{
  "ok": true,
  "cached": false,
  "ticker": "VTEB",
  "price": 48.425,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "A $1.65 Million Portfolio, Two Withdrawal Plans: One Triggers IRMAA and RMD Taxes, One Never Does",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/markets/options/articles/1-65-million-portfolio-two-190154081.html",
      "published": "2026-09-11"
    },
    {
      "title": "Higher Yields Are a Boon for Muni Bond Buyers",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/e74b2dd3-502b-385b-adb8-afcdc6d1bc76/higher-yields-are-a-boon-for.html",
      "published": "2026-09-03"
    },
    {
      "title": "BND’s 0.03% Fee Hides the Real Cost: Every Dollar of Its 4% Yield Is Taxed as Ordinary Income",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/markets/options/articles/bnd-0-03-fee-hides-220529022.html",
      "published": "2026-08-31"
    },
    {
      "title": "The Bond ETF Tax Mistake Costing Retirees With a $1 Million 60/40 Portfolio ~$6,600 a Year",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/markets/options/articles/bond-etf-tax-mistake-costing-184626050.html",
      "published": "2026-08-29"
    },
    {
      "title": "The IRS Taxes Your Social Security Check, Then Medicare Takes $202.90 From What’s Left. These 4 ETFs Pay You Back",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/irs-taxes-social-security-check-214526948.html",
      "published": "2026-08-26"
    },
    {
      "title": "Your Muni Income Is Invisible to One Tax Break and Fatal to Another",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/muni-income-invisible-one-tax-211535060.html",
      "published": "2026-08-20"
    },
    {
      "title": "Earn $1 Over $109,000 and Medicare Charges You $95.70 More a Month. These 3 ETFs Cover the Surcharge",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/earn-1-over-109-000-221549463.html",
      "published": "2026-08-19"
    },
    {
      "title": "You Paid Into Social Security for 40 Years. The IRS Can Still Tax 85% of Your Check. These 3 ETFs Even the Score",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/markets/options/articles/paid-social-security-40-years-013541536.html",
      "published": "2026-08-08"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 50.06999969482422,
      "high": 50.119998931884766,
      "low": 50.04999923706055,
      "close": 50.119998931884766,
      "volume": 4234700
    },
    {
      "time": "2025-09-16",
      "open": 50.150001525878906,
      "high": 50.18000030517578,
      "low": 50.06999969482422,
      "close": 50.130001068115234,
      "volume": 6289000
    },
    {
      "time": "2025-09-17",
      "open": 50.16999816894531,
      "high": 50.34000015258789,
      "low": 50.13999938964844,
      "close": 50.16999816894531,
      "volume": 8027700
    },
    {
      "time": "2025-09-18",
      "open": 50.150001525878906,
      "high": 50.189998626708984,
      "low": 50.06999969482422,
      "close": 50.189998626708984,
      "volume": 8398400
    },
    {
      "time": "2025-09-19",
      "open": 50.15999984741211,
      "high": 50.20000076293945,
      "low": 50.08000183105469,
      "close": 50.150001525878906,
      "volume": 3496500
    },
    {
      "time": "2025-09-22",
      "open": 50.150001525878906,
      "high": 50.15999984741211,
      "low": 50.119998931884766,
      "close": 50.130001068115234,
      "volume": 3179900
    },
    {
      "time": "2025-09-23",
      "open": 50.150001525878906,
      "high": 50.20000076293945,
      "low": 50.08000183105469,
      "close": 50.11000061035156,
      "volume": 3774600
    },
    {
      "time": "2025-09-24",
      "open": 50.08000183105469,
      "high": 50.11000061035156,
      "low": 50.02000045776367,
      "close": 50.040000915527344,
      "volume": 4613300
    },
    {
      "time": "2025-09-25",
      "open": 50,
      "high": 50.02000045776367,
      "low": 49.939998626708984,
      "close": 50.0099983215332,
      "volume": 5007700
    },
    {
      "time": "2025-09-26",
      "open": 50,
      "high": 50.029998779296875,
      "low": 49.959999084472656,
      "close": 49.97999954223633,
      "volume": 3602300
    },
    {
      "time": "2025-09-29",
      "open": 50.02000045776367,
      "high": 50.08000183105469,
      "low": 50.0099983215332,
      "close": 50.04999923706055,
      "volume": 3863400
    },
    {
      "time": "2025-09-30",
      "open": 50.040000915527344,
      "high": 50.119998931884766,
      "low": 50.029998779296875,
      "close": 50.06999969482422,
      "volume": 4485900
    },
    {
      "time": "2025-10-01",
      "open": 50.040000915527344,
      "high": 50.060001373291016,
      "low": 49.959999084472656,
      "close": 49.9900016784668,
      "volume": 8041800
    },
    {
      "time": "2025-10-02",
      "open": 49.97999954223633,
      "high": 50.02000045776367,
      "low": 49.939998626708984,
      "close": 49.9900016784668,
      "volume": 4864600
    },
    {
      "time": "2025-10-03",
      "open": 50.0099983215332,
      "high": 50.06999969482422,
      "low": 49.97999954223633,
      "close": 49.97999954223633,
      "volume": 4735700
    },
    {
      "time": "2025-10-06",
      "open": 49.97999954223633,
      "high": 50.02000045776367,
      "low": 49.93000030517578,
      "close": 50.02000045776367,
      "volume": 4129100
    },
    {
      "time": "2025-10-07",
      "open": 50.040000915527344,
      "high": 50.09000015258789,
      "low": 50.02000045776367,
      "close": 50.06999969482422,
      "volume": 4331000
    },
    {
      "time": "2025-10-08",
      "open": 50.09000015258789,
      "high": 50.130001068115234,
      "low": 50.06999969482422,
      "close": 50.099998474121094,
      "volume": 5357100
    },
    {
      "time": "2025-10-09",
      "open": 50.099998474121094,
      "high": 50.11000061035156,
      "low": 50.040000915527344,
      "close": 50.099998474121094,
      "volume": 3737800
    },
    {
      "time": "2025-10-10",
      "open": 50.18000030517578,
      "high": 50.25,
      "low": 50.13999938964844,
      "close": 50.220001220703125,
      "volume": 4998500
    },
    {
      "time": "2025-10-13",
      "open": 50.2400016784668,
      "high": 50.310001373291016,
      "low": 50.209999084472656,
      "close": 50.310001373291016,
      "volume": 3262900
    },
    {
      "time": "2025-10-14",
      "open": 50.310001373291016,
      "high": 50.31999969482422,
      "low": 50.2400016784668,
      "close": 50.27000045776367,
      "volume": 4709000
    },
    {
      "time": "2025-10-15",
      "open": 50.310001373291016,
      "high": 50.369998931884766,
      "low": 50.27000045776367,
      "close": 50.349998474121094,
      "volume": 6870000
    },
    {
      "time": "2025-10-16",
      "open": 50.349998474121094,
      "high": 50.4900016784668,
      "low": 50.349998474121094,
      "close": 50.47999954223633,
      "volume": 4872900
    },
    {
      "time": "2025-10-17",
      "open": 50.45000076293945,
      "high": 50.5,
      "low": 50.43000030517578,
      "close": 50.5,
      "volume": 6892700
    },
    {
      "time": "2025-10-20",
      "open": 50.54999923706055,
      "high": 50.58000183105469,
      "low": 50.5,
      "close": 50.540000915527344,
      "volume": 3804900
    },
    {
      "time": "2025-10-21",
      "open": 50.58000183105469,
      "high": 50.59000015258789,
      "low": 50.52000045776367,
      "close": 50.560001373291016,
      "volume": 4316600
    },
    {
      "time": "2025-10-22",
      "open": 50.599998474121094,
      "high": 50.619998931884766,
      "low": 50.540000915527344,
      "close": 50.59000015258789,
      "volume": 4621700
    },
    {
      "time": "2025-10-23",
      "open": 50.52000045776367,
      "high": 50.56999969482422,
      "low": 50.4900016784668,
      "close": 50.540000915527344,
      "volume": 4900500
    },
    {
      "time": "2025-10-24",
      "open": 50.59000015258789,
      "high": 50.619998931884766,
      "low": 50.529998779296875,
      "close": 50.56999969482422,
      "volume": 4197600
    },
    {
      "time": "2025-10-27",
      "open": 50.54999923706055,
      "high": 50.61000061035156,
      "low": 50.529998779296875,
      "close": 50.58000183105469,
      "volume": 4991600
    },
    {
      "time": "2025-10-28",
      "open": 50.59000015258789,
      "high": 50.599998474121094,
      "low": 50.540000915527344,
      "close": 50.560001373291016,
      "volume": 6868700
    },
    {
      "time": "2025-10-29",
      "open": 50.560001373291016,
      "high": 50.59000015258789,
      "low": 50.45000076293945,
      "close": 50.52000045776367,
      "volume": 7290800
    },
    {
      "time": "2025-10-30",
      "open": 50.369998931884766,
      "high": 50.5,
      "low": 50.34000015258789,
      "close": 50.5,
      "volume": 6221500
    },
    {
      "time": "2025-10-31",
      "open": 50.54999923706055,
      "high": 50.56999969482422,
      "low": 50.5,
      "close": 50.52000045776367,
      "volume": 5722100
    },
    {
      "time": "2025-11-03",
      "open": 50.36000061035156,
      "high": 50.439998626708984,
      "low": 50.290000915527344,
      "close": 50.310001373291016,
      "volume": 5239000
    },
    {
      "time": "2025-11-04",
      "open": 50.31999969482422,
      "high": 50.41999816894531,
      "low": 50.310001373291016,
      "close": 50.38999938964844,
      "volume": 6208700
    },
    {
      "time": "2025-11-05",
      "open": 50.369998931884766,
      "high": 50.38999938964844,
      "low": 50.279998779296875,
      "close": 50.29999923706055,
      "volume": 5625500
    },
    {
      "time": "2025-11-06",
      "open": 50.400001525878906,
      "high": 50.400001525878906,
      "low": 50.29999923706055,
      "close": 50.38999938964844,
      "volume": 8084900
    },
    {
      "time": "2025-11-07",
      "open": 50.349998474121094,
      "high": 50.41999816894531,
      "low": 50.349998474121094,
      "close": 50.36000061035156,
      "volume": 5208200
    },
    {
      "time": "2025-11-10",
      "open": 50.380001068115234,
      "high": 50.40999984741211,
      "low": 50.349998474121094,
      "close": 50.400001525878906,
      "volume": 5503000
    },
    {
      "time": "2025-11-11",
      "open": 50.470001220703125,
      "high": 50.529998779296875,
      "low": 50.45000076293945,
      "close": 50.52000045776367,
      "volume": 2839400
    },
    {
      "time": "2025-11-12",
      "open": 50.5,
      "high": 50.5,
      "low": 50.43000030517578,
      "close": 50.45000076293945,
      "volume": 4168200
    },
    {
      "time": "2025-11-13",
      "open": 50.400001525878906,
      "high": 50.40999984741211,
      "low": 50.34000015258789,
      "close": 50.369998931884766,
      "volume": 4425900
    },
    {
      "time": "2025-11-14",
      "open": 50.41999816894531,
      "high": 50.41999816894531,
      "low": 50.2599983215332,
      "close": 50.27000045776367,
      "volume": 6250500
    },
    {
      "time": "2025-11-17",
      "open": 50.36000061035156,
      "high": 50.38999938964844,
      "low": 50.31999969482422,
      "close": 50.34000015258789,
      "volume": 5943600
    },
    {
      "time": "2025-11-18",
      "open": 50.439998626708984,
      "high": 50.45000076293945,
      "low": 50.380001068115234,
      "close": 50.38999938964844,
      "volume": 5161600
    },
    {
      "time": "2025-11-19",
      "open": 50.45000076293945,
      "high": 50.459999084472656,
      "low": 50.31999969482422,
      "close": 50.33000183105469,
      "volume": 5173900
    },
    {
      "time": "2025-11-20",
      "open": 50.400001525878906,
      "high": 50.41999816894531,
      "low": 50.33000183105469,
      "close": 50.38999938964844,
      "volume": 5398900
    },
    {
      "time": "2025-11-21",
      "open": 50.439998626708984,
      "high": 50.45000076293945,
      "low": 50.380001068115234,
      "close": 50.38999938964844,
      "volume": 5651100
    },
    {
      "time": "2025-11-24",
      "open": 50.43000030517578,
      "high": 50.45000076293945,
      "low": 50.40999984741211,
      "close": 50.41999816894531,
      "volume": 5841400
    },
    {
      "time": "2025-11-25",
      "open": 50.459999084472656,
      "high": 50.459999084472656,
      "low": 50.400001525878906,
      "close": 50.41999816894531,
      "volume": 7116100
    },
    {
      "time": "2025-11-26",
      "open": 50.40999984741211,
      "high": 50.540000915527344,
      "low": 50.40999984741211,
      "close": 50.540000915527344,
      "volume": 8497200
    },
    {
      "time": "2025-11-28",
      "open": 50.47999954223633,
      "high": 50.540000915527344,
      "low": 50.47999954223633,
      "close": 50.52000045776367,
      "volume": 2828100
    },
    {
      "time": "2025-12-01",
      "open": 50.310001373291016,
      "high": 50.310001373291016,
      "low": 50.220001220703125,
      "close": 50.25,
      "volume": 3921600
    },
    {
      "time": "2025-12-02",
      "open": 50.25,
      "high": 50.25,
      "low": 50.16999816894531,
      "close": 50.220001220703125,
      "volume": 5463200
    },
    {
      "time": "2025-12-03",
      "open": 50.25,
      "high": 50.290000915527344,
      "low": 50.220001220703125,
      "close": 50.220001220703125,
      "volume": 7059400
    },
    {
      "time": "2025-12-04",
      "open": 50.189998626708984,
      "high": 50.220001220703125,
      "low": 50.16999816894531,
      "close": 50.209999084472656,
      "volume": 5787100
    },
    {
      "time": "2025-12-05",
      "open": 50.209999084472656,
      "high": 50.2400016784668,
      "low": 50.189998626708984,
      "close": 50.22999954223633,
      "volume": 4344700
    },
    {
      "time": "2025-12-08",
      "open": 50.209999084472656,
      "high": 50.2400016784668,
      "low": 50.189998626708984,
      "close": 50.189998626708984,
      "volume": 5865000
    },
    {
      "time": "2025-12-09",
      "open": 50.25,
      "high": 50.27000045776367,
      "low": 50.18000030517578,
      "close": 50.189998626708984,
      "volume": 6822900
    },
    {
      "time": "2025-12-10",
      "open": 50.189998626708984,
      "high": 50.2599983215332,
      "low": 50.15999984741211,
      "close": 50.2599983215332,
      "volume": 5815900
    },
    {
      "time": "2025-12-11",
      "open": 50.279998779296875,
      "high": 50.33000183105469,
      "low": 50.2400016784668,
      "close": 50.25,
      "volume": 6469000
    },
    {
      "time": "2025-12-12",
      "open": 50.20000076293945,
      "high": 50.2400016784668,
      "low": 50.15999984741211,
      "close": 50.18000030517578,
      "volume": 5589300
    },
    {
      "time": "2025-12-15",
      "open": 50.279998779296875,
      "high": 50.279998779296875,
      "low": 50.20000076293945,
      "close": 50.22999954223633,
      "volume": 4672300
    },
    {
      "time": "2025-12-16",
      "open": 50.2400016784668,
      "high": 50.29999923706055,
      "low": 50.209999084472656,
      "close": 50.29999923706055,
      "volume": 4139100
    },
    {
      "time": "2025-12-17",
      "open": 50.2599983215332,
      "high": 50.310001373291016,
      "low": 50.2400016784668,
      "close": 50.310001373291016,
      "volume": 4655500
    },
    {
      "time": "2025-12-18",
      "open": 50.22999954223633,
      "high": 50.2400016784668,
      "low": 50.13999938964844,
      "close": 50.15999984741211,
      "volume": 5299100
    },
    {
      "time": "2025-12-19",
      "open": 50.150001525878906,
      "high": 50.16999816894531,
      "low": 50.13999938964844,
      "close": 50.16999816894531,
      "volume": 5626200
    },
    {
      "time": "2025-12-22",
      "open": 50.15999984741211,
      "high": 50.189998626708984,
      "low": 50.150001525878906,
      "close": 50.18000030517578,
      "volume": 5015700
    },
    {
      "time": "2025-12-23",
      "open": 50.130001068115234,
      "high": 50.209999084472656,
      "low": 50.119998931884766,
      "close": 50.20000076293945,
      "volume": 5381300
    },
    {
      "time": "2025-12-24",
      "open": 50.20000076293945,
      "high": 50.25,
      "low": 50.20000076293945,
      "close": 50.22999954223633,
      "volume": 5083100
    },
    {
      "time": "2025-12-26",
      "open": 50.25,
      "high": 50.279998779296875,
      "low": 50.20000076293945,
      "close": 50.220001220703125,
      "volume": 3914400
    },
    {
      "time": "2025-12-29",
      "open": 50.25,
      "high": 50.2599983215332,
      "low": 50.220001220703125,
      "close": 50.25,
      "volume": 6421200
    },
    {
      "time": "2025-12-30",
      "open": 50.25,
      "high": 50.29999923706055,
      "low": 50.2400016784668,
      "close": 50.279998779296875,
      "volume": 4603900
    },
    {
      "time": "2025-12-31",
      "open": 50.25,
      "high": 50.34000015258789,
      "low": 50.2400016784668,
      "close": 50.290000915527344,
      "volume": 4266700
    },
    {
      "time": "2026-01-02",
      "open": 50.36000061035156,
      "high": 50.369998931884766,
      "low": 50.31999969482422,
      "close": 50.369998931884766,
      "volume": 6314900
    },
    {
      "time": "2026-01-05",
      "open": 50.40999984741211,
      "high": 50.41999816894531,
      "low": 50.380001068115234,
      "close": 50.400001525878906,
      "volume": 6643500
    },
    {
      "time": "2026-01-06",
      "open": 50.38999938964844,
      "high": 50.459999084472656,
      "low": 50.36000061035156,
      "close": 50.459999084472656,
      "volume": 6056300
    },
    {
      "time": "2026-01-07",
      "open": 50.4900016784668,
      "high": 50.54999923706055,
      "low": 50.47999954223633,
      "close": 50.54999923706055,
      "volume": 8444200
    },
    {
      "time": "2026-01-08",
      "open": 50.54999923706055,
      "high": 50.54999923706055,
      "low": 50.4900016784668,
      "close": 50.5099983215332,
      "volume": 5570700
    },
    {
      "time": "2026-01-09",
      "open": 50.56999969482422,
      "high": 50.58000183105469,
      "low": 50.5,
      "close": 50.58000183105469,
      "volume": 7794500
    },
    {
      "time": "2026-01-12",
      "open": 50.56999969482422,
      "high": 50.56999969482422,
      "low": 50.529998779296875,
      "close": 50.560001373291016,
      "volume": 5783800
    },
    {
      "time": "2026-01-13",
      "open": 50.599998474121094,
      "high": 50.599998474121094,
      "low": 50.560001373291016,
      "close": 50.58000183105469,
      "volume": 8507400
    },
    {
      "time": "2026-01-14",
      "open": 50.599998474121094,
      "high": 50.630001068115234,
      "low": 50.59000015258789,
      "close": 50.619998931884766,
      "volume": 5316300
    },
    {
      "time": "2026-01-15",
      "open": 50.66999816894531,
      "high": 50.66999816894531,
      "low": 50.599998474121094,
      "close": 50.61000061035156,
      "volume": 4705000
    },
    {
      "time": "2026-01-16",
      "open": 50.63999938964844,
      "high": 50.650001525878906,
      "low": 50.54999923706055,
      "close": 50.599998474121094,
      "volume": 10974200
    },
    {
      "time": "2026-01-20",
      "open": 50.540000915527344,
      "high": 50.54999923706055,
      "low": 50.36000061035156,
      "close": 50.43000030517578,
      "volume": 10691100
    },
    {
      "time": "2026-01-21",
      "open": 50.470001220703125,
      "high": 50.5099983215332,
      "low": 50.38999938964844,
      "close": 50.5099983215332,
      "volume": 8089500
    },
    {
      "time": "2026-01-22",
      "open": 50.470001220703125,
      "high": 50.5,
      "low": 50.439998626708984,
      "close": 50.47999954223633,
      "volume": 4938400
    },
    {
      "time": "2026-01-23",
      "open": 50.4900016784668,
      "high": 50.560001373291016,
      "low": 50.470001220703125,
      "close": 50.52000045776367,
      "volume": 7420700
    },
    {
      "time": "2026-01-26",
      "open": 50.54999923706055,
      "high": 50.58000183105469,
      "low": 50.540000915527344,
      "close": 50.540000915527344,
      "volume": 5248300
    },
    {
      "time": "2026-01-27",
      "open": 50.54999923706055,
      "high": 50.59000015258789,
      "low": 50.540000915527344,
      "close": 50.560001373291016,
      "volume": 5680000
    },
    {
      "time": "2026-01-28",
      "open": 50.560001373291016,
      "high": 50.619998931884766,
      "low": 50.54999923706055,
      "close": 50.56999969482422,
      "volume": 10552300
    },
    {
      "time": "2026-01-29",
      "open": 50.529998779296875,
      "high": 50.619998931884766,
      "low": 50.52000045776367,
      "close": 50.52000045776367,
      "volume": 14291400
    },
    {
      "time": "2026-01-30",
      "open": 50.560001373291016,
      "high": 50.630001068115234,
      "low": 50.529998779296875,
      "close": 50.560001373291016,
      "volume": 12800100
    },
    {
      "time": "2026-02-02",
      "open": 50.5099983215332,
      "high": 50.52000045776367,
      "low": 50.459999084472656,
      "close": 50.47999954223633,
      "volume": 9502200
    },
    {
      "time": "2026-02-03",
      "open": 50.4900016784668,
      "high": 50.529998779296875,
      "low": 50.470001220703125,
      "close": 50.5,
      "volume": 13142000
    },
    {
      "time": "2026-02-04",
      "open": 50.529998779296875,
      "high": 50.59000015258789,
      "low": 50.5099983215332,
      "close": 50.540000915527344,
      "volume": 11171700
    },
    {
      "time": "2026-02-05",
      "open": 50.630001068115234,
      "high": 50.66999816894531,
      "low": 50.599998474121094,
      "close": 50.619998931884766,
      "volume": 11398500
    },
    {
      "time": "2026-02-06",
      "open": 50.68000030517578,
      "high": 50.68000030517578,
      "low": 50.599998474121094,
      "close": 50.650001525878906,
      "volume": 10870900
    },
    {
      "time": "2026-02-09",
      "open": 50.65999984741211,
      "high": 50.70000076293945,
      "low": 50.619998931884766,
      "close": 50.66999816894531,
      "volume": 10542000
    },
    {
      "time": "2026-02-10",
      "open": 50.77000045776367,
      "high": 50.81999969482422,
      "low": 50.720001220703125,
      "close": 50.7400016784668,
      "volume": 10504600
    },
    {
      "time": "2026-02-11",
      "open": 50.66999816894531,
      "high": 50.7400016784668,
      "low": 50.63999938964844,
      "close": 50.650001525878906,
      "volume": 14224000
    },
    {
      "time": "2026-02-12",
      "open": 50.72999954223633,
      "high": 50.79999923706055,
      "low": 50.70000076293945,
      "close": 50.77000045776367,
      "volume": 10956900
    },
    {
      "time": "2026-02-13",
      "open": 50.81999969482422,
      "high": 50.91999816894531,
      "low": 50.79999923706055,
      "close": 50.84000015258789,
      "volume": 11036500
    },
    {
      "time": "2026-02-17",
      "open": 50.84000015258789,
      "high": 50.88999938964844,
      "low": 50.81999969482422,
      "close": 50.869998931884766,
      "volume": 9263000
    },
    {
      "time": "2026-02-18",
      "open": 50.849998474121094,
      "high": 50.88999938964844,
      "low": 50.83000183105469,
      "close": 50.86000061035156,
      "volume": 9474100
    },
    {
      "time": "2026-02-19",
      "open": 50.86000061035156,
      "high": 50.90999984741211,
      "low": 50.86000061035156,
      "close": 50.86000061035156,
      "volume": 9357500
    },
    {
      "time": "2026-02-20",
      "open": 50.91999816894531,
      "high": 50.939998626708984,
      "low": 50.88999938964844,
      "close": 50.93000030517578,
      "volume": 6312200
    },
    {
      "time": "2026-02-23",
      "open": 50.97999954223633,
      "high": 50.9900016784668,
      "low": 50.93000030517578,
      "close": 50.959999084472656,
      "volume": 4310600
    },
    {
      "time": "2026-02-24",
      "open": 50.970001220703125,
      "high": 51.04999923706055,
      "low": 50.959999084472656,
      "close": 51.029998779296875,
      "volume": 3844700
    },
    {
      "time": "2026-02-25",
      "open": 51.0099983215332,
      "high": 51.08000183105469,
      "low": 51.0099983215332,
      "close": 51.060001373291016,
      "volume": 3784900
    },
    {
      "time": "2026-02-26",
      "open": 51.08000183105469,
      "high": 51.13999938964844,
      "low": 51.08000183105469,
      "close": 51.130001068115234,
      "volume": 4872100
    },
    {
      "time": "2026-02-27",
      "open": 51.18000030517578,
      "high": 51.18000030517578,
      "low": 51.130001068115234,
      "close": 51.150001525878906,
      "volume": 4781600
    },
    {
      "time": "2026-03-02",
      "open": 50.93000030517578,
      "high": 50.939998626708984,
      "low": 50.849998474121094,
      "close": 50.869998931884766,
      "volume": 9508700
    },
    {
      "time": "2026-03-03",
      "open": 50.779998779296875,
      "high": 50.779998779296875,
      "low": 50.54999923706055,
      "close": 50.599998474121094,
      "volume": 10141700
    },
    {
      "time": "2026-03-04",
      "open": 50.66999816894531,
      "high": 50.66999816894531,
      "low": 50.54999923706055,
      "close": 50.56999969482422,
      "volume": 6426700
    },
    {
      "time": "2026-03-05",
      "open": 50.540000915527344,
      "high": 50.599998474121094,
      "low": 50.4900016784668,
      "close": 50.58000183105469,
      "volume": 6825300
    },
    {
      "time": "2026-03-06",
      "open": 50.529998779296875,
      "high": 50.56999969482422,
      "low": 50.439998626708984,
      "close": 50.560001373291016,
      "volume": 7775000
    },
    {
      "time": "2026-03-09",
      "open": 50.5,
      "high": 50.54999923706055,
      "low": 50.439998626708984,
      "close": 50.5099983215332,
      "volume": 7114300
    },
    {
      "time": "2026-03-10",
      "open": 50.5099983215332,
      "high": 50.529998779296875,
      "low": 50.40999984741211,
      "close": 50.41999816894531,
      "volume": 6234800
    },
    {
      "time": "2026-03-11",
      "open": 50.43000030517578,
      "high": 50.439998626708984,
      "low": 50.29999923706055,
      "close": 50.33000183105469,
      "volume": 8463900
    },
    {
      "time": "2026-03-12",
      "open": 50.38999938964844,
      "high": 50.38999938964844,
      "low": 50.18000030517578,
      "close": 50.20000076293945,
      "volume": 9915000
    },
    {
      "time": "2026-03-13",
      "open": 50.2599983215332,
      "high": 50.380001068115234,
      "low": 50.22999954223633,
      "close": 50.36000061035156,
      "volume": 9302500
    },
    {
      "time": "2026-03-16",
      "open": 50.47999954223633,
      "high": 50.4900016784668,
      "low": 50.310001373291016,
      "close": 50.380001068115234,
      "volume": 6591700
    },
    {
      "time": "2026-03-17",
      "open": 50.41999816894531,
      "high": 50.41999816894531,
      "low": 50.31999969482422,
      "close": 50.34000015258789,
      "volume": 5992000
    },
    {
      "time": "2026-03-18",
      "open": 50.34000015258789,
      "high": 50.349998474121094,
      "low": 50.2599983215332,
      "close": 50.27000045776367,
      "volume": 8423000
    },
    {
      "time": "2026-03-19",
      "open": 50.2400016784668,
      "high": 50.310001373291016,
      "low": 50.15999984741211,
      "close": 50.22999954223633,
      "volume": 10829200
    },
    {
      "time": "2026-03-20",
      "open": 50.130001068115234,
      "high": 50.16999816894531,
      "low": 49.779998779296875,
      "close": 49.79999923706055,
      "volume": 9842200
    },
    {
      "time": "2026-03-23",
      "open": 49.90999984741211,
      "high": 49.9900016784668,
      "low": 49.86000061035156,
      "close": 49.939998626708984,
      "volume": 6109400
    },
    {
      "time": "2026-03-24",
      "open": 49.880001068115234,
      "high": 49.90999984741211,
      "low": 49.61000061035156,
      "close": 49.619998931884766,
      "volume": 8214600
    },
    {
      "time": "2026-03-25",
      "open": 49.72999954223633,
      "high": 49.779998779296875,
      "low": 49.689998626708984,
      "close": 49.72999954223633,
      "volume": 7916700
    },
    {
      "time": "2026-03-26",
      "open": 49.72999954223633,
      "high": 49.75,
      "low": 49.619998931884766,
      "close": 49.630001068115234,
      "volume": 8440500
    },
    {
      "time": "2026-03-27",
      "open": 49.599998474121094,
      "high": 49.66999816894531,
      "low": 49.5,
      "close": 49.63999938964844,
      "volume": 9167100
    },
    {
      "time": "2026-03-30",
      "open": 49.75,
      "high": 49.810001373291016,
      "low": 49.72999954223633,
      "close": 49.77000045776367,
      "volume": 9356500
    },
    {
      "time": "2026-03-31",
      "open": 49.81999969482422,
      "high": 50,
      "low": 49.81999969482422,
      "close": 49.88999938964844,
      "volume": 9167700
    },
    {
      "time": "2026-04-01",
      "open": 49.93000030517578,
      "high": 49.95000076293945,
      "low": 49.86000061035156,
      "close": 49.90999984741211,
      "volume": 8412500
    },
    {
      "time": "2026-04-02",
      "open": 49.849998474121094,
      "high": 50.0099983215332,
      "low": 49.81999969482422,
      "close": 50,
      "volume": 10525500
    },
    {
      "time": "2026-04-06",
      "open": 49.959999084472656,
      "high": 50.02000045776367,
      "low": 49.900001525878906,
      "close": 49.959999084472656,
      "volume": 7209400
    },
    {
      "time": "2026-04-07",
      "open": 49.95000076293945,
      "high": 50.02000045776367,
      "low": 49.90999984741211,
      "close": 50.0099983215332,
      "volume": 7047600
    },
    {
      "time": "2026-04-08",
      "open": 50.31999969482422,
      "high": 50.36000061035156,
      "low": 50.119998931884766,
      "close": 50.130001068115234,
      "volume": 10769600
    },
    {
      "time": "2026-04-09",
      "open": 50.20000076293945,
      "high": 50.290000915527344,
      "low": 50.15999984741211,
      "close": 50.2599983215332,
      "volume": 7308300
    },
    {
      "time": "2026-04-10",
      "open": 50.310001373291016,
      "high": 50.31999969482422,
      "low": 50.22999954223633,
      "close": 50.2400016784668,
      "volume": 6377000
    },
    {
      "time": "2026-04-13",
      "open": 50.22999954223633,
      "high": 50.310001373291016,
      "low": 50.220001220703125,
      "close": 50.29999923706055,
      "volume": 6025300
    },
    {
      "time": "2026-04-14",
      "open": 50.33000183105469,
      "high": 50.349998474121094,
      "low": 50.290000915527344,
      "close": 50.34000015258789,
      "volume": 5879000
    },
    {
      "time": "2026-04-15",
      "open": 50.34000015258789,
      "high": 50.349998474121094,
      "low": 50.2400016784668,
      "close": 50.2599983215332,
      "volume": 5970200
    },
    {
      "time": "2026-04-16",
      "open": 50.290000915527344,
      "high": 50.33000183105469,
      "low": 50.279998779296875,
      "close": 50.290000915527344,
      "volume": 4832500
    },
    {
      "time": "2026-04-17",
      "open": 50.36000061035156,
      "high": 50.470001220703125,
      "low": 50.36000061035156,
      "close": 50.45000076293945,
      "volume": 6851600
    },
    {
      "time": "2026-04-20",
      "open": 50.400001525878906,
      "high": 50.47999954223633,
      "low": 50.400001525878906,
      "close": 50.470001220703125,
      "volume": 6472200
    },
    {
      "time": "2026-04-21",
      "open": 50.439998626708984,
      "high": 50.45000076293945,
      "low": 50.380001068115234,
      "close": 50.380001068115234,
      "volume": 4774600
    },
    {
      "time": "2026-04-22",
      "open": 50.459999084472656,
      "high": 50.470001220703125,
      "low": 50.40999984741211,
      "close": 50.43000030517578,
      "volume": 4051400
    },
    {
      "time": "2026-04-23",
      "open": 50.470001220703125,
      "high": 50.47999954223633,
      "low": 50.349998474121094,
      "close": 50.45000076293945,
      "volume": 5794900
    },
    {
      "time": "2026-04-24",
      "open": 50.470001220703125,
      "high": 50.47999954223633,
      "low": 50.40999984741211,
      "close": 50.470001220703125,
      "volume": 5548600
    },
    {
      "time": "2026-04-27",
      "open": 50.47999954223633,
      "high": 50.4900016784668,
      "low": 50.41999816894531,
      "close": 50.470001220703125,
      "volume": 4125300
    },
    {
      "time": "2026-04-28",
      "open": 50.400001525878906,
      "high": 50.41999816894531,
      "low": 50.34000015258789,
      "close": 50.38999938964844,
      "volume": 5895400
    },
    {
      "time": "2026-04-29",
      "open": 50.349998474121094,
      "high": 50.36000061035156,
      "low": 50.25,
      "close": 50.290000915527344,
      "volume": 5654300
    },
    {
      "time": "2026-04-30",
      "open": 50.34000015258789,
      "high": 50.369998931884766,
      "low": 50.279998779296875,
      "close": 50.310001373291016,
      "volume": 6594900
    },
    {
      "time": "2026-05-01",
      "open": 50.209999084472656,
      "high": 50.220001220703125,
      "low": 50.15999984741211,
      "close": 50.16999816894531,
      "volume": 7585500
    },
    {
      "time": "2026-05-04",
      "open": 50.15999984741211,
      "high": 50.16999816894531,
      "low": 50.06999969482422,
      "close": 50.119998931884766,
      "volume": 7333500
    },
    {
      "time": "2026-05-05",
      "open": 50.16999816894531,
      "high": 50.18000030517578,
      "low": 50.11000061035156,
      "close": 50.13999938964844,
      "volume": 7576200
    },
    {
      "time": "2026-05-06",
      "open": 50.2599983215332,
      "high": 50.27000045776367,
      "low": 50.220001220703125,
      "close": 50.22999954223633,
      "volume": 7012200
    },
    {
      "time": "2026-05-07",
      "open": 50.27000045776367,
      "high": 50.279998779296875,
      "low": 50.18000030517578,
      "close": 50.20000076293945,
      "volume": 7004000
    },
    {
      "time": "2026-05-08",
      "open": 50.290000915527344,
      "high": 50.29999923706055,
      "low": 50.220001220703125,
      "close": 50.25,
      "volume": 4194600
    },
    {
      "time": "2026-05-11",
      "open": 50.2599983215332,
      "high": 50.279998779296875,
      "low": 50.209999084472656,
      "close": 50.220001220703125,
      "volume": 4497600
    },
    {
      "time": "2026-05-12",
      "open": 50.20000076293945,
      "high": 50.209999084472656,
      "low": 50.08000183105469,
      "close": 50.119998931884766,
      "volume": 7468900
    },
    {
      "time": "2026-05-13",
      "open": 50.119998931884766,
      "high": 50.150001525878906,
      "low": 50.040000915527344,
      "close": 50.099998474121094,
      "volume": 8790000
    },
    {
      "time": "2026-05-14",
      "open": 50.060001373291016,
      "high": 50.13999938964844,
      "low": 50.04999923706055,
      "close": 50.04999923706055,
      "volume": 8951100
    },
    {
      "time": "2026-05-15",
      "open": 49.90999984741211,
      "high": 49.95000076293945,
      "low": 49.72999954223633,
      "close": 49.83000183105469,
      "volume": 12982700
    },
    {
      "time": "2026-05-18",
      "open": 49.81999969482422,
      "high": 49.86000061035156,
      "low": 49.779998779296875,
      "close": 49.84000015258789,
      "volume": 8135200
    },
    {
      "time": "2026-05-19",
      "open": 49.720001220703125,
      "high": 49.75,
      "low": 49.61000061035156,
      "close": 49.68000030517578,
      "volume": 9533900
    },
    {
      "time": "2026-05-20",
      "open": 49.720001220703125,
      "high": 49.81999969482422,
      "low": 49.66999816894531,
      "close": 49.79999923706055,
      "volume": 13464200
    },
    {
      "time": "2026-05-21",
      "open": 49.689998626708984,
      "high": 49.849998474121094,
      "low": 49.650001525878906,
      "close": 49.849998474121094,
      "volume": 10529200
    },
    {
      "time": "2026-05-22",
      "open": 49.880001068115234,
      "high": 49.90999984741211,
      "low": 49.83000183105469,
      "close": 49.880001068115234,
      "volume": 6190900
    },
    {
      "time": "2026-05-26",
      "open": 50.0099983215332,
      "high": 50.11000061035156,
      "low": 50.0099983215332,
      "close": 50.09000015258789,
      "volume": 8223000
    },
    {
      "time": "2026-05-27",
      "open": 50.099998474121094,
      "high": 50.209999084472656,
      "low": 50.08000183105469,
      "close": 50.209999084472656,
      "volume": 7729700
    },
    {
      "time": "2026-05-28",
      "open": 50.150001525878906,
      "high": 50.31999969482422,
      "low": 50.130001068115234,
      "close": 50.279998779296875,
      "volume": 9167100
    },
    {
      "time": "2026-05-29",
      "open": 50.310001373291016,
      "high": 50.400001525878906,
      "low": 50.27000045776367,
      "close": 50.36000061035156,
      "volume": 5764100
    },
    {
      "time": "2026-06-01",
      "open": 50.119998931884766,
      "high": 50.290000915527344,
      "low": 50.09000015258789,
      "close": 50.290000915527344,
      "volume": 7748800
    },
    {
      "time": "2026-06-02",
      "open": 50.310001373291016,
      "high": 50.369998931884766,
      "low": 50.27000045776367,
      "close": 50.34000015258789,
      "volume": 6177600
    },
    {
      "time": "2026-06-03",
      "open": 50.31999969482422,
      "high": 50.349998474121094,
      "low": 50.220001220703125,
      "close": 50.310001373291016,
      "volume": 9931800
    },
    {
      "time": "2026-06-04",
      "open": 50.33000183105469,
      "high": 50.40999984741211,
      "low": 50.33000183105469,
      "close": 50.380001068115234,
      "volume": 5835100
    },
    {
      "time": "2026-06-05",
      "open": 50.27000045776367,
      "high": 50.31999969482422,
      "low": 50.22999954223633,
      "close": 50.29999923706055,
      "volume": 6535000
    },
    {
      "time": "2026-06-08",
      "open": 50.369998931884766,
      "high": 50.369998931884766,
      "low": 50.27000045776367,
      "close": 50.290000915527344,
      "volume": 6836400
    },
    {
      "time": "2026-06-09",
      "open": 50.36000061035156,
      "high": 50.400001525878906,
      "low": 50.29999923706055,
      "close": 50.369998931884766,
      "volume": 7087100
    },
    {
      "time": "2026-06-10",
      "open": 50.369998931884766,
      "high": 50.380001068115234,
      "low": 50.220001220703125,
      "close": 50.2599983215332,
      "volume": 7135000
    },
    {
      "time": "2026-06-11",
      "open": 50.29999923706055,
      "high": 50.380001068115234,
      "low": 50.22999954223633,
      "close": 50.34000015258789,
      "volume": 10897700
    },
    {
      "time": "2026-06-12",
      "open": 50.34000015258789,
      "high": 50.34000015258789,
      "low": 50.209999084472656,
      "close": 50.29999923706055,
      "volume": 6332700
    },
    {
      "time": "2026-06-15",
      "open": 50.380001068115234,
      "high": 50.41999816894531,
      "low": 50.349998474121094,
      "close": 50.349998474121094,
      "volume": 4409100
    },
    {
      "time": "2026-06-16",
      "open": 50.349998474121094,
      "high": 50.43000030517578,
      "low": 50.33000183105469,
      "close": 50.349998474121094,
      "volume": 4528000
    },
    {
      "time": "2026-06-17",
      "open": 50.38999938964844,
      "high": 50.41999816894531,
      "low": 50.27000045776367,
      "close": 50.290000915527344,
      "volume": 7286600
    },
    {
      "time": "2026-06-18",
      "open": 50.43000030517578,
      "high": 50.470001220703125,
      "low": 50.369998931884766,
      "close": 50.45000076293945,
      "volume": 4231800
    },
    {
      "time": "2026-06-22",
      "open": 50.4900016784668,
      "high": 50.5,
      "low": 50.400001525878906,
      "close": 50.439998626708984,
      "volume": 7498300
    },
    {
      "time": "2026-06-23",
      "open": 50.45000076293945,
      "high": 50.5,
      "low": 50.40999984741211,
      "close": 50.43000030517578,
      "volume": 5004900
    },
    {
      "time": "2026-06-24",
      "open": 50.4900016784668,
      "high": 50.529998779296875,
      "low": 50.470001220703125,
      "close": 50.4900016784668,
      "volume": 6337300
    },
    {
      "time": "2026-06-25",
      "open": 50.54999923706055,
      "high": 50.560001373291016,
      "low": 50.5099983215332,
      "close": 50.529998779296875,
      "volume": 5601700
    },
    {
      "time": "2026-06-26",
      "open": 50.529998779296875,
      "high": 50.58000183105469,
      "low": 50.4900016784668,
      "close": 50.560001373291016,
      "volume": 5275100
    },
    {
      "time": "2026-06-29",
      "open": 50.560001373291016,
      "high": 50.650001525878906,
      "low": 50.560001373291016,
      "close": 50.63999938964844,
      "volume": 4311500
    },
    {
      "time": "2026-06-30",
      "open": 50.619998931884766,
      "high": 50.88999938964844,
      "low": 50.560001373291016,
      "close": 50.58000183105469,
      "volume": 5705200
    },
    {
      "time": "2026-07-01",
      "open": 50.439998626708984,
      "high": 50.47999954223633,
      "low": 50.36000061035156,
      "close": 50.470001220703125,
      "volume": 8629100
    },
    {
      "time": "2026-07-02",
      "open": 50.5,
      "high": 50.529998779296875,
      "low": 50.43000030517578,
      "close": 50.529998779296875,
      "volume": 5357000
    },
    {
      "time": "2026-07-06",
      "open": 50.52000045776367,
      "high": 50.560001373291016,
      "low": 50.5,
      "close": 50.540000915527344,
      "volume": 5416000
    },
    {
      "time": "2026-07-07",
      "open": 50.5099983215332,
      "high": 50.560001373291016,
      "low": 50.400001525878906,
      "close": 50.41999816894531,
      "volume": 6682300
    },
    {
      "time": "2026-07-08",
      "open": 50.36000061035156,
      "high": 50.380001068115234,
      "low": 50.25,
      "close": 50.2599983215332,
      "volume": 10098200
    },
    {
      "time": "2026-07-09",
      "open": 50.31999969482422,
      "high": 50.36000061035156,
      "low": 50.279998779296875,
      "close": 50.290000915527344,
      "volume": 7243000
    },
    {
      "time": "2026-07-10",
      "open": 50.29999923706055,
      "high": 50.34000015258789,
      "low": 50.290000915527344,
      "close": 50.34000015258789,
      "volume": 4926600
    },
    {
      "time": "2026-07-13",
      "open": 50.33000183105469,
      "high": 50.349998474121094,
      "low": 50.25,
      "close": 50.27000045776367,
      "volume": 5916600
    },
    {
      "time": "2026-07-14",
      "open": 50.31999969482422,
      "high": 50.38999938964844,
      "low": 50.279998779296875,
      "close": 50.290000915527344,
      "volume": 5349200
    },
    {
      "time": "2026-07-15",
      "open": 50.310001373291016,
      "high": 50.34000015258789,
      "low": 50.20000076293945,
      "close": 50.209999084472656,
      "volume": 7939700
    },
    {
      "time": "2026-07-16",
      "open": 50.2400016784668,
      "high": 50.25,
      "low": 50.119998931884766,
      "close": 50.15999984741211,
      "volume": 8421500
    },
    {
      "time": "2026-07-17",
      "open": 50.16999816894531,
      "high": 50.2400016784668,
      "low": 50.09000015258789,
      "close": 50.130001068115234,
      "volume": 4799800
    },
    {
      "time": "2026-07-20",
      "open": 50.130001068115234,
      "high": 50.18000030517578,
      "low": 50.02000045776367,
      "close": 50.04999923706055,
      "volume": 4801200
    },
    {
      "time": "2026-07-21",
      "open": 50.06999969482422,
      "high": 50.09000015258789,
      "low": 49.939998626708984,
      "close": 49.95000076293945,
      "volume": 5346800
    },
    {
      "time": "2026-07-22",
      "open": 49.93000030517578,
      "high": 49.93000030517578,
      "low": 49.810001373291016,
      "close": 49.810001373291016,
      "volume": 6624000
    },
    {
      "time": "2026-07-23",
      "open": 49.70000076293945,
      "high": 49.709999084472656,
      "low": 49.45000076293945,
      "close": 49.5099983215332,
      "volume": 15033600
    },
    {
      "time": "2026-07-24",
      "open": 49.54999923706055,
      "high": 49.689998626708984,
      "low": 49.529998779296875,
      "close": 49.61000061035156,
      "volume": 11703000
    },
    {
      "time": "2026-07-27",
      "open": 49.720001220703125,
      "high": 49.779998779296875,
      "low": 49.689998626708984,
      "close": 49.689998626708984,
      "volume": 6039400
    },
    {
      "time": "2026-07-28",
      "open": 49.709999084472656,
      "high": 49.81999969482422,
      "low": 49.689998626708984,
      "close": 49.77000045776367,
      "volume": 5717600
    },
    {
      "time": "2026-07-29",
      "open": 49.75,
      "high": 49.84000015258789,
      "low": 49.68000030517578,
      "close": 49.70000076293945,
      "volume": 8163200
    },
    {
      "time": "2026-07-30",
      "open": 49.689998626708984,
      "high": 49.75,
      "low": 49.58000183105469,
      "close": 49.650001525878906,
      "volume": 6299900
    },
    {
      "time": "2026-07-31",
      "open": 49.61000061035156,
      "high": 49.65999984741211,
      "low": 49.529998779296875,
      "close": 49.599998474121094,
      "volume": 6320000
    },
    {
      "time": "2026-08-03",
      "open": 49.58000183105469,
      "high": 49.58000183105469,
      "low": 49.4900016784668,
      "close": 49.52000045776367,
      "volume": 6900700
    },
    {
      "time": "2026-08-04",
      "open": 49.58000183105469,
      "high": 49.68000030517578,
      "low": 49.560001373291016,
      "close": 49.65999984741211,
      "volume": 8116600
    },
    {
      "time": "2026-08-05",
      "open": 49.689998626708984,
      "high": 49.709999084472656,
      "low": 49.63999938964844,
      "close": 49.689998626708984,
      "volume": 8842200
    },
    {
      "time": "2026-08-06",
      "open": 49.70000076293945,
      "high": 49.709999084472656,
      "low": 49.650001525878906,
      "close": 49.66999816894531,
      "volume": 6677200
    },
    {
      "time": "2026-08-07",
      "open": 49.79999923706055,
      "high": 49.81999969482422,
      "low": 49.7400016784668,
      "close": 49.810001373291016,
      "volume": 7619000
    },
    {
      "time": "2026-08-10",
      "open": 49.83000183105469,
      "high": 49.90999984741211,
      "low": 49.7400016784668,
      "close": 49.779998779296875,
      "volume": 8611900
    },
    {
      "time": "2026-08-11",
      "open": 49.81999969482422,
      "high": 49.900001525878906,
      "low": 49.7599983215332,
      "close": 49.83000183105469,
      "volume": 5067600
    },
    {
      "time": "2026-08-12",
      "open": 49.880001068115234,
      "high": 49.90999984741211,
      "low": 49.810001373291016,
      "close": 49.81999969482422,
      "volume": 5801100
    },
    {
      "time": "2026-08-13",
      "open": 49.880001068115234,
      "high": 49.959999084472656,
      "low": 49.849998474121094,
      "close": 49.90999984741211,
      "volume": 6939000
    },
    {
      "time": "2026-08-14",
      "open": 49.90999984741211,
      "high": 49.91999816894531,
      "low": 49.7599983215332,
      "close": 49.7599983215332,
      "volume": 8831500
    },
    {
      "time": "2026-08-17",
      "open": 49.779998779296875,
      "high": 49.79999923706055,
      "low": 49.61000061035156,
      "close": 49.63999938964844,
      "volume": 11084700
    },
    {
      "time": "2026-08-18",
      "open": 49.630001068115234,
      "high": 49.630001068115234,
      "low": 49.439998626708984,
      "close": 49.529998779296875,
      "volume": 12119700
    },
    {
      "time": "2026-08-19",
      "open": 49.650001525878906,
      "high": 49.689998626708984,
      "low": 49.59000015258789,
      "close": 49.65999984741211,
      "volume": 7720900
    },
    {
      "time": "2026-08-20",
      "open": 49.54999923706055,
      "high": 49.630001068115234,
      "low": 49.47999954223633,
      "close": 49.56999969482422,
      "volume": 6894200
    },
    {
      "time": "2026-08-21",
      "open": 49.560001373291016,
      "high": 49.59000015258789,
      "low": 49.4900016784668,
      "close": 49.540000915527344,
      "volume": 6909400
    },
    {
      "time": "2026-08-24",
      "open": 49.54999923706055,
      "high": 49.58000183105469,
      "low": 49.5099983215332,
      "close": 49.540000915527344,
      "volume": 6417300
    },
    {
      "time": "2026-08-25",
      "open": 49.59000015258789,
      "high": 49.650001525878906,
      "low": 49.540000915527344,
      "close": 49.58000183105469,
      "volume": 9433600
    },
    {
      "time": "2026-08-26",
      "open": 49.58000183105469,
      "high": 49.630001068115234,
      "low": 49.5,
      "close": 49.5099983215332,
      "volume": 5625800
    },
    {
      "time": "2026-08-27",
      "open": 49.529998779296875,
      "high": 49.540000915527344,
      "low": 49.45000076293945,
      "close": 49.47999954223633,
      "volume": 5115700
    },
    {
      "time": "2026-08-28",
      "open": 49.4900016784668,
      "high": 49.529998779296875,
      "low": 49.38999938964844,
      "close": 49.400001525878906,
      "volume": 8835200
    },
    {
      "time": "2026-08-31",
      "open": 49.31999969482422,
      "high": 49.369998931884766,
      "low": 49.2400016784668,
      "close": 49.34000015258789,
      "volume": 10567500
    },
    {
      "time": "2026-09-01",
      "open": 49.11000061035156,
      "high": 49.13999938964844,
      "low": 48.88999938964844,
      "close": 48.97999954223633,
      "volume": 20611200
    },
    {
      "time": "2026-09-02",
      "open": 48.97999954223633,
      "high": 49,
      "low": 48.880001068115234,
      "close": 48.95000076293945,
      "volume": 16123000
    },
    {
      "time": "2026-09-03",
      "open": 49.029998779296875,
      "high": 49.04999923706055,
      "low": 48.86000061035156,
      "close": 48.86000061035156,
      "volume": 10621600
    },
    {
      "time": "2026-09-04",
      "open": 48.91999816894531,
      "high": 48.959999084472656,
      "low": 48.869998931884766,
      "close": 48.880001068115234,
      "volume": 9982400
    },
    {
      "time": "2026-09-08",
      "open": 48.880001068115234,
      "high": 48.93000030517578,
      "low": 48.83000183105469,
      "close": 48.869998931884766,
      "volume": 11962700
    },
    {
      "time": "2026-09-09",
      "open": 48.849998474121094,
      "high": 48.88999938964844,
      "low": 48.59000015258789,
      "close": 48.61000061035156,
      "volume": 15657500
    },
    {
      "time": "2026-09-10",
      "open": 48.38999938964844,
      "high": 48.4900016784668,
      "low": 48.220001220703125,
      "close": 48.2599983215332,
      "volume": 43960500
    },
    {
      "time": "2026-09-11",
      "open": 48.310001373291016,
      "high": 48.529998779296875,
      "low": 48.310001373291016,
      "close": 48.43000030517578,
      "volume": 33761200
    },
    {
      "time": "2026-09-14",
      "open": 48.435001373291016,
      "high": 48.4900016784668,
      "low": 48.369998931884766,
      "close": 48.42499923706055,
      "volume": 15651585
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 50.29220016479492
    },
    {
      "time": "2025-11-24",
      "value": 50.298200149536136
    },
    {
      "time": "2025-11-25",
      "value": 50.30400009155274
    },
    {
      "time": "2025-11-26",
      "value": 50.311400146484374
    },
    {
      "time": "2025-11-28",
      "value": 50.31800018310547
    },
    {
      "time": "2025-12-01",
      "value": 50.32000015258789
    },
    {
      "time": "2025-12-02",
      "value": 50.32180015563965
    },
    {
      "time": "2025-12-03",
      "value": 50.32400016784668
    },
    {
      "time": "2025-12-04",
      "value": 50.32740013122559
    },
    {
      "time": "2025-12-05",
      "value": 50.33180015563965
    },
    {
      "time": "2025-12-08",
      "value": 50.3360001373291
    },
    {
      "time": "2025-12-09",
      "value": 50.33880012512207
    },
    {
      "time": "2025-12-10",
      "value": 50.34260009765625
    },
    {
      "time": "2025-12-11",
      "value": 50.34780006408691
    },
    {
      "time": "2025-12-12",
      "value": 50.35160003662109
    },
    {
      "time": "2025-12-15",
      "value": 50.356600036621096
    },
    {
      "time": "2025-12-16",
      "value": 50.36220001220703
    },
    {
      "time": "2025-12-17",
      "value": 50.367000045776365
    },
    {
      "time": "2025-12-18",
      "value": 50.368200073242186
    },
    {
      "time": "2025-12-19",
      "value": 50.36960006713867
    },
    {
      "time": "2025-12-22",
      "value": 50.36880004882813
    },
    {
      "time": "2025-12-23",
      "value": 50.366600036621094
    },
    {
      "time": "2025-12-24",
      "value": 50.365800018310544
    },
    {
      "time": "2025-12-26",
      "value": 50.36320007324219
    },
    {
      "time": "2025-12-29",
      "value": 50.35860008239746
    },
    {
      "time": "2025-12-30",
      "value": 50.3542000579834
    },
    {
      "time": "2025-12-31",
      "value": 50.349200057983396
    },
    {
      "time": "2026-01-02",
      "value": 50.34540000915527
    },
    {
      "time": "2026-01-05",
      "value": 50.341600036621095
    },
    {
      "time": "2026-01-06",
      "value": 50.34
    },
    {
      "time": "2026-01-07",
      "value": 50.339599990844725
    },
    {
      "time": "2026-01-08",
      "value": 50.3381999206543
    },
    {
      "time": "2026-01-09",
      "value": 50.33859992980957
    },
    {
      "time": "2026-01-12",
      "value": 50.33939994812012
    },
    {
      "time": "2026-01-13",
      "value": 50.34099998474121
    },
    {
      "time": "2026-01-14",
      "value": 50.342999954223636
    },
    {
      "time": "2026-01-15",
      "value": 50.348999938964845
    },
    {
      "time": "2026-01-16",
      "value": 50.3531999206543
    },
    {
      "time": "2026-01-20",
      "value": 50.3557999420166
    },
    {
      "time": "2026-01-21",
      "value": 50.3581999206543
    },
    {
      "time": "2026-01-22",
      "value": 50.36059989929199
    },
    {
      "time": "2026-01-23",
      "value": 50.36299987792969
    },
    {
      "time": "2026-01-26",
      "value": 50.36339988708496
    },
    {
      "time": "2026-01-27",
      "value": 50.36559989929199
    },
    {
      "time": "2026-01-28",
      "value": 50.36959991455078
    },
    {
      "time": "2026-01-29",
      "value": 50.37459991455078
    },
    {
      "time": "2026-01-30",
      "value": 50.378999938964846
    },
    {
      "time": "2026-02-02",
      "value": 50.3807999420166
    },
    {
      "time": "2026-02-03",
      "value": 50.384199905395505
    },
    {
      "time": "2026-02-04",
      "value": 50.38719993591309
    },
    {
      "time": "2026-02-05",
      "value": 50.39179992675781
    },
    {
      "time": "2026-02-06",
      "value": 50.39639999389649
    },
    {
      "time": "2026-02-09",
      "value": 50.40139999389648
    },
    {
      "time": "2026-02-10",
      "value": 50.40540000915527
    },
    {
      "time": "2026-02-11",
      "value": 50.40800003051758
    },
    {
      "time": "2026-02-12",
      "value": 50.41840003967285
    },
    {
      "time": "2026-02-13",
      "value": 50.43080001831055
    },
    {
      "time": "2026-02-17",
      "value": 50.44379997253418
    },
    {
      "time": "2026-02-18",
      "value": 50.45680000305176
    },
    {
      "time": "2026-02-19",
      "value": 50.469400024414064
    },
    {
      "time": "2026-02-20",
      "value": 50.4842000579834
    },
    {
      "time": "2026-02-23",
      "value": 50.49960006713867
    },
    {
      "time": "2026-02-24",
      "value": 50.515000076293944
    },
    {
      "time": "2026-02-25",
      "value": 50.531200103759765
    },
    {
      "time": "2026-02-26",
      "value": 50.550200119018555
    },
    {
      "time": "2026-02-27",
      "value": 50.5686001586914
    },
    {
      "time": "2026-03-02",
      "value": 50.58000015258789
    },
    {
      "time": "2026-03-03",
      "value": 50.585800094604494
    },
    {
      "time": "2026-03-04",
      "value": 50.594000091552736
    },
    {
      "time": "2026-03-05",
      "value": 50.60220016479492
    },
    {
      "time": "2026-03-06",
      "value": 50.60980018615723
    },
    {
      "time": "2026-03-09",
      "value": 50.6160001373291
    },
    {
      "time": "2026-03-10",
      "value": 50.619800109863284
    },
    {
      "time": "2026-03-11",
      "value": 50.62200012207031
    },
    {
      "time": "2026-03-12",
      "value": 50.621000137329105
    },
    {
      "time": "2026-03-13",
      "value": 50.6226001739502
    },
    {
      "time": "2026-03-16",
      "value": 50.62440017700195
    },
    {
      "time": "2026-03-17",
      "value": 50.62380020141602
    },
    {
      "time": "2026-03-18",
      "value": 50.62120018005371
    },
    {
      "time": "2026-03-19",
      "value": 50.61660018920898
    },
    {
      "time": "2026-03-20",
      "value": 50.60160018920899
    },
    {
      "time": "2026-03-23",
      "value": 50.5902001953125
    },
    {
      "time": "2026-03-24",
      "value": 50.5710001373291
    },
    {
      "time": "2026-03-25",
      "value": 50.55440010070801
    },
    {
      "time": "2026-03-26",
      "value": 50.53540008544922
    },
    {
      "time": "2026-03-27",
      "value": 50.515800094604494
    },
    {
      "time": "2026-03-30",
      "value": 50.49900009155274
    },
    {
      "time": "2026-03-31",
      "value": 50.48480010986328
    },
    {
      "time": "2026-04-01",
      "value": 50.47440010070801
    },
    {
      "time": "2026-04-02",
      "value": 50.46420013427734
    },
    {
      "time": "2026-04-06",
      "value": 50.45380012512207
    },
    {
      "time": "2026-04-07",
      "value": 50.44360008239746
    },
    {
      "time": "2026-04-08",
      "value": 50.43540008544922
    },
    {
      "time": "2026-04-09",
      "value": 50.429400024414065
    },
    {
      "time": "2026-04-10",
      "value": 50.422800064086914
    },
    {
      "time": "2026-04-13",
      "value": 50.41840003967285
    },
    {
      "time": "2026-04-14",
      "value": 50.414000015258786
    },
    {
      "time": "2026-04-15",
      "value": 50.409599990844725
    },
    {
      "time": "2026-04-16",
      "value": 50.40540000915527
    },
    {
      "time": "2026-04-17",
      "value": 50.40360000610352
    },
    {
      "time": "2026-04-20",
      "value": 50.400600051879884
    },
    {
      "time": "2026-04-21",
      "value": 50.39520004272461
    },
    {
      "time": "2026-04-22",
      "value": 50.390400085449215
    },
    {
      "time": "2026-04-23",
      "value": 50.38460006713867
    },
    {
      "time": "2026-04-24",
      "value": 50.38100006103516
    },
    {
      "time": "2026-04-27",
      "value": 50.375000076293944
    },
    {
      "time": "2026-04-28",
      "value": 50.36600006103516
    },
    {
      "time": "2026-04-29",
      "value": 50.354400100708006
    },
    {
      "time": "2026-04-30",
      "value": 50.343400115966794
    },
    {
      "time": "2026-05-01",
      "value": 50.32960006713867
    },
    {
      "time": "2026-05-04",
      "value": 50.31340003967285
    },
    {
      "time": "2026-05-05",
      "value": 50.297000045776365
    },
    {
      "time": "2026-05-06",
      "value": 50.28100006103516
    },
    {
      "time": "2026-05-07",
      "value": 50.263800048828124
    },
    {
      "time": "2026-05-08",
      "value": 50.24620002746582
    },
    {
      "time": "2026-05-11",
      "value": 50.227600021362306
    },
    {
      "time": "2026-05-12",
      "value": 50.212600021362306
    },
    {
      "time": "2026-05-13",
      "value": 50.20260002136231
    },
    {
      "time": "2026-05-14",
      "value": 50.19220001220703
    },
    {
      "time": "2026-05-15",
      "value": 50.17720001220703
    },
    {
      "time": "2026-05-18",
      "value": 50.162799987792965
    },
    {
      "time": "2026-05-19",
      "value": 50.146200027465824
    },
    {
      "time": "2026-05-20",
      "value": 50.13380004882813
    },
    {
      "time": "2026-05-21",
      "value": 50.12419998168945
    },
    {
      "time": "2026-05-22",
      "value": 50.11779998779297
    },
    {
      "time": "2026-05-26",
      "value": 50.1123999786377
    },
    {
      "time": "2026-05-27",
      "value": 50.10899993896484
    },
    {
      "time": "2026-05-28",
      "value": 50.10779991149902
    },
    {
      "time": "2026-05-29",
      "value": 50.109599914550785
    },
    {
      "time": "2026-06-01",
      "value": 50.1107999420166
    },
    {
      "time": "2026-06-02",
      "value": 50.121599960327146
    },
    {
      "time": "2026-06-03",
      "value": 50.12900001525879
    },
    {
      "time": "2026-06-04",
      "value": 50.1442000579834
    },
    {
      "time": "2026-06-05",
      "value": 50.15560005187988
    },
    {
      "time": "2026-06-08",
      "value": 50.168800048828125
    },
    {
      "time": "2026-06-09",
      "value": 50.183400039672854
    },
    {
      "time": "2026-06-10",
      "value": 50.193199996948245
    },
    {
      "time": "2026-06-11",
      "value": 50.20220001220703
    },
    {
      "time": "2026-06-12",
      "value": 50.21
    },
    {
      "time": "2026-06-15",
      "value": 50.21699996948242
    },
    {
      "time": "2026-06-16",
      "value": 50.224799957275394
    },
    {
      "time": "2026-06-17",
      "value": 50.230400009155275
    },
    {
      "time": "2026-06-18",
      "value": 50.236800003051755
    },
    {
      "time": "2026-06-22",
      "value": 50.24040000915527
    },
    {
      "time": "2026-06-23",
      "value": 50.244199981689455
    },
    {
      "time": "2026-06-24",
      "value": 50.24800003051758
    },
    {
      "time": "2026-06-25",
      "value": 50.251800003051756
    },
    {
      "time": "2026-06-26",
      "value": 50.257800064086915
    },
    {
      "time": "2026-06-29",
      "value": 50.26480003356934
    },
    {
      "time": "2026-06-30",
      "value": 50.26740005493164
    },
    {
      "time": "2026-07-01",
      "value": 50.26740005493164
    },
    {
      "time": "2026-07-02",
      "value": 50.270400009155274
    },
    {
      "time": "2026-07-06",
      "value": 50.27260002136231
    },
    {
      "time": "2026-07-07",
      "value": 50.27199996948242
    },
    {
      "time": "2026-07-08",
      "value": 50.267799911499026
    },
    {
      "time": "2026-07-09",
      "value": 50.26419990539551
    },
    {
      "time": "2026-07-10",
      "value": 50.263199920654294
    },
    {
      "time": "2026-07-13",
      "value": 50.26279991149902
    },
    {
      "time": "2026-07-14",
      "value": 50.26239990234375
    },
    {
      "time": "2026-07-15",
      "value": 50.263199920654294
    },
    {
      "time": "2026-07-16",
      "value": 50.263999938964844
    },
    {
      "time": "2026-07-17",
      "value": 50.26379997253418
    },
    {
      "time": "2026-07-20",
      "value": 50.26019996643066
    },
    {
      "time": "2026-07-21",
      "value": 50.255199966430666
    },
    {
      "time": "2026-07-22",
      "value": 50.24639999389648
    },
    {
      "time": "2026-07-23",
      "value": 50.23219993591309
    },
    {
      "time": "2026-07-24",
      "value": 50.221999969482425
    },
    {
      "time": "2026-07-27",
      "value": 50.21379997253418
    },
    {
      "time": "2026-07-28",
      "value": 50.208199996948245
    },
    {
      "time": "2026-07-29",
      "value": 50.20559997558594
    },
    {
      "time": "2026-07-30",
      "value": 50.20180000305176
    },
    {
      "time": "2026-07-31",
      "value": 50.20019996643067
    },
    {
      "time": "2026-08-03",
      "value": 50.19459999084473
    },
    {
      "time": "2026-08-04",
      "value": 50.19080001831055
    },
    {
      "time": "2026-08-05",
      "value": 50.18699996948242
    },
    {
      "time": "2026-08-06",
      "value": 50.17859992980957
    },
    {
      "time": "2026-08-07",
      "value": 50.17059997558594
    },
    {
      "time": "2026-08-10",
      "value": 50.16059997558594
    },
    {
      "time": "2026-08-11",
      "value": 50.15
    },
    {
      "time": "2026-08-12",
      "value": 50.140599975585936
    },
    {
      "time": "2026-08-13",
      "value": 50.13199996948242
    },
    {
      "time": "2026-08-14",
      "value": 50.12099990844727
    },
    {
      "time": "2026-08-17",
      "value": 50.10619987487793
    },
    {
      "time": "2026-08-18",
      "value": 50.09079986572266
    },
    {
      "time": "2026-08-19",
      "value": 50.07819984436035
    },
    {
      "time": "2026-08-20",
      "value": 50.06219985961914
    },
    {
      "time": "2026-08-21",
      "value": 50.04779991149903
    },
    {
      "time": "2026-08-24",
      "value": 50.03179992675781
    },
    {
      "time": "2026-08-25",
      "value": 50.0173999786377
    },
    {
      "time": "2026-08-26",
      "value": 50.000599975585935
    },
    {
      "time": "2026-08-27",
      "value": 49.983199996948244
    },
    {
      "time": "2026-08-28",
      "value": 49.965400009155275
    },
    {
      "time": "2026-08-31",
      "value": 49.943199996948245
    },
    {
      "time": "2026-09-01",
      "value": 49.914000015258786
    },
    {
      "time": "2026-09-02",
      "value": 49.88440002441406
    },
    {
      "time": "2026-09-03",
      "value": 49.85180000305176
    },
    {
      "time": "2026-09-04",
      "value": 49.81880004882812
    },
    {
      "time": "2026-09-08",
      "value": 49.785
    },
    {
      "time": "2026-09-09",
      "value": 49.74440002441406
    },
    {
      "time": "2026-09-10",
      "value": 49.69799995422363
    },
    {
      "time": "2026-09-11",
      "value": 49.657199935913084
    },
    {
      "time": "2026-09-14",
      "value": 49.61509994506836
    }
  ],
  "analysis": null
}