{
  "ok": true,
  "cached": false,
  "ticker": "SPMB",
  "price": 21.97,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Charles J. \"Chuck\" Fleischmann",
      "slug": "charles-j-chuck-fleischmann",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-04-28",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 21.860000610351562,
      "high": 21.90999984741211,
      "low": 21.84000015258789,
      "close": 21.899999618530273,
      "volume": 750100
    },
    {
      "time": "2025-07-28",
      "open": 21.8700008392334,
      "high": 21.8700008392334,
      "low": 21.84000015258789,
      "close": 21.860000610351562,
      "volume": 582500
    },
    {
      "time": "2025-07-29",
      "open": 21.889999389648438,
      "high": 21.989999771118164,
      "low": 21.8799991607666,
      "close": 21.989999771118164,
      "volume": 932400
    },
    {
      "time": "2025-07-30",
      "open": 21.920000076293945,
      "high": 21.989999771118164,
      "low": 21.90999984741211,
      "close": 21.920000076293945,
      "volume": 585700
    },
    {
      "time": "2025-07-31",
      "open": 21.959999084472656,
      "high": 21.979999542236328,
      "low": 21.920000076293945,
      "close": 21.93000030517578,
      "volume": 956100
    },
    {
      "time": "2025-08-01",
      "open": 22.020000457763672,
      "high": 22.09000015258789,
      "low": 21.989999771118164,
      "close": 22.06999969482422,
      "volume": 1067700
    },
    {
      "time": "2025-08-04",
      "open": 22.049999237060547,
      "high": 22.079999923706055,
      "low": 22.040000915527344,
      "close": 22.06999969482422,
      "volume": 674400
    },
    {
      "time": "2025-08-05",
      "open": 22.059999465942383,
      "high": 22.1200008392334,
      "low": 22.059999465942383,
      "close": 22.100000381469727,
      "volume": 764800
    },
    {
      "time": "2025-08-06",
      "open": 22.06999969482422,
      "high": 22.1200008392334,
      "low": 22.010000228881836,
      "close": 22.110000610351562,
      "volume": 852300
    },
    {
      "time": "2025-08-07",
      "open": 22.110000610351562,
      "high": 22.1299991607666,
      "low": 22.059999465942383,
      "close": 22.079999923706055,
      "volume": 824600
    },
    {
      "time": "2025-08-08",
      "open": 22.049999237060547,
      "high": 22.059999465942383,
      "low": 22.020000457763672,
      "close": 22.030000686645508,
      "volume": 554000
    },
    {
      "time": "2025-08-11",
      "open": 22.059999465942383,
      "high": 22.06999969482422,
      "low": 22.030000686645508,
      "close": 22.030000686645508,
      "volume": 1421400
    },
    {
      "time": "2025-08-12",
      "open": 22.049999237060547,
      "high": 22.049999237060547,
      "low": 21.989999771118164,
      "close": 22.040000915527344,
      "volume": 1681500
    },
    {
      "time": "2025-08-13",
      "open": 22.09000015258789,
      "high": 22.1299991607666,
      "low": 22.09000015258789,
      "close": 22.1299991607666,
      "volume": 779500
    },
    {
      "time": "2025-08-14",
      "open": 22.079999923706055,
      "high": 22.100000381469727,
      "low": 22.030000686645508,
      "close": 22.059999465942383,
      "volume": 1796400
    },
    {
      "time": "2025-08-15",
      "open": 22.059999465942383,
      "high": 22.079999923706055,
      "low": 22.010000228881836,
      "close": 22.030000686645508,
      "volume": 1177100
    },
    {
      "time": "2025-08-18",
      "open": 22.020000457763672,
      "high": 22.040000915527344,
      "low": 21.979999542236328,
      "close": 22.010000228881836,
      "volume": 1088100
    },
    {
      "time": "2025-08-19",
      "open": 22.059999465942383,
      "high": 22.059999465942383,
      "low": 22,
      "close": 22.040000915527344,
      "volume": 1012300
    },
    {
      "time": "2025-08-20",
      "open": 22.040000915527344,
      "high": 22.079999923706055,
      "low": 22.030000686645508,
      "close": 22.06999969482422,
      "volume": 783000
    },
    {
      "time": "2025-08-21",
      "open": 22.06999969482422,
      "high": 22.06999969482422,
      "low": 21.989999771118164,
      "close": 22.030000686645508,
      "volume": 567500
    },
    {
      "time": "2025-08-22",
      "open": 22.059999465942383,
      "high": 22.170000076293945,
      "low": 22.049999237060547,
      "close": 22.15999984741211,
      "volume": 958200
    },
    {
      "time": "2025-08-25",
      "open": 22.110000610351562,
      "high": 22.15999984741211,
      "low": 22.100000381469727,
      "close": 22.139999389648438,
      "volume": 792000
    },
    {
      "time": "2025-08-26",
      "open": 22.18000030517578,
      "high": 22.200000762939453,
      "low": 22.1200008392334,
      "close": 22.190000534057617,
      "volume": 1000500
    },
    {
      "time": "2025-08-27",
      "open": 22.15999984741211,
      "high": 22.209999084472656,
      "low": 22.1299991607666,
      "close": 22.209999084472656,
      "volume": 923800
    },
    {
      "time": "2025-08-28",
      "open": 22.209999084472656,
      "high": 22.25,
      "low": 22.170000076293945,
      "close": 22.25,
      "volume": 470700
    },
    {
      "time": "2025-08-29",
      "open": 22.190000534057617,
      "high": 22.25,
      "low": 22.190000534057617,
      "close": 22.229999542236328,
      "volume": 601100
    },
    {
      "time": "2025-09-02",
      "open": 22.09000015258789,
      "high": 22.110000610351562,
      "low": 22.06999969482422,
      "close": 22.100000381469727,
      "volume": 689700
    },
    {
      "time": "2025-09-03",
      "open": 22.09000015258789,
      "high": 22.190000534057617,
      "low": 22.09000015258789,
      "close": 22.149999618530273,
      "volume": 821700
    },
    {
      "time": "2025-09-04",
      "open": 22.190000534057617,
      "high": 22.260000228881836,
      "low": 22.18000030517578,
      "close": 22.25,
      "volume": 488900
    },
    {
      "time": "2025-09-05",
      "open": 22.3799991607666,
      "high": 22.389999389648438,
      "low": 22.34000015258789,
      "close": 22.350000381469727,
      "volume": 727800
    },
    {
      "time": "2025-09-08",
      "open": 22.43000030517578,
      "high": 22.479999542236328,
      "low": 22.40999984741211,
      "close": 22.479999542236328,
      "volume": 879700
    },
    {
      "time": "2025-09-09",
      "open": 22.469999313354492,
      "high": 22.479999542236328,
      "low": 22.40999984741211,
      "close": 22.40999984741211,
      "volume": 790200
    },
    {
      "time": "2025-09-10",
      "open": 22.479999542236328,
      "high": 22.5,
      "low": 22.450000762939453,
      "close": 22.450000762939453,
      "volume": 698900
    },
    {
      "time": "2025-09-11",
      "open": 22.489999771118164,
      "high": 22.540000915527344,
      "low": 22.489999771118164,
      "close": 22.5,
      "volume": 975000
    },
    {
      "time": "2025-09-12",
      "open": 22.5,
      "high": 22.520000457763672,
      "low": 22.43000030517578,
      "close": 22.520000457763672,
      "volume": 905000
    },
    {
      "time": "2025-09-15",
      "open": 22.540000915527344,
      "high": 22.59000015258789,
      "low": 22.530000686645508,
      "close": 22.56999969482422,
      "volume": 576500
    },
    {
      "time": "2025-09-16",
      "open": 22.59000015258789,
      "high": 22.610000610351562,
      "low": 22.540000915527344,
      "close": 22.56999969482422,
      "volume": 3099100
    },
    {
      "time": "2025-09-17",
      "open": 22.579999923706055,
      "high": 22.6299991607666,
      "low": 22.5,
      "close": 22.510000228881836,
      "volume": 799900
    },
    {
      "time": "2025-09-18",
      "open": 22.43000030517578,
      "high": 22.459999084472656,
      "low": 22.399999618530273,
      "close": 22.43000030517578,
      "volume": 1086700
    },
    {
      "time": "2025-09-19",
      "open": 22.450000762939453,
      "high": 22.459999084472656,
      "low": 22.40999984741211,
      "close": 22.459999084472656,
      "volume": 993000
    },
    {
      "time": "2025-09-22",
      "open": 22.43000030517578,
      "high": 22.450000762939453,
      "low": 22.389999389648438,
      "close": 22.389999389648438,
      "volume": 749400
    },
    {
      "time": "2025-09-23",
      "open": 22.420000076293945,
      "high": 22.459999084472656,
      "low": 22.399999618530273,
      "close": 22.440000534057617,
      "volume": 1180000
    },
    {
      "time": "2025-09-24",
      "open": 22.440000534057617,
      "high": 22.479999542236328,
      "low": 22.399999618530273,
      "close": 22.40999984741211,
      "volume": 2037100
    },
    {
      "time": "2025-09-25",
      "open": 22.3799991607666,
      "high": 22.40999984741211,
      "low": 22.350000381469727,
      "close": 22.399999618530273,
      "volume": 823400
    },
    {
      "time": "2025-09-26",
      "open": 22.40999984741211,
      "high": 22.440000534057617,
      "low": 22.3799991607666,
      "close": 22.399999618530273,
      "volume": 524600
    },
    {
      "time": "2025-09-29",
      "open": 22.3799991607666,
      "high": 22.450000762939453,
      "low": 22.3700008392334,
      "close": 22.450000762939453,
      "volume": 382800
    },
    {
      "time": "2025-09-30",
      "open": 22.440000534057617,
      "high": 22.479999542236328,
      "low": 22.40999984741211,
      "close": 22.440000534057617,
      "volume": 1238500
    },
    {
      "time": "2025-10-01",
      "open": 22.399999618530273,
      "high": 22.43000030517578,
      "low": 22.3700008392334,
      "close": 22.43000030517578,
      "volume": 848900
    },
    {
      "time": "2025-10-02",
      "open": 22.420000076293945,
      "high": 22.450000762939453,
      "low": 22.399999618530273,
      "close": 22.450000762939453,
      "volume": 1679300
    },
    {
      "time": "2025-10-03",
      "open": 22.440000534057617,
      "high": 22.459999084472656,
      "low": 22.40999984741211,
      "close": 22.420000076293945,
      "volume": 816500
    },
    {
      "time": "2025-10-06",
      "open": 22.389999389648438,
      "high": 22.420000076293945,
      "low": 22.3700008392334,
      "close": 22.389999389648438,
      "volume": 607800
    },
    {
      "time": "2025-10-07",
      "open": 22.389999389648438,
      "high": 22.440000534057617,
      "low": 22.389999389648438,
      "close": 22.40999984741211,
      "volume": 1026900
    },
    {
      "time": "2025-10-08",
      "open": 22.43000030517578,
      "high": 22.469999313354492,
      "low": 22.420000076293945,
      "close": 22.43000030517578,
      "volume": 602400
    },
    {
      "time": "2025-10-09",
      "open": 22.420000076293945,
      "high": 22.459999084472656,
      "low": 22.399999618530273,
      "close": 22.399999618530273,
      "volume": 1068300
    },
    {
      "time": "2025-10-10",
      "open": 22.469999313354492,
      "high": 22.520000457763672,
      "low": 22.450000762939453,
      "close": 22.510000228881836,
      "volume": 773300
    },
    {
      "time": "2025-10-13",
      "open": 22.520000457763672,
      "high": 22.559999465942383,
      "low": 22.479999542236328,
      "close": 22.559999465942383,
      "volume": 539500
    },
    {
      "time": "2025-10-14",
      "open": 22.489999771118164,
      "high": 22.559999465942383,
      "low": 22.489999771118164,
      "close": 22.540000915527344,
      "volume": 516900
    },
    {
      "time": "2025-10-15",
      "open": 22.559999465942383,
      "high": 22.600000381469727,
      "low": 22.530000686645508,
      "close": 22.549999237060547,
      "volume": 682000
    },
    {
      "time": "2025-10-16",
      "open": 22.530000686645508,
      "high": 22.65999984741211,
      "low": 22.530000686645508,
      "close": 22.6299991607666,
      "volume": 613200
    },
    {
      "time": "2025-10-17",
      "open": 22.610000610351562,
      "high": 22.639999389648438,
      "low": 22.59000015258789,
      "close": 22.6200008392334,
      "volume": 468100
    },
    {
      "time": "2025-10-20",
      "open": 22.639999389648438,
      "high": 22.690000534057617,
      "low": 22.6299991607666,
      "close": 22.649999618530273,
      "volume": 503300
    },
    {
      "time": "2025-10-21",
      "open": 22.670000076293945,
      "high": 22.709999084472656,
      "low": 22.670000076293945,
      "close": 22.68000030517578,
      "volume": 2263500
    },
    {
      "time": "2025-10-22",
      "open": 22.670000076293945,
      "high": 22.700000762939453,
      "low": 22.65999984741211,
      "close": 22.670000076293945,
      "volume": 1124700
    },
    {
      "time": "2025-10-23",
      "open": 22.65999984741211,
      "high": 22.670000076293945,
      "low": 22.600000381469727,
      "close": 22.6200008392334,
      "volume": 1243400
    },
    {
      "time": "2025-10-24",
      "open": 22.670000076293945,
      "high": 22.670000076293945,
      "low": 22.6200008392334,
      "close": 22.649999618530273,
      "volume": 952300
    },
    {
      "time": "2025-10-27",
      "open": 22.649999618530273,
      "high": 22.68000030517578,
      "low": 22.6299991607666,
      "close": 22.670000076293945,
      "volume": 850100
    },
    {
      "time": "2025-10-28",
      "open": 22.68000030517578,
      "high": 22.719999313354492,
      "low": 22.65999984741211,
      "close": 22.709999084472656,
      "volume": 815700
    },
    {
      "time": "2025-10-29",
      "open": 22.709999084472656,
      "high": 22.709999084472656,
      "low": 22.56999969482422,
      "close": 22.56999969482422,
      "volume": 1397200
    },
    {
      "time": "2025-10-30",
      "open": 22.510000228881836,
      "high": 22.59000015258789,
      "low": 22.510000228881836,
      "close": 22.549999237060547,
      "volume": 1049500
    },
    {
      "time": "2025-10-31",
      "open": 22.579999923706055,
      "high": 22.600000381469727,
      "low": 22.540000915527344,
      "close": 22.549999237060547,
      "volume": 1007200
    },
    {
      "time": "2025-11-03",
      "open": 22.43000030517578,
      "high": 22.469999313354492,
      "low": 22.43000030517578,
      "close": 22.459999084472656,
      "volume": 1827400
    },
    {
      "time": "2025-11-04",
      "open": 22.469999313354492,
      "high": 22.510000228881836,
      "low": 22.469999313354492,
      "close": 22.479999542236328,
      "volume": 1213000
    },
    {
      "time": "2025-11-05",
      "open": 22.469999313354492,
      "high": 22.469999313354492,
      "low": 22.389999389648438,
      "close": 22.420000076293945,
      "volume": 1051800
    },
    {
      "time": "2025-11-06",
      "open": 22.489999771118164,
      "high": 22.520000457763672,
      "low": 22.469999313354492,
      "close": 22.510000228881836,
      "volume": 588300
    },
    {
      "time": "2025-11-07",
      "open": 22.469999313354492,
      "high": 22.530000686645508,
      "low": 22.459999084472656,
      "close": 22.510000228881836,
      "volume": 800900
    },
    {
      "time": "2025-11-10",
      "open": 22.530000686645508,
      "high": 22.530000686645508,
      "low": 22.489999771118164,
      "close": 22.5,
      "volume": 751000
    },
    {
      "time": "2025-11-11",
      "open": 22.540000915527344,
      "high": 22.59000015258789,
      "low": 22.530000686645508,
      "close": 22.549999237060547,
      "volume": 587400
    },
    {
      "time": "2025-11-12",
      "open": 22.530000686645508,
      "high": 22.559999465942383,
      "low": 22.510000228881836,
      "close": 22.520000457763672,
      "volume": 1039500
    },
    {
      "time": "2025-11-13",
      "open": 22.510000228881836,
      "high": 22.530000686645508,
      "low": 22.469999313354492,
      "close": 22.469999313354492,
      "volume": 682300
    },
    {
      "time": "2025-11-14",
      "open": 22.5,
      "high": 22.540000915527344,
      "low": 22.440000534057617,
      "close": 22.440000534057617,
      "volume": 720600
    },
    {
      "time": "2025-11-17",
      "open": 22.450000762939453,
      "high": 22.469999313354492,
      "low": 22.440000534057617,
      "close": 22.450000762939453,
      "volume": 604000
    },
    {
      "time": "2025-11-18",
      "open": 22.479999542236328,
      "high": 22.489999771118164,
      "low": 22.440000534057617,
      "close": 22.459999084472656,
      "volume": 1281600
    },
    {
      "time": "2025-11-19",
      "open": 22.5,
      "high": 22.510000228881836,
      "low": 22.440000534057617,
      "close": 22.450000762939453,
      "volume": 808500
    },
    {
      "time": "2025-11-20",
      "open": 22.489999771118164,
      "high": 22.510000228881836,
      "low": 22.469999313354492,
      "close": 22.479999542236328,
      "volume": 647800
    },
    {
      "time": "2025-11-21",
      "open": 22.559999465942383,
      "high": 22.559999465942383,
      "low": 22.5,
      "close": 22.549999237060547,
      "volume": 983400
    },
    {
      "time": "2025-11-24",
      "open": 22.56999969482422,
      "high": 22.600000381469727,
      "low": 22.549999237060547,
      "close": 22.56999969482422,
      "volume": 581000
    },
    {
      "time": "2025-11-25",
      "open": 22.610000610351562,
      "high": 22.670000076293945,
      "low": 22.600000381469727,
      "close": 22.6299991607666,
      "volume": 1031000
    },
    {
      "time": "2025-11-26",
      "open": 22.6200008392334,
      "high": 22.65999984741211,
      "low": 22.600000381469727,
      "close": 22.649999618530273,
      "volume": 608800
    },
    {
      "time": "2025-11-28",
      "open": 22.6299991607666,
      "high": 22.65999984741211,
      "low": 22.59000015258789,
      "close": 22.610000610351562,
      "volume": 413300
    },
    {
      "time": "2025-12-01",
      "open": 22.440000534057617,
      "high": 22.479999542236328,
      "low": 22.440000534057617,
      "close": 22.459999084472656,
      "volume": 643200
    },
    {
      "time": "2025-12-02",
      "open": 22.469999313354492,
      "high": 22.510000228881836,
      "low": 22.459999084472656,
      "close": 22.5,
      "volume": 482900
    },
    {
      "time": "2025-12-03",
      "open": 22.520000457763672,
      "high": 22.540000915527344,
      "low": 22.5,
      "close": 22.530000686645508,
      "volume": 614900
    },
    {
      "time": "2025-12-04",
      "open": 22.510000228881836,
      "high": 22.510000228881836,
      "low": 22.459999084472656,
      "close": 22.489999771118164,
      "volume": 522700
    },
    {
      "time": "2025-12-05",
      "open": 22.489999771118164,
      "high": 22.5,
      "low": 22.450000762939453,
      "close": 22.479999542236328,
      "volume": 724900
    },
    {
      "time": "2025-12-08",
      "open": 22.469999313354492,
      "high": 22.479999542236328,
      "low": 22.399999618530273,
      "close": 22.43000030517578,
      "volume": 579900
    },
    {
      "time": "2025-12-09",
      "open": 22.479999542236328,
      "high": 22.479999542236328,
      "low": 22.40999984741211,
      "close": 22.420000076293945,
      "volume": 1224000
    },
    {
      "time": "2025-12-10",
      "open": 22.40999984741211,
      "high": 22.5,
      "low": 22.399999618530273,
      "close": 22.479999542236328,
      "volume": 794000
    },
    {
      "time": "2025-12-11",
      "open": 22.540000915527344,
      "high": 22.559999465942383,
      "low": 22.5,
      "close": 22.510000228881836,
      "volume": 887000
    },
    {
      "time": "2025-12-12",
      "open": 22.43000030517578,
      "high": 22.459999084472656,
      "low": 22.43000030517578,
      "close": 22.440000534057617,
      "volume": 526100
    },
    {
      "time": "2025-12-15",
      "open": 22.459999084472656,
      "high": 22.510000228881836,
      "low": 22.450000762939453,
      "close": 22.459999084472656,
      "volume": 589400
    },
    {
      "time": "2025-12-16",
      "open": 22.469999313354492,
      "high": 22.520000457763672,
      "low": 22.459999084472656,
      "close": 22.520000457763672,
      "volume": 809900
    },
    {
      "time": "2025-12-17",
      "open": 22.5,
      "high": 22.520000457763672,
      "low": 22.479999542236328,
      "close": 22.5,
      "volume": 1217700
    },
    {
      "time": "2025-12-18",
      "open": 22.43000030517578,
      "high": 22.450000762939453,
      "low": 22.399999618530273,
      "close": 22.43000030517578,
      "volume": 864300
    },
    {
      "time": "2025-12-19",
      "open": 22.40999984741211,
      "high": 22.43000030517578,
      "low": 22.389999389648438,
      "close": 22.399999618530273,
      "volume": 607600
    },
    {
      "time": "2025-12-22",
      "open": 22.399999618530273,
      "high": 22.40999984741211,
      "low": 22.3799991607666,
      "close": 22.399999618530273,
      "volume": 2156800
    },
    {
      "time": "2025-12-23",
      "open": 22.299999237060547,
      "high": 22.399999618530273,
      "low": 22.299999237060547,
      "close": 22.399999618530273,
      "volume": 886300
    },
    {
      "time": "2025-12-24",
      "open": 22.399999618530273,
      "high": 22.450000762939453,
      "low": 22.399999618530273,
      "close": 22.450000762939453,
      "volume": 541200
    },
    {
      "time": "2025-12-26",
      "open": 22.459999084472656,
      "high": 22.489999771118164,
      "low": 22.43000030517578,
      "close": 22.450000762939453,
      "volume": 989000
    },
    {
      "time": "2025-12-29",
      "open": 22.459999084472656,
      "high": 22.469999313354492,
      "low": 22.440000534057617,
      "close": 22.459999084472656,
      "volume": 470900
    },
    {
      "time": "2025-12-30",
      "open": 22.450000762939453,
      "high": 22.479999542236328,
      "low": 22.440000534057617,
      "close": 22.469999313354492,
      "volume": 941800
    },
    {
      "time": "2025-12-31",
      "open": 22.43000030517578,
      "high": 22.469999313354492,
      "low": 22.40999984741211,
      "close": 22.420000076293945,
      "volume": 569500
    },
    {
      "time": "2026-01-02",
      "open": 22.440000534057617,
      "high": 22.450000762939453,
      "low": 22.389999389648438,
      "close": 22.389999389648438,
      "volume": 504500
    },
    {
      "time": "2026-01-05",
      "open": 22.399999618530273,
      "high": 22.459999084472656,
      "low": 22.399999618530273,
      "close": 22.440000534057617,
      "volume": 520700
    },
    {
      "time": "2026-01-06",
      "open": 22.399999618530273,
      "high": 22.43000030517578,
      "low": 22.389999389648438,
      "close": 22.43000030517578,
      "volume": 707500
    },
    {
      "time": "2026-01-07",
      "open": 22.459999084472656,
      "high": 22.479999542236328,
      "low": 22.40999984741211,
      "close": 22.459999084472656,
      "volume": 829700
    },
    {
      "time": "2026-01-08",
      "open": 22.420000076293945,
      "high": 22.440000534057617,
      "low": 22.389999389648438,
      "close": 22.420000076293945,
      "volume": 486400
    },
    {
      "time": "2026-01-09",
      "open": 22.549999237060547,
      "high": 22.59000015258789,
      "low": 22.489999771118164,
      "close": 22.540000915527344,
      "volume": 1059300
    },
    {
      "time": "2026-01-12",
      "open": 22.530000686645508,
      "high": 22.579999923706055,
      "low": 22.520000457763672,
      "close": 22.540000915527344,
      "volume": 501300
    },
    {
      "time": "2026-01-13",
      "open": 22.559999465942383,
      "high": 22.559999465942383,
      "low": 22.520000457763672,
      "close": 22.549999237060547,
      "volume": 734200
    },
    {
      "time": "2026-01-14",
      "open": 22.549999237060547,
      "high": 22.59000015258789,
      "low": 22.540000915527344,
      "close": 22.59000015258789,
      "volume": 614100
    },
    {
      "time": "2026-01-15",
      "open": 22.59000015258789,
      "high": 22.600000381469727,
      "low": 22.530000686645508,
      "close": 22.540000915527344,
      "volume": 615400
    },
    {
      "time": "2026-01-16",
      "open": 22.559999465942383,
      "high": 22.56999969482422,
      "low": 22.510000228881836,
      "close": 22.520000457763672,
      "volume": 623200
    },
    {
      "time": "2026-01-20",
      "open": 22.450000762939453,
      "high": 22.479999542236328,
      "low": 22.399999618530273,
      "close": 22.420000076293945,
      "volume": 739000
    },
    {
      "time": "2026-01-21",
      "open": 22.459999084472656,
      "high": 22.489999771118164,
      "low": 22.440000534057617,
      "close": 22.479999542236328,
      "volume": 827900
    },
    {
      "time": "2026-01-22",
      "open": 22.450000762939453,
      "high": 22.510000228881836,
      "low": 22.440000534057617,
      "close": 22.479999542236328,
      "volume": 781600
    },
    {
      "time": "2026-01-23",
      "open": 22.489999771118164,
      "high": 22.520000457763672,
      "low": 22.469999313354492,
      "close": 22.5,
      "volume": 1017200
    },
    {
      "time": "2026-01-26",
      "open": 22.530000686645508,
      "high": 22.549999237060547,
      "low": 22.520000457763672,
      "close": 22.540000915527344,
      "volume": 634000
    },
    {
      "time": "2026-01-27",
      "open": 22.56999969482422,
      "high": 22.579999923706055,
      "low": 22.540000915527344,
      "close": 22.549999237060547,
      "volume": 1298700
    },
    {
      "time": "2026-01-28",
      "open": 22.549999237060547,
      "high": 22.559999465942383,
      "low": 22.520000457763672,
      "close": 22.559999465942383,
      "volume": 1023200
    },
    {
      "time": "2026-01-29",
      "open": 22.530000686645508,
      "high": 22.59000015258789,
      "low": 22.530000686645508,
      "close": 22.56999969482422,
      "volume": 824200
    },
    {
      "time": "2026-01-30",
      "open": 22.540000915527344,
      "high": 22.559999465942383,
      "low": 22.5,
      "close": 22.5,
      "volume": 761500
    },
    {
      "time": "2026-02-02",
      "open": 22.450000762939453,
      "high": 22.469999313354492,
      "low": 22.420000076293945,
      "close": 22.420000076293945,
      "volume": 849800
    },
    {
      "time": "2026-02-03",
      "open": 22.420000076293945,
      "high": 22.440000534057617,
      "low": 22.399999618530273,
      "close": 22.43000030517578,
      "volume": 997800
    },
    {
      "time": "2026-02-04",
      "open": 22.40999984741211,
      "high": 22.450000762939453,
      "low": 22.40999984741211,
      "close": 22.40999984741211,
      "volume": 986900
    },
    {
      "time": "2026-02-05",
      "open": 22.459999084472656,
      "high": 22.510000228881836,
      "low": 22.440000534057617,
      "close": 22.510000228881836,
      "volume": 1314000
    },
    {
      "time": "2026-02-06",
      "open": 22.5,
      "high": 22.530000686645508,
      "low": 22.479999542236328,
      "close": 22.520000457763672,
      "volume": 845700
    },
    {
      "time": "2026-02-09",
      "open": 22.489999771118164,
      "high": 22.530000686645508,
      "low": 22.489999771118164,
      "close": 22.530000686645508,
      "volume": 1299100
    },
    {
      "time": "2026-02-10",
      "open": 22.59000015258789,
      "high": 22.6200008392334,
      "low": 22.56999969482422,
      "close": 22.59000015258789,
      "volume": 675200
    },
    {
      "time": "2026-02-11",
      "open": 22.559999465942383,
      "high": 22.600000381469727,
      "low": 22.540000915527344,
      "close": 22.549999237060547,
      "volume": 578000
    },
    {
      "time": "2026-02-12",
      "open": 22.59000015258789,
      "high": 22.68000030517578,
      "low": 22.59000015258789,
      "close": 22.670000076293945,
      "volume": 1005200
    },
    {
      "time": "2026-02-13",
      "open": 22.719999313354492,
      "high": 22.770000457763672,
      "low": 22.700000762939453,
      "close": 22.75,
      "volume": 658400
    },
    {
      "time": "2026-02-17",
      "open": 22.729999542236328,
      "high": 22.770000457763672,
      "low": 22.700000762939453,
      "close": 22.719999313354492,
      "volume": 572500
    },
    {
      "time": "2026-02-18",
      "open": 22.690000534057617,
      "high": 22.729999542236328,
      "low": 22.68000030517578,
      "close": 22.690000534057617,
      "volume": 535300
    },
    {
      "time": "2026-02-19",
      "open": 22.670000076293945,
      "high": 22.700000762939453,
      "low": 22.65999984741211,
      "close": 22.700000762939453,
      "volume": 642600
    },
    {
      "time": "2026-02-20",
      "open": 22.690000534057617,
      "high": 22.719999313354492,
      "low": 22.670000076293945,
      "close": 22.719999313354492,
      "volume": 689200
    },
    {
      "time": "2026-02-23",
      "open": 22.719999313354492,
      "high": 22.790000915527344,
      "low": 22.719999313354492,
      "close": 22.770000457763672,
      "volume": 619100
    },
    {
      "time": "2026-02-24",
      "open": 22.760000228881836,
      "high": 22.780000686645508,
      "low": 22.729999542236328,
      "close": 22.760000228881836,
      "volume": 712900
    },
    {
      "time": "2026-02-25",
      "open": 22.739999771118164,
      "high": 22.770000457763672,
      "low": 22.739999771118164,
      "close": 22.760000228881836,
      "volume": 703800
    },
    {
      "time": "2026-02-26",
      "open": 22.75,
      "high": 22.799999237060547,
      "low": 22.75,
      "close": 22.790000915527344,
      "volume": 590900
    },
    {
      "time": "2026-02-27",
      "open": 22.850000381469727,
      "high": 22.8700008392334,
      "low": 22.81999969482422,
      "close": 22.81999969482422,
      "volume": 624600
    },
    {
      "time": "2026-03-02",
      "open": 22.690000534057617,
      "high": 22.709999084472656,
      "low": 22.649999618530273,
      "close": 22.670000076293945,
      "volume": 957900
    },
    {
      "time": "2026-03-03",
      "open": 22.579999923706055,
      "high": 22.65999984741211,
      "low": 22.559999465942383,
      "close": 22.639999389648438,
      "volume": 828200
    },
    {
      "time": "2026-03-04",
      "open": 22.639999389648438,
      "high": 22.639999389648438,
      "low": 22.600000381469727,
      "close": 22.6200008392334,
      "volume": 501100
    },
    {
      "time": "2026-03-05",
      "open": 22.549999237060547,
      "high": 22.579999923706055,
      "low": 22.530000686645508,
      "close": 22.549999237060547,
      "volume": 533400
    },
    {
      "time": "2026-03-06",
      "open": 22.479999542236328,
      "high": 22.59000015258789,
      "low": 22.479999542236328,
      "close": 22.530000686645508,
      "volume": 619000
    },
    {
      "time": "2026-03-09",
      "open": 22.5,
      "high": 22.610000610351562,
      "low": 22.5,
      "close": 22.59000015258789,
      "volume": 606000
    },
    {
      "time": "2026-03-10",
      "open": 22.610000610351562,
      "high": 22.649999618530273,
      "low": 22.549999237060547,
      "close": 22.56999969482422,
      "volume": 921800
    },
    {
      "time": "2026-03-11",
      "open": 22.520000457763672,
      "high": 22.549999237060547,
      "low": 22.440000534057617,
      "close": 22.440000534057617,
      "volume": 910100
    },
    {
      "time": "2026-03-12",
      "open": 22.40999984741211,
      "high": 22.440000534057617,
      "low": 22.329999923706055,
      "close": 22.3700008392334,
      "volume": 1000700
    },
    {
      "time": "2026-03-13",
      "open": 22.399999618530273,
      "high": 22.440000534057617,
      "low": 22.34000015258789,
      "close": 22.350000381469727,
      "volume": 887200
    },
    {
      "time": "2026-03-16",
      "open": 22.450000762939453,
      "high": 22.479999542236328,
      "low": 22.420000076293945,
      "close": 22.459999084472656,
      "volume": 684000
    },
    {
      "time": "2026-03-17",
      "open": 22.510000228881836,
      "high": 22.549999237060547,
      "low": 22.489999771118164,
      "close": 22.5,
      "volume": 591400
    },
    {
      "time": "2026-03-18",
      "open": 22.459999084472656,
      "high": 22.489999771118164,
      "low": 22.389999389648438,
      "close": 22.389999389648438,
      "volume": 556300
    },
    {
      "time": "2026-03-19",
      "open": 22.329999923706055,
      "high": 22.43000030517578,
      "low": 22.329999923706055,
      "close": 22.399999618530273,
      "volume": 713100
    },
    {
      "time": "2026-03-20",
      "open": 22.31999969482422,
      "high": 22.329999923706055,
      "low": 22.219999313354492,
      "close": 22.219999313354492,
      "volume": 922600
    },
    {
      "time": "2026-03-23",
      "open": 22.260000228881836,
      "high": 22.350000381469727,
      "low": 22.239999771118164,
      "close": 22.299999237060547,
      "volume": 971400
    },
    {
      "time": "2026-03-24",
      "open": 22.190000534057617,
      "high": 22.280000686645508,
      "low": 22.18000030517578,
      "close": 22.219999313354492,
      "volume": 1040300
    },
    {
      "time": "2026-03-25",
      "open": 22.329999923706055,
      "high": 22.34000015258789,
      "low": 22.290000915527344,
      "close": 22.31999969482422,
      "volume": 758000
    },
    {
      "time": "2026-03-26",
      "open": 22.25,
      "high": 22.290000915527344,
      "low": 22.149999618530273,
      "close": 22.15999984741211,
      "volume": 1103500
    },
    {
      "time": "2026-03-27",
      "open": 22.110000610351562,
      "high": 22.209999084472656,
      "low": 22.110000610351562,
      "close": 22.18000030517578,
      "volume": 830700
    },
    {
      "time": "2026-03-30",
      "open": 22.309999465942383,
      "high": 22.360000610351562,
      "low": 22.299999237060547,
      "close": 22.31999969482422,
      "volume": 712100
    },
    {
      "time": "2026-03-31",
      "open": 22.389999389648438,
      "high": 22.420000076293945,
      "low": 22.350000381469727,
      "close": 22.389999389648438,
      "volume": 768700
    },
    {
      "time": "2026-04-01",
      "open": 22.34000015258789,
      "high": 22.3799991607666,
      "low": 22.309999465942383,
      "close": 22.329999923706055,
      "volume": 894300
    },
    {
      "time": "2026-04-02",
      "open": 22.299999237060547,
      "high": 22.389999389648438,
      "low": 22.290000915527344,
      "close": 22.3799991607666,
      "volume": 650600
    },
    {
      "time": "2026-04-06",
      "open": 22.34000015258789,
      "high": 22.3700008392334,
      "low": 22.31999969482422,
      "close": 22.329999923706055,
      "volume": 937900
    },
    {
      "time": "2026-04-07",
      "open": 22.3799991607666,
      "high": 22.3799991607666,
      "low": 22.270000457763672,
      "close": 22.3700008392334,
      "volume": 867700
    },
    {
      "time": "2026-04-08",
      "open": 22.479999542236328,
      "high": 22.510000228881836,
      "low": 22.40999984741211,
      "close": 22.43000030517578,
      "volume": 690100
    },
    {
      "time": "2026-04-09",
      "open": 22.40999984741211,
      "high": 22.479999542236328,
      "low": 22.360000610351562,
      "close": 22.43000030517578,
      "volume": 985800
    },
    {
      "time": "2026-04-10",
      "open": 22.440000534057617,
      "high": 22.469999313354492,
      "low": 22.389999389648438,
      "close": 22.420000076293945,
      "volume": 710000
    },
    {
      "time": "2026-04-13",
      "open": 22.40999984741211,
      "high": 22.469999313354492,
      "low": 22.399999618530273,
      "close": 22.459999084472656,
      "volume": 754600
    },
    {
      "time": "2026-04-14",
      "open": 22.450000762939453,
      "high": 22.510000228881836,
      "low": 22.440000534057617,
      "close": 22.510000228881836,
      "volume": 607000
    },
    {
      "time": "2026-04-15",
      "open": 22.459999084472656,
      "high": 22.479999542236328,
      "low": 22.43000030517578,
      "close": 22.479999542236328,
      "volume": 708000
    },
    {
      "time": "2026-04-16",
      "open": 22.5,
      "high": 22.520000457763672,
      "low": 22.440000534057617,
      "close": 22.450000762939453,
      "volume": 743700
    },
    {
      "time": "2026-04-17",
      "open": 22.549999237060547,
      "high": 22.579999923706055,
      "low": 22.520000457763672,
      "close": 22.540000915527344,
      "volume": 1202900
    },
    {
      "time": "2026-04-20",
      "open": 22.530000686645508,
      "high": 22.559999465942383,
      "low": 22.479999542236328,
      "close": 22.5,
      "volume": 1285300
    },
    {
      "time": "2026-04-21",
      "open": 22.459999084472656,
      "high": 22.489999771118164,
      "low": 22.389999389648438,
      "close": 22.40999984741211,
      "volume": 1495000
    },
    {
      "time": "2026-04-22",
      "open": 22.489999771118164,
      "high": 22.540000915527344,
      "low": 22.450000762939453,
      "close": 22.450000762939453,
      "volume": 1191900
    },
    {
      "time": "2026-04-23",
      "open": 22.459999084472656,
      "high": 22.479999542236328,
      "low": 22.3799991607666,
      "close": 22.40999984741211,
      "volume": 812800
    },
    {
      "time": "2026-04-24",
      "open": 22.40999984741211,
      "high": 22.459999084472656,
      "low": 22.3799991607666,
      "close": 22.440000534057617,
      "volume": 548800
    },
    {
      "time": "2026-04-27",
      "open": 22.43000030517578,
      "high": 22.450000762939453,
      "low": 22.399999618530273,
      "close": 22.40999984741211,
      "volume": 714200
    },
    {
      "time": "2026-04-28",
      "open": 22.43000030517578,
      "high": 22.440000534057617,
      "low": 22.360000610351562,
      "close": 22.40999984741211,
      "volume": 5003700
    },
    {
      "time": "2026-04-29",
      "open": 22.329999923706055,
      "high": 22.360000610351562,
      "low": 22.260000228881836,
      "close": 22.290000915527344,
      "volume": 896700
    },
    {
      "time": "2026-04-30",
      "open": 22.329999923706055,
      "high": 22.360000610351562,
      "low": 22.31999969482422,
      "close": 22.329999923706055,
      "volume": 755200
    },
    {
      "time": "2026-05-01",
      "open": 22.25,
      "high": 22.31999969482422,
      "low": 22.25,
      "close": 22.280000686645508,
      "volume": 1165200
    },
    {
      "time": "2026-05-04",
      "open": 22.239999771118164,
      "high": 22.260000228881836,
      "low": 22.149999618530273,
      "close": 22.190000534057617,
      "volume": 1001800
    },
    {
      "time": "2026-05-05",
      "open": 22.209999084472656,
      "high": 22.260000228881836,
      "low": 22.209999084472656,
      "close": 22.229999542236328,
      "volume": 593800
    },
    {
      "time": "2026-05-06",
      "open": 22.34000015258789,
      "high": 22.360000610351562,
      "low": 22.299999237060547,
      "close": 22.350000381469727,
      "volume": 1294200
    },
    {
      "time": "2026-05-07",
      "open": 22.389999389648438,
      "high": 22.420000076293945,
      "low": 22.280000686645508,
      "close": 22.299999237060547,
      "volume": 3430300
    },
    {
      "time": "2026-05-08",
      "open": 22.3700008392334,
      "high": 22.389999389648438,
      "low": 22.350000381469727,
      "close": 22.3799991607666,
      "volume": 2202900
    },
    {
      "time": "2026-05-11",
      "open": 22.34000015258789,
      "high": 22.360000610351562,
      "low": 22.290000915527344,
      "close": 22.309999465942383,
      "volume": 1329000
    },
    {
      "time": "2026-05-12",
      "open": 22.239999771118164,
      "high": 22.260000228881836,
      "low": 22.200000762939453,
      "close": 22.219999313354492,
      "volume": 1293500
    },
    {
      "time": "2026-05-13",
      "open": 22.18000030517578,
      "high": 22.239999771118164,
      "low": 22.170000076293945,
      "close": 22.219999313354492,
      "volume": 2343000
    },
    {
      "time": "2026-05-14",
      "open": 22.280000686645508,
      "high": 22.31999969482422,
      "low": 22.209999084472656,
      "close": 22.219999313354492,
      "volume": 1528500
    },
    {
      "time": "2026-05-15",
      "open": 22.100000381469727,
      "high": 22.110000610351562,
      "low": 22.040000915527344,
      "close": 22.059999465942383,
      "volume": 1470500
    },
    {
      "time": "2026-05-18",
      "open": 22.059999465942383,
      "high": 22.100000381469727,
      "low": 21.979999542236328,
      "close": 22.040000915527344,
      "volume": 738500
    },
    {
      "time": "2026-05-19",
      "open": 21.940000534057617,
      "high": 21.989999771118164,
      "low": 21.90999984741211,
      "close": 21.959999084472656,
      "volume": 940300
    },
    {
      "time": "2026-05-20",
      "open": 21.950000762939453,
      "high": 22.1299991607666,
      "low": 21.950000762939453,
      "close": 22.1200008392334,
      "volume": 1690700
    },
    {
      "time": "2026-05-21",
      "open": 22.040000915527344,
      "high": 22.149999618530273,
      "low": 22,
      "close": 22.110000610351562,
      "volume": 1135400
    },
    {
      "time": "2026-05-22",
      "open": 22.18000030517578,
      "high": 22.190000534057617,
      "low": 22.09000015258789,
      "close": 22.15999984741211,
      "volume": 921100
    },
    {
      "time": "2026-05-26",
      "open": 22.239999771118164,
      "high": 22.270000457763672,
      "low": 22.200000762939453,
      "close": 22.239999771118164,
      "volume": 1312400
    },
    {
      "time": "2026-05-27",
      "open": 22.260000228881836,
      "high": 22.290000915527344,
      "low": 22.239999771118164,
      "close": 22.239999771118164,
      "volume": 1516500
    },
    {
      "time": "2026-05-28",
      "open": 22.25,
      "high": 22.34000015258789,
      "low": 22.229999542236328,
      "close": 22.31999969482422,
      "volume": 1738900
    },
    {
      "time": "2026-05-29",
      "open": 22.329999923706055,
      "high": 22.3700008392334,
      "low": 22.309999465942383,
      "close": 22.329999923706055,
      "volume": 1060000
    },
    {
      "time": "2026-06-01",
      "open": 22.190000534057617,
      "high": 22.25,
      "low": 22.15999984741211,
      "close": 22.239999771118164,
      "volume": 1333800
    },
    {
      "time": "2026-06-02",
      "open": 22.25,
      "high": 22.280000686645508,
      "low": 22.209999084472656,
      "close": 22.229999542236328,
      "volume": 1403300
    },
    {
      "time": "2026-06-03",
      "open": 22.200000762939453,
      "high": 22.219999313354492,
      "low": 22.15999984741211,
      "close": 22.18000030517578,
      "volume": 1421400
    },
    {
      "time": "2026-06-04",
      "open": 22.229999542236328,
      "high": 22.25,
      "low": 22.200000762939453,
      "close": 22.209999084472656,
      "volume": 883000
    },
    {
      "time": "2026-06-05",
      "open": 22.139999389648438,
      "high": 22.18000030517578,
      "low": 22.079999923706055,
      "close": 22.110000610351562,
      "volume": 1282000
    },
    {
      "time": "2026-06-08",
      "open": 22.170000076293945,
      "high": 22.18000030517578,
      "low": 22.09000015258789,
      "close": 22.09000015258789,
      "volume": 1000600
    },
    {
      "time": "2026-06-09",
      "open": 22.149999618530273,
      "high": 22.18000030517578,
      "low": 22.1200008392334,
      "close": 22.149999618530273,
      "volume": 1716900
    },
    {
      "time": "2026-06-10",
      "open": 22.170000076293945,
      "high": 22.190000534057617,
      "low": 22.1299991607666,
      "close": 22.149999618530273,
      "volume": 1255900
    },
    {
      "time": "2026-06-11",
      "open": 22.170000076293945,
      "high": 22.309999465942383,
      "low": 22.15999984741211,
      "close": 22.299999237060547,
      "volume": 1559800
    },
    {
      "time": "2026-06-12",
      "open": 22.270000457763672,
      "high": 22.290000915527344,
      "low": 22.219999313354492,
      "close": 22.270000457763672,
      "volume": 889400
    },
    {
      "time": "2026-06-15",
      "open": 22.309999465942383,
      "high": 22.329999923706055,
      "low": 22.270000457763672,
      "close": 22.290000915527344,
      "volume": 719400
    },
    {
      "time": "2026-06-16",
      "open": 22.309999465942383,
      "high": 22.360000610351562,
      "low": 22.299999237060547,
      "close": 22.329999923706055,
      "volume": 971800
    },
    {
      "time": "2026-06-17",
      "open": 22.360000610351562,
      "high": 22.389999389648438,
      "low": 22.209999084472656,
      "close": 22.239999771118164,
      "volume": 1650600
    },
    {
      "time": "2026-06-18",
      "open": 22.309999465942383,
      "high": 22.360000610351562,
      "low": 22.270000457763672,
      "close": 22.290000915527344,
      "volume": 1179400
    },
    {
      "time": "2026-06-22",
      "open": 22.229999542236328,
      "high": 22.25,
      "low": 22.209999084472656,
      "close": 22.239999771118164,
      "volume": 1025000
    },
    {
      "time": "2026-06-23",
      "open": 22.280000686645508,
      "high": 22.280000686645508,
      "low": 22.239999771118164,
      "close": 22.260000228881836,
      "volume": 1278900
    },
    {
      "time": "2026-06-24",
      "open": 22.34000015258789,
      "high": 22.3700008392334,
      "low": 22.31999969482422,
      "close": 22.360000610351562,
      "volume": 1353800
    },
    {
      "time": "2026-06-25",
      "open": 22.399999618530273,
      "high": 22.43000030517578,
      "low": 22.3799991607666,
      "close": 22.3799991607666,
      "volume": 1027200
    },
    {
      "time": "2026-06-26",
      "open": 22.3799991607666,
      "high": 22.440000534057617,
      "low": 22.3799991607666,
      "close": 22.40999984741211,
      "volume": 1072300
    },
    {
      "time": "2026-06-29",
      "open": 22.399999618530273,
      "high": 22.420000076293945,
      "low": 22.389999389648438,
      "close": 22.40999984741211,
      "volume": 3309900
    },
    {
      "time": "2026-06-30",
      "open": 22.3799991607666,
      "high": 22.399999618530273,
      "low": 22.299999237060547,
      "close": 22.309999465942383,
      "volume": 1728500
    },
    {
      "time": "2026-07-01",
      "open": 22.200000762939453,
      "high": 22.229999542236328,
      "low": 22.170000076293945,
      "close": 22.18000030517578,
      "volume": 1595800
    },
    {
      "time": "2026-07-02",
      "open": 22.18000030517578,
      "high": 22.239999771118164,
      "low": 22.18000030517578,
      "close": 22.200000762939453,
      "volume": 1106400
    },
    {
      "time": "2026-07-06",
      "open": 22.190000534057617,
      "high": 22.229999542236328,
      "low": 22.18000030517578,
      "close": 22.229999542236328,
      "volume": 580900
    },
    {
      "time": "2026-07-07",
      "open": 22.209999084472656,
      "high": 22.209999084472656,
      "low": 22.1200008392334,
      "close": 22.1299991607666,
      "volume": 1491300
    },
    {
      "time": "2026-07-08",
      "open": 22.110000610351562,
      "high": 22.139999389648438,
      "low": 22.059999465942383,
      "close": 22.110000610351562,
      "volume": 1842500
    },
    {
      "time": "2026-07-09",
      "open": 22.1299991607666,
      "high": 22.170000076293945,
      "low": 22.110000610351562,
      "close": 22.1299991607666,
      "volume": 835200
    },
    {
      "time": "2026-07-10",
      "open": 22.15999984741211,
      "high": 22.190000534057617,
      "low": 22.110000610351562,
      "close": 22.1200008392334,
      "volume": 525500
    },
    {
      "time": "2026-07-13",
      "open": 22.06999969482422,
      "high": 22.079999923706055,
      "low": 22.010000228881836,
      "close": 22.020000457763672,
      "volume": 753200
    },
    {
      "time": "2026-07-14",
      "open": 22.09000015258789,
      "high": 22.149999618530273,
      "low": 22.06999969482422,
      "close": 22.1200008392334,
      "volume": 1137700
    },
    {
      "time": "2026-07-15",
      "open": 22.1200008392334,
      "high": 22.170000076293945,
      "low": 22.1200008392334,
      "close": 22.139999389648438,
      "volume": 1341500
    },
    {
      "time": "2026-07-16",
      "open": 22.1200008392334,
      "high": 22.139999389648438,
      "low": 22.100000381469727,
      "close": 22.1299991607666,
      "volume": 853300
    },
    {
      "time": "2026-07-17",
      "open": 22.170000076293945,
      "high": 22.200000762939453,
      "low": 22.1299991607666,
      "close": 22.139999389648438,
      "volume": 684700
    },
    {
      "time": "2026-07-20",
      "open": 22.149999618530273,
      "high": 22.149999618530273,
      "low": 22.06999969482422,
      "close": 22.079999923706055,
      "volume": 635000
    },
    {
      "time": "2026-07-21",
      "open": 22.059999465942383,
      "high": 22.059999465942383,
      "low": 22.010000228881836,
      "close": 22.040000915527344,
      "volume": 978400
    },
    {
      "time": "2026-07-22",
      "open": 22.030000686645508,
      "high": 22.030000686645508,
      "low": 21.979999542236328,
      "close": 21.989999771118164,
      "volume": 797800
    },
    {
      "time": "2026-07-23",
      "open": 21.940000534057617,
      "high": 21.969999313354492,
      "low": 21.90999984741211,
      "close": 21.940000534057617,
      "volume": 1030000
    },
    {
      "time": "2026-07-24",
      "open": 21.969999313354492,
      "high": 22.020000457763672,
      "low": 21.940000534057617,
      "close": 21.969999313354492,
      "volume": 769700
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 22.233200073242188
    },
    {
      "time": "2025-10-06",
      "value": 22.24300006866455
    },
    {
      "time": "2025-10-07",
      "value": 22.25400005340576
    },
    {
      "time": "2025-10-08",
      "value": 22.262800064086914
    },
    {
      "time": "2025-10-09",
      "value": 22.27240005493164
    },
    {
      "time": "2025-10-10",
      "value": 22.284000053405762
    },
    {
      "time": "2025-10-13",
      "value": 22.293800048828125
    },
    {
      "time": "2025-10-14",
      "value": 22.303200073242188
    },
    {
      "time": "2025-10-15",
      "value": 22.312200050354004
    },
    {
      "time": "2025-10-16",
      "value": 22.322600021362305
    },
    {
      "time": "2025-10-17",
      "value": 22.333400039672853
    },
    {
      "time": "2025-10-20",
      "value": 22.34580001831055
    },
    {
      "time": "2025-10-21",
      "value": 22.35880001068115
    },
    {
      "time": "2025-10-22",
      "value": 22.371399993896485
    },
    {
      "time": "2025-10-23",
      "value": 22.38120002746582
    },
    {
      "time": "2025-10-24",
      "value": 22.393000030517577
    },
    {
      "time": "2025-10-27",
      "value": 22.405800018310547
    },
    {
      "time": "2025-10-28",
      "value": 22.419799995422363
    },
    {
      "time": "2025-10-29",
      "value": 22.4303999710083
    },
    {
      "time": "2025-10-30",
      "value": 22.439999961853026
    },
    {
      "time": "2025-10-31",
      "value": 22.450399932861327
    },
    {
      "time": "2025-11-03",
      "value": 22.45639991760254
    },
    {
      "time": "2025-11-04",
      "value": 22.463199920654297
    },
    {
      "time": "2025-11-05",
      "value": 22.467799911499025
    },
    {
      "time": "2025-11-06",
      "value": 22.473799934387205
    },
    {
      "time": "2025-11-07",
      "value": 22.478999938964844
    },
    {
      "time": "2025-11-10",
      "value": 22.484399948120117
    },
    {
      "time": "2025-11-11",
      "value": 22.493399925231934
    },
    {
      "time": "2025-11-12",
      "value": 22.500799942016602
    },
    {
      "time": "2025-11-13",
      "value": 22.50519992828369
    },
    {
      "time": "2025-11-14",
      "value": 22.50699993133545
    },
    {
      "time": "2025-11-17",
      "value": 22.50639995574951
    },
    {
      "time": "2025-11-18",
      "value": 22.50739994049072
    },
    {
      "time": "2025-11-19",
      "value": 22.50739994049072
    },
    {
      "time": "2025-11-20",
      "value": 22.50699993133545
    },
    {
      "time": "2025-11-21",
      "value": 22.507599906921385
    },
    {
      "time": "2025-11-24",
      "value": 22.507599906921385
    },
    {
      "time": "2025-11-25",
      "value": 22.508799896240234
    },
    {
      "time": "2025-11-26",
      "value": 22.511599884033203
    },
    {
      "time": "2025-11-28",
      "value": 22.515199890136717
    },
    {
      "time": "2025-12-01",
      "value": 22.515199890136717
    },
    {
      "time": "2025-12-02",
      "value": 22.51739990234375
    },
    {
      "time": "2025-12-03",
      "value": 22.519199905395507
    },
    {
      "time": "2025-12-04",
      "value": 22.52079990386963
    },
    {
      "time": "2025-12-05",
      "value": 22.52239990234375
    },
    {
      "time": "2025-12-08",
      "value": 22.52299991607666
    },
    {
      "time": "2025-12-09",
      "value": 22.52239990234375
    },
    {
      "time": "2025-12-10",
      "value": 22.523199882507324
    },
    {
      "time": "2025-12-11",
      "value": 22.524799880981444
    },
    {
      "time": "2025-12-12",
      "value": 22.52459987640381
    },
    {
      "time": "2025-12-15",
      "value": 22.525399856567383
    },
    {
      "time": "2025-12-16",
      "value": 22.527999877929688
    },
    {
      "time": "2025-12-17",
      "value": 22.529799880981447
    },
    {
      "time": "2025-12-18",
      "value": 22.529799880981447
    },
    {
      "time": "2025-12-19",
      "value": 22.529799880981447
    },
    {
      "time": "2025-12-22",
      "value": 22.527599868774413
    },
    {
      "time": "2025-12-23",
      "value": 22.524399871826173
    },
    {
      "time": "2025-12-24",
      "value": 22.522599868774414
    },
    {
      "time": "2025-12-26",
      "value": 22.52059989929199
    },
    {
      "time": "2025-12-29",
      "value": 22.517199897766112
    },
    {
      "time": "2025-12-30",
      "value": 22.514199867248536
    },
    {
      "time": "2025-12-31",
      "value": 22.509599876403808
    },
    {
      "time": "2026-01-02",
      "value": 22.503799858093263
    },
    {
      "time": "2026-01-05",
      "value": 22.499199867248535
    },
    {
      "time": "2026-01-06",
      "value": 22.49539985656738
    },
    {
      "time": "2026-01-07",
      "value": 22.49159984588623
    },
    {
      "time": "2026-01-08",
      "value": 22.486599845886232
    },
    {
      "time": "2026-01-09",
      "value": 22.483199882507325
    },
    {
      "time": "2026-01-12",
      "value": 22.482599906921386
    },
    {
      "time": "2026-01-13",
      "value": 22.482599906921386
    },
    {
      "time": "2026-01-14",
      "value": 22.483399925231932
    },
    {
      "time": "2026-01-15",
      "value": 22.484999961853028
    },
    {
      "time": "2026-01-16",
      "value": 22.485799980163574
    },
    {
      "time": "2026-01-20",
      "value": 22.485799980163574
    },
    {
      "time": "2026-01-21",
      "value": 22.485199966430663
    },
    {
      "time": "2026-01-22",
      "value": 22.484599952697753
    },
    {
      "time": "2026-01-23",
      "value": 22.484599952697753
    },
    {
      "time": "2026-01-26",
      "value": 22.48439998626709
    },
    {
      "time": "2026-01-27",
      "value": 22.484999961853028
    },
    {
      "time": "2026-01-28",
      "value": 22.486799964904787
    },
    {
      "time": "2026-01-29",
      "value": 22.489399948120116
    },
    {
      "time": "2026-01-30",
      "value": 22.49039993286133
    },
    {
      "time": "2026-02-02",
      "value": 22.489599952697755
    },
    {
      "time": "2026-02-03",
      "value": 22.48919994354248
    },
    {
      "time": "2026-02-04",
      "value": 22.487799949645996
    },
    {
      "time": "2026-02-05",
      "value": 22.486999969482422
    },
    {
      "time": "2026-02-06",
      "value": 22.485999984741213
    },
    {
      "time": "2026-02-09",
      "value": 22.48400001525879
    },
    {
      "time": "2026-02-10",
      "value": 22.48280002593994
    },
    {
      "time": "2026-02-11",
      "value": 22.48159999847412
    },
    {
      "time": "2026-02-12",
      "value": 22.485800018310545
    },
    {
      "time": "2026-02-13",
      "value": 22.490800018310548
    },
    {
      "time": "2026-02-17",
      "value": 22.494599990844726
    },
    {
      "time": "2026-02-18",
      "value": 22.498600006103516
    },
    {
      "time": "2026-02-19",
      "value": 22.50300003051758
    },
    {
      "time": "2026-02-20",
      "value": 22.508800010681153
    },
    {
      "time": "2026-02-23",
      "value": 22.515800018310546
    },
    {
      "time": "2026-02-24",
      "value": 22.521400032043456
    },
    {
      "time": "2026-02-25",
      "value": 22.52640003204346
    },
    {
      "time": "2026-02-26",
      "value": 22.533400039672852
    },
    {
      "time": "2026-02-27",
      "value": 22.54060005187988
    },
    {
      "time": "2026-03-02",
      "value": 22.54360004425049
    },
    {
      "time": "2026-03-03",
      "value": 22.546400032043458
    },
    {
      "time": "2026-03-04",
      "value": 22.550200042724608
    },
    {
      "time": "2026-03-05",
      "value": 22.553200035095216
    },
    {
      "time": "2026-03-06",
      "value": 22.55580005645752
    },
    {
      "time": "2026-03-09",
      "value": 22.55960006713867
    },
    {
      "time": "2026-03-10",
      "value": 22.56200004577637
    },
    {
      "time": "2026-03-11",
      "value": 22.56180004119873
    },
    {
      "time": "2026-03-12",
      "value": 22.560000076293946
    },
    {
      "time": "2026-03-13",
      "value": 22.55760009765625
    },
    {
      "time": "2026-03-16",
      "value": 22.558400077819826
    },
    {
      "time": "2026-03-17",
      "value": 22.560600090026856
    },
    {
      "time": "2026-03-18",
      "value": 22.55960006713867
    },
    {
      "time": "2026-03-19",
      "value": 22.55900005340576
    },
    {
      "time": "2026-03-20",
      "value": 22.554200057983397
    },
    {
      "time": "2026-03-23",
      "value": 22.55180004119873
    },
    {
      "time": "2026-03-24",
      "value": 22.545400009155273
    },
    {
      "time": "2026-03-25",
      "value": 22.540999984741212
    },
    {
      "time": "2026-03-26",
      "value": 22.53319999694824
    },
    {
      "time": "2026-03-27",
      "value": 22.525
    },
    {
      "time": "2026-03-30",
      "value": 22.520599975585938
    },
    {
      "time": "2026-03-31",
      "value": 22.517999954223633
    },
    {
      "time": "2026-04-01",
      "value": 22.516199951171874
    },
    {
      "time": "2026-04-02",
      "value": 22.51419994354248
    },
    {
      "time": "2026-04-06",
      "value": 22.511199951171875
    },
    {
      "time": "2026-04-07",
      "value": 22.508599967956542
    },
    {
      "time": "2026-04-08",
      "value": 22.50639995574951
    },
    {
      "time": "2026-04-09",
      "value": 22.503999977111818
    },
    {
      "time": "2026-04-10",
      "value": 22.50119998931885
    },
    {
      "time": "2026-04-13",
      "value": 22.498999977111815
    },
    {
      "time": "2026-04-14",
      "value": 22.499199981689454
    },
    {
      "time": "2026-04-15",
      "value": 22.5003999710083
    },
    {
      "time": "2026-04-16",
      "value": 22.500799980163574
    },
    {
      "time": "2026-04-17",
      "value": 22.50340000152588
    },
    {
      "time": "2026-04-20",
      "value": 22.503199996948243
    },
    {
      "time": "2026-04-21",
      "value": 22.50099998474121
    },
    {
      "time": "2026-04-22",
      "value": 22.49939998626709
    },
    {
      "time": "2026-04-23",
      "value": 22.495799980163575
    },
    {
      "time": "2026-04-24",
      "value": 22.493600006103517
    },
    {
      "time": "2026-04-27",
      "value": 22.48840000152588
    },
    {
      "time": "2026-04-28",
      "value": 22.48159999847412
    },
    {
      "time": "2026-04-29",
      "value": 22.47300003051758
    },
    {
      "time": "2026-04-30",
      "value": 22.465800018310546
    },
    {
      "time": "2026-05-01",
      "value": 22.457400016784668
    },
    {
      "time": "2026-05-04",
      "value": 22.44680004119873
    },
    {
      "time": "2026-05-05",
      "value": 22.436000022888184
    },
    {
      "time": "2026-05-06",
      "value": 22.42780002593994
    },
    {
      "time": "2026-05-07",
      "value": 22.418600006103517
    },
    {
      "time": "2026-05-08",
      "value": 22.4103999710083
    },
    {
      "time": "2026-05-11",
      "value": 22.400199966430662
    },
    {
      "time": "2026-05-12",
      "value": 22.391199951171874
    },
    {
      "time": "2026-05-13",
      "value": 22.382799949645996
    },
    {
      "time": "2026-05-14",
      "value": 22.374799919128417
    },
    {
      "time": "2026-05-15",
      "value": 22.364999923706055
    },
    {
      "time": "2026-05-18",
      "value": 22.355199928283692
    },
    {
      "time": "2026-05-19",
      "value": 22.342599906921386
    },
    {
      "time": "2026-05-20",
      "value": 22.33359992980957
    },
    {
      "time": "2026-05-21",
      "value": 22.32699993133545
    },
    {
      "time": "2026-05-22",
      "value": 22.322799911499022
    },
    {
      "time": "2026-05-26",
      "value": 22.32059989929199
    },
    {
      "time": "2026-05-27",
      "value": 22.316199913024903
    },
    {
      "time": "2026-05-28",
      "value": 22.31259990692139
    },
    {
      "time": "2026-05-29",
      "value": 22.31139991760254
    },
    {
      "time": "2026-06-01",
      "value": 22.308199920654296
    },
    {
      "time": "2026-06-02",
      "value": 22.308399925231935
    },
    {
      "time": "2026-06-03",
      "value": 22.305999946594238
    },
    {
      "time": "2026-06-04",
      "value": 22.305799942016602
    },
    {
      "time": "2026-06-05",
      "value": 22.30159996032715
    },
    {
      "time": "2026-06-08",
      "value": 22.300199966430664
    },
    {
      "time": "2026-06-09",
      "value": 22.299599952697754
    },
    {
      "time": "2026-06-10",
      "value": 22.296199951171875
    },
    {
      "time": "2026-06-11",
      "value": 22.294399948120116
    },
    {
      "time": "2026-06-12",
      "value": 22.29319995880127
    },
    {
      "time": "2026-06-15",
      "value": 22.291399993896484
    },
    {
      "time": "2026-06-16",
      "value": 22.291399993896484
    },
    {
      "time": "2026-06-17",
      "value": 22.28879997253418
    },
    {
      "time": "2026-06-18",
      "value": 22.28599998474121
    },
    {
      "time": "2026-06-22",
      "value": 22.28219997406006
    },
    {
      "time": "2026-06-23",
      "value": 22.278999977111816
    },
    {
      "time": "2026-06-24",
      "value": 22.277000007629393
    },
    {
      "time": "2026-06-25",
      "value": 22.27439998626709
    },
    {
      "time": "2026-06-26",
      "value": 22.272999992370604
    },
    {
      "time": "2026-06-29",
      "value": 22.272199974060058
    },
    {
      "time": "2026-06-30",
      "value": 22.26759994506836
    },
    {
      "time": "2026-07-01",
      "value": 22.261199951171875
    },
    {
      "time": "2026-07-02",
      "value": 22.256999969482422
    },
    {
      "time": "2026-07-06",
      "value": 22.252599945068358
    },
    {
      "time": "2026-07-07",
      "value": 22.24699993133545
    },
    {
      "time": "2026-07-08",
      "value": 22.24039993286133
    },
    {
      "time": "2026-07-09",
      "value": 22.234799919128417
    },
    {
      "time": "2026-07-10",
      "value": 22.228999938964844
    },
    {
      "time": "2026-07-13",
      "value": 22.22359992980957
    },
    {
      "time": "2026-07-14",
      "value": 22.219399948120117
    },
    {
      "time": "2026-07-15",
      "value": 22.216599922180176
    },
    {
      "time": "2026-07-16",
      "value": 22.215399894714356
    },
    {
      "time": "2026-07-17",
      "value": 22.213599891662597
    },
    {
      "time": "2026-07-20",
      "value": 22.208199882507323
    },
    {
      "time": "2026-07-21",
      "value": 22.20299991607666
    },
    {
      "time": "2026-07-22",
      "value": 22.195199928283692
    },
    {
      "time": "2026-07-23",
      "value": 22.187799949645996
    },
    {
      "time": "2026-07-24",
      "value": 22.182799949645997
    }
  ],
  "analysis": null
}