-19",
      "value": 22.29260009765625
    },
    {
      "time": "2025-11-20",
      "value": 22.214000129699706
    },
    {
      "time": "2025-11-21",
      "value": 22.170400123596192
    },
    {
      "time": "2025-11-24",
      "value": 22.124200134277345
    },
    {
      "time": "2025-11-25",
      "value": 22.091400146484375
    },
    {
      "time": "2025-11-26",
      "value": 22.07620014190674
    },
    {
      "time": "2025-11-28",
      "value": 22.068200149536132
    },
    {
      "time": "2025-12-01",
      "value": 22.07900016784668
    },
    {
      "time": "2025-12-02",
      "value": 22.108200187683106
    },
    {
      "time": "2025-12-03",
      "value": 22.17200019836426
    },
    {
      "time": "2025-12-04",
      "value": 22.246800193786623
    },
    {
      "time": "2025-12-05",
      "value": 22.3402001953125
    },
    {
      "time": "2025-12-08",
      "value": 22.434400177001955
    },
    {
      "time": "2025-12-09",
      "value": 22.530600166320802
    },
    {
      "time": "2025-12-10",
      "value": 22.646000175476075
    },
    {
      "time": "2025-12-11",
      "value": 22.77460018157959
    },
    {
      "time": "2025-12-12",
      "value": 22.893200187683107
    },
    {
      "time": "2025-12-15",
      "value": 23.001600189208986
    },
    {
      "time": "2025-12-16",
      "value": 23.096000175476075
    },
    {
      "time": "2025-12-17",
      "value": 23.19880016326904
    },
    {
      "time": "2025-12-18",
      "value": 23.274400177001954
    },
    {
      "time": "2025-12-19",
      "value": 23.352400169372558
    },
    {
      "time": "2025-12-22",
      "value": 23.45340015411377
    },
    {
      "time": "2025-12-23",
      "value": 23.553600158691406
    },
    {
      "time": "2025-12-24",
      "value": 23.647600173950195
    },
    {
      "time": "2025-12-26",
      "value": 23.739800186157225
    },
    {
      "time": "2025-12-29",
      "value": 23.814200172424318
    },
    {
      "time": "2025-12-30",
      "value": 23.88680019378662
    },
    {
      "time": "2025-12-31",
      "value": 23.94580020904541
    },
    {
      "time": "2026-01-02",
      "value": 24.007000198364256
    },
    {
      "time": "2026-01-05",
      "value": 24.09860019683838
    },
    {
      "time": "2026-01-06",
      "value": 24.216000175476076
    },
    {
      "time": "2026-01-07",
      "value": 24.316600189208984
    },
    {
      "time": "2026-01-08",
      "value": 24.426800193786622
    },
    {
      "time": "2026-01-09",
      "value": 24.5506001663208
    },
    {
      "time": "2026-01-12",
      "value": 24.673200187683104
    },
    {
      "time": "2026-01-13",
      "value": 24.844200172424316
    },
    {
      "time": "2026-01-14",
      "value": 24.999800148010255
    },
    {
      "time": "2026-01-15",
      "value": 25.168200149536133
    },
    {
      "time": "2026-01-16",
      "value": 25.315800132751466
    },
    {
      "time": "2026-01-20",
      "value": 25.444200134277345
    },
    {
      "time": "2026-01-21",
      "value": 25.607400131225585
    },
    {
      "time": "2026-01-22",
      "value": 25.76220012664795
    },
    {
      "time": "2026-01-23",
      "value": 25.919000129699707
    },
    {
      "time": "2026-01-26",
      "value": 26.074200134277344
    },
    {
      "time": "2026-01-27",
      "value": 26.22320011138916
    },
    {
      "time": "2026-01-28",
      "value": 26.392400093078614
    },
    {
      "time": "2026-01-29",
      "value": 26.557600059509276
    },
    {
      "time": "2026-01-30",
      "value": 26.679200057983397
    },
    {
      "time": "2026-02-02",
      "value": 26.83080005645752
    },
    {
      "time": "2026-02-03",
      "value": 27.002200050354006
    },
    {
      "time": "2026-02-04",
      "value": 27.19620002746582
    },
    {
      "time": "2026-02-05",
      "value": 27.361600036621095
    },
    {
      "time": "2026-02-06",
      "value": 27.51900001525879
    },
    {
      "time": "2026-02-09",
      "value": 27.66119998931885
    },
    {
      "time": "2026-02-10",
      "value": 27.806999969482423
    },
    {
      "time": "2026-02-11",
      "value": 27.94919994354248
    },
    {
      "time": "2026-02-12",
      "value": 28.061599922180175
    },
    {
      "time": "2026-02-13",
      "value": 28.16739990234375
    },
    {
      "time": "2026-02-17",
      "value": 28.239999885559083
    },
    {
      "time": "2026-02-18",
      "value": 28.308799896240235
    },
    {
      "time": "2026-02-19",
      "value": 28.370199890136718
    },
    {
      "time": "2026-02-20",
      "value": 28.436999893188478
    },
    {
      "time": "2026-02-23",
      "value": 28.461999893188477
    },
    {
      "time": "2026-02-24",
      "value": 28.472199897766114
    },
    {
      "time": "2026-02-25",
      "value": 28.46499988555908
    },
    {
      "time": "2026-02-26",
      "value": 28.48619987487793
    },
    {
      "time": "2026-02-27",
      "value": 28.510799865722657
    },
    {
      "time": "2026-03-02",
      "value": 28.538799858093263
    },
    {
      "time": "2026-03-03",
      "value": 28.562599868774413
    },
    {
      "time": "2026-03-04",
      "value": 28.588599853515625
    },
    {
      "time": "2026-03-05",
      "value": 28.594999847412108
    },
    {
      "time": "2026-03-06",
      "value": 28.562799835205077
    },
    {
      "time": "2026-03-09",
      "value": 28.535799865722655
    },
    {
      "time": "2026-03-10",
      "value": 28.508599853515626
    },
    {
      "time": "2026-03-11",
      "value": 28.465599822998048
    },
    {
      "time": "2026-03-12",
      "value": 28.393999824523927
    },
    {
      "time": "2026-03-13",
      "value": 28.331199798583985
    },
    {
      "time": "2026-03-16",
      "value": 28.278399772644043
    },
    {
      "time": "2026-03-17",
      "value": 28.2201997756958
    },
    {
      "time": "2026-03-18",
      "value": 28.134399757385253
    },
    {
      "time": "2026-03-19",
      "value": 28.035399780273437
    },
    {
      "time": "2026-03-20",
      "value": 27.95199977874756
    },
    {
      "time": "2026-03-23",
      "value": 27.869999771118163
    },
    {
      "time": "2026-03-24",
      "value": 27.79759979248047
    },
    {
      "time": "2026-03-25",
      "value": 27.739399795532226
    },
    {
      "time": "2026-03-26",
      "value": 27.677999801635742
    },
    {
      "time": "2026-03-27",
      "value": 27.60379981994629
    },
    {
      "time": "2026-03-30",
      "value": 27.520199851989744
    },
    {
      "time": "2026-03-31",
      "value": 27.461399879455566
    },
    {
      "time": "2026-04-01",
      "value": 27.41559986114502
    },
    {
      "time": "2026-04-02",
      "value": 27.349799880981447
    },
    {
      "time": "2026-04-06",
      "value": 27.28559989929199
    },
    {
      "time": "2026-04-07",
      "value": 27.234799919128417
    },
    {
      "time": "2026-04-08",
      "value": 27.20579990386963
    },
    {
      "time": "2026-04-09",
      "value": 27.176799926757813
    },
    {
      "time": "2026-04-10",
      "value": 27.138399963378905
    },
    {
      "time": "2026-04-13",
      "value": 27.106399993896485
    },
    {
      "time": "2026-04-14",
      "value": 27.132999992370607
    },
    {
      "time": "2026-04-15",
      "value": 27.108199996948244
    },
    {
      "time": "2026-04-16",
      "value": 27.095400009155274
    },
    {
      "time": "2026-04-17",
      "value": 27.07680000305176
    },
    {
      "time": "2026-04-20",
      "value": 27.078600006103514
    },
    {
      "time": "2026-04-21",
      "value": 27.093800010681154
    },
    {
      "time": "2026-04-22",
      "value": 27.0996000289917
    },
    {
      "time": "2026-04-23",
      "value": 27.105800018310546
    },
    {
      "time": "2026-04-24",
      "value": 27.11700004577637
    },
    {
      "time": "2026-04-27",
      "value": 27.156800041198732
    },
    {
      "time": "2026-04-28",
      "value": 27.199200057983397
    },
    {
      "time": "2026-04-29",
      "value": 27.230600090026854
    },
    {
      "time": "2026-04-30",
      "value": 27.27700008392334
    },
    {
      "time": "2026-05-01",
      "value": 27.326000061035156
    },
    {
      "time": "2026-05-04",
      "value": 27.339000053405762
    },
    {
      "time": "2026-05-05",
      "value": 27.396600074768067
    },
    {
      "time": "2026-05-06",
      "value": 27.46580005645752
    },
    {
      "time": "2026-05-07",
      "value": 27.54060005187988
    },
    {
      "time": "2026-05-08",
      "value": 27.5942000579834
    },
    {
      "time": "2026-05-11",
      "value": 27.623400077819824
    },
    {
      "time": "2026-05-12",
      "value": 27.639000091552735
    },
    {
      "time": "2026-05-13",
      "value": 27.663600082397462
    },
    {
      "time": "2026-05-14",
      "value": 27.762800064086914
    },
    {
      "time": "2026-05-15",
      "value": 27.855000076293944
    },
    {
      "time": "2026-05-18",
      "value": 27.98960006713867
    },
    {
      "time": "2026-05-19",
      "value": 28.11700004577637
    },
    {
      "time": "2026-05-20",
      "value": 28.27240001678467
    },
    {
      "time": "2026-05-21",
      "value": 28.43640003204346
    },
    {
      "time": "2026-05-22",
      "value": 28.629400062561036
    },
    {
      "time": "2026-05-26",
      "value": 28.84800006866455
    },
    {
      "time": "2026-05-27",
      "value": 29.07000011444092
    },
    {
      "time": "2026-05-28",
      "value": 29.297800140380858
    },
    {
      "time": "2026-05-29",
      "value": 29.528200149536133
    },
    {
      "time": "2026-06-01",
      "value": 29.783400115966796
    },
    {
      "time": "2026-06-02",
      "value": 30.036200103759764
    },
    {
      "time": "2026-06-03",
      "value": 30.27820011138916
    },
    {
      "time": "2026-06-04",
      "value": 30.51480007171631
    },
    {
      "time": "2026-06-05",
      "value": 30.74200004577637
    },
    {
      "time": "2026-06-08",
      "value": 31.002600021362305
    },
    {
      "time": "2026-06-09",
      "value": 31.25439998626709
    },
    {
      "time": "2026-06-10",
      "value": 31.483199996948244
    },
    {
      "time": "2026-06-11",
      "value": 31.718199996948243
    },
    {
      "time": "2026-06-12",
      "value": 31.95699996948242
    },
    {
      "time": "2026-06-15",
      "value": 32.170199928283694
    },
    {
      "time": "2026-06-16",
      "value": 32.36499992370605
    },
    {
      "time": "2026-06-17",
      "value": 32.52299991607666
    },
    {
      "time": "2026-06-18",
      "value": 32.66719993591309
    },
    {
      "time": "2026-06-22",
      "value": 32.814599952697755
    },
    {
      "time": "2026-06-23",
      "value": 32.95599994659424
    },
    {
      "time": "2026-06-24",
      "value": 33.09319995880127
    },
    {
      "time": "2026-06-25",
      "value": 33.25379997253418
    },
    {
      "time": "2026-06-26",
      "value": 33.43279998779297
    },
    {
      "time": "2026-06-29",
      "value": 33.59559997558594
    },
    {
      "time": "2026-06-30",
      "value": 33.7383999633789
    },
    {
      "time": "2026-07-01",
      "value": 33.86619998931885
    },
    {
      "time": "2026-07-02",
      "value": 33.97739997863769
    },
    {
      "time": "2026-07-06",
      "value": 34.095
    },
    {
      "time": "2026-07-07",
      "value": 34.20780002593994
    },
    {
      "time": "2026-07-08",
      "value": 34.32120002746582
    },
    {
      "time": "2026-07-09",
      "value": 34.45100002288818
    },
    {
      "time": "2026-07-10",
      "value": 34.562000045776365
    },
    {
      "time": "2026-07-13",
      "value": 34.688200035095214
    },
    {
      "time": "2026-07-14",
      "value": 34.80500003814697
    },
    {
      "time": "2026-07-15",
      "value": 34.90440002441406
    },
    {
      "time": "2026-07-16",
      "value": 35.07500007629395
    },
    {
      "time": "2026-07-17",
      "value": 35.23820003509522
    },
    {
      "time": "2026-07-20",
      "value": 35.36960006713867
    },
    {
      "time": "2026-07-21",
      "value": 35.52420009613037
    },
    {
      "time": "2026-07-22",
      "value": 35.67460010528564
    },
    {
      "time": "2026-07-23",
      "value": 35.83280010223389
    },
    {
      "time": "2026-07-24",
      "value": 36.00620010375977
    }
  ],
  "analysis": null
}