{
  "ok": true,
  "cached": false,
  "ticker": "AMLP",
  "price": 54.99,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "If You Have Only $10,000, Invest in These 3 Dividend ETFs by August",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/3fe689a4-6567-3c0c-b963-2720291a1a91/if-you-have-only-%2410%2C000%2C.html",
      "published": "2026-07-21"
    },
    {
      "title": "This Boring Pipeline Dividend MLP Returned 2X the QQQ’s Gains",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/4ccbe8f6-d698-310f-9acb-d995f9abef6f/this-boring-pipeline-dividend.html",
      "published": "2026-07-19"
    },
    {
      "title": "Focus on Income-Producing ETFs for Retirement: Here's Why",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/focus-income-producing-etfs-retirement-140000742.html",
      "published": "2026-07-17"
    },
    {
      "title": "AMLP vs. MLPX: Which Midstream Energy ETF Pays You Better and Spares You the K-1?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/ad57c18c-b561-3445-9f33-042b336d62c5/amlp-vs.-mlpx%3A-which.html",
      "published": "2026-07-16"
    },
    {
      "title": "3 Overlooked Energy ETFs Delivering Strong Returns and Income",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/38472884-0123-37f7-87ca-d396bcdf49c7/3-overlooked-energy-etfs.html",
      "published": "2026-07-14"
    },
    {
      "title": "Truce or No Truce: Buy MLP ETFs Amid Iran War for Higher Income",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/energy/articles/truce-no-truce-buy-mlp-150000574.html",
      "published": "2026-07-14"
    },
    {
      "title": "Oil Pipeline Boom Transforms AMLP Into Income Machine With Quarterly Raises Ahead",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/05f24fd1-62c1-3b05-8f94-bb95b94d1cd2/oil-pipeline-boom-transforms.html",
      "published": "2026-07-13"
    },
    {
      "title": "3 Energy Income ETFs Yielding 7 Percent in 2026 Without the K-1 Tax Headache",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/bf108a1a-54a0-3c6d-abe9-72bbac06a57e/3-energy-income-etfs-yielding.html",
      "published": "2026-07-07"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 49.25,
      "high": 49.470001220703125,
      "low": 48.959999084472656,
      "close": 49.09000015258789,
      "volume": 792400
    },
    {
      "time": "2025-07-28",
      "open": 49.41999816894531,
      "high": 49.5,
      "low": 48.939998626708984,
      "close": 49.099998474121094,
      "volume": 1288300
    },
    {
      "time": "2025-07-29",
      "open": 49.22999954223633,
      "high": 49.779998779296875,
      "low": 49.11000061035156,
      "close": 49.77000045776367,
      "volume": 1444500
    },
    {
      "time": "2025-07-30",
      "open": 49.81999969482422,
      "high": 49.97999954223633,
      "low": 49.5,
      "close": 49.79999923706055,
      "volume": 1018300
    },
    {
      "time": "2025-07-31",
      "open": 49.68000030517578,
      "high": 50.34000015258789,
      "low": 49.56999969482422,
      "close": 50.06999969482422,
      "volume": 1076800
    },
    {
      "time": "2025-08-01",
      "open": 49.93000030517578,
      "high": 49.970001220703125,
      "low": 49.220001220703125,
      "close": 49.45000076293945,
      "volume": 1884400
    },
    {
      "time": "2025-08-04",
      "open": 49.5099983215332,
      "high": 49.91999816894531,
      "low": 49.5099983215332,
      "close": 49.810001373291016,
      "volume": 1137800
    },
    {
      "time": "2025-08-05",
      "open": 49.77000045776367,
      "high": 49.849998474121094,
      "low": 49.0099983215332,
      "close": 49.2599983215332,
      "volume": 1409700
    },
    {
      "time": "2025-08-06",
      "open": 49.5,
      "high": 49.90999984741211,
      "low": 49.20000076293945,
      "close": 49.290000915527344,
      "volume": 1584200
    },
    {
      "time": "2025-08-07",
      "open": 49.400001525878906,
      "high": 49.689998626708984,
      "low": 48.83000183105469,
      "close": 48.90999984741211,
      "volume": 1321900
    },
    {
      "time": "2025-08-08",
      "open": 49.0099983215332,
      "high": 49.599998474121094,
      "low": 48.900001525878906,
      "close": 49.09000015258789,
      "volume": 2580800
    },
    {
      "time": "2025-08-11",
      "open": 49.18000030517578,
      "high": 49.18000030517578,
      "low": 48.58000183105469,
      "close": 48.61000061035156,
      "volume": 1361900
    },
    {
      "time": "2025-08-12",
      "open": 48.790000915527344,
      "high": 48.97999954223633,
      "low": 48.61000061035156,
      "close": 48.939998626708984,
      "volume": 921700
    },
    {
      "time": "2025-08-13",
      "open": 48.20000076293945,
      "high": 48.43000030517578,
      "low": 47.93000030517578,
      "close": 48.43000030517578,
      "volume": 1990400
    },
    {
      "time": "2025-08-14",
      "open": 48.36000061035156,
      "high": 48.369998931884766,
      "low": 48.060001373291016,
      "close": 48.060001373291016,
      "volume": 805300
    },
    {
      "time": "2025-08-15",
      "open": 48.25,
      "high": 48.40999984741211,
      "low": 48.0099983215332,
      "close": 48.060001373291016,
      "volume": 1106300
    },
    {
      "time": "2025-08-18",
      "open": 48.130001068115234,
      "high": 48.27000045776367,
      "low": 47.869998931884766,
      "close": 48.029998779296875,
      "volume": 1464600
    },
    {
      "time": "2025-08-19",
      "open": 47.95000076293945,
      "high": 48.09000015258789,
      "low": 47.709999084472656,
      "close": 47.95000076293945,
      "volume": 1130900
    },
    {
      "time": "2025-08-20",
      "open": 47.9900016784668,
      "high": 48.220001220703125,
      "low": 47.849998474121094,
      "close": 48.060001373291016,
      "volume": 777400
    },
    {
      "time": "2025-08-21",
      "open": 48.06999969482422,
      "high": 48.400001525878906,
      "low": 48.0099983215332,
      "close": 48.130001068115234,
      "volume": 841700
    },
    {
      "time": "2025-08-22",
      "open": 48.29999923706055,
      "high": 48.599998474121094,
      "low": 48.22999954223633,
      "close": 48.27000045776367,
      "volume": 708700
    },
    {
      "time": "2025-08-25",
      "open": 48.29999923706055,
      "high": 48.439998626708984,
      "low": 48,
      "close": 48,
      "volume": 989600
    },
    {
      "time": "2025-08-26",
      "open": 48,
      "high": 48.150001525878906,
      "low": 47.810001373291016,
      "close": 48.08000183105469,
      "volume": 859200
    },
    {
      "time": "2025-08-27",
      "open": 48.11000061035156,
      "high": 48.36000061035156,
      "low": 48.02000045776367,
      "close": 48.20000076293945,
      "volume": 837800
    },
    {
      "time": "2025-08-28",
      "open": 48.13999938964844,
      "high": 48.52000045776367,
      "low": 48.06999969482422,
      "close": 48.5,
      "volume": 552700
    },
    {
      "time": "2025-08-29",
      "open": 48.52000045776367,
      "high": 48.779998779296875,
      "low": 48.5,
      "close": 48.70000076293945,
      "volume": 945000
    },
    {
      "time": "2025-09-02",
      "open": 48.560001373291016,
      "high": 48.63999938964844,
      "low": 48.220001220703125,
      "close": 48.40999984741211,
      "volume": 1139100
    },
    {
      "time": "2025-09-03",
      "open": 48.38999938964844,
      "high": 48.4900016784668,
      "low": 48.029998779296875,
      "close": 48.18000030517578,
      "volume": 1015900
    },
    {
      "time": "2025-09-04",
      "open": 48.15999984741211,
      "high": 48.380001068115234,
      "low": 48.060001373291016,
      "close": 48.130001068115234,
      "volume": 1228900
    },
    {
      "time": "2025-09-05",
      "open": 48.130001068115234,
      "high": 48.22999954223633,
      "low": 47.369998931884766,
      "close": 47.7599983215332,
      "volume": 1232500
    },
    {
      "time": "2025-09-08",
      "open": 47.83000183105469,
      "high": 47.880001068115234,
      "low": 47.36000061035156,
      "close": 47.470001220703125,
      "volume": 1639100
    },
    {
      "time": "2025-09-09",
      "open": 47.56999969482422,
      "high": 47.88999938964844,
      "low": 47.560001373291016,
      "close": 47.63999938964844,
      "volume": 1093200
    },
    {
      "time": "2025-09-10",
      "open": 47.72999954223633,
      "high": 48.150001525878906,
      "low": 47.56999969482422,
      "close": 47.63999938964844,
      "volume": 1582900
    },
    {
      "time": "2025-09-11",
      "open": 47.599998474121094,
      "high": 47.81999969482422,
      "low": 47.43000030517578,
      "close": 47.790000915527344,
      "volume": 1229700
    },
    {
      "time": "2025-09-12",
      "open": 47.83000183105469,
      "high": 47.959999084472656,
      "low": 47.709999084472656,
      "close": 47.7599983215332,
      "volume": 686900
    },
    {
      "time": "2025-09-15",
      "open": 47.849998474121094,
      "high": 47.90999984741211,
      "low": 47.56999969482422,
      "close": 47.599998474121094,
      "volume": 1725700
    },
    {
      "time": "2025-09-16",
      "open": 47.709999084472656,
      "high": 47.869998931884766,
      "low": 47.61000061035156,
      "close": 47.709999084472656,
      "volume": 1435700
    },
    {
      "time": "2025-09-17",
      "open": 47.61000061035156,
      "high": 48,
      "low": 47.61000061035156,
      "close": 47.7400016784668,
      "volume": 1238400
    },
    {
      "time": "2025-09-18",
      "open": 47.86000061035156,
      "high": 47.959999084472656,
      "low": 47.650001525878906,
      "close": 47.810001373291016,
      "volume": 1814500
    },
    {
      "time": "2025-09-19",
      "open": 47.650001525878906,
      "high": 47.72999954223633,
      "low": 46.91999816894531,
      "close": 46.91999816894531,
      "volume": 2784900
    },
    {
      "time": "2025-09-22",
      "open": 46.970001220703125,
      "high": 46.970001220703125,
      "low": 46.459999084472656,
      "close": 46.5099983215332,
      "volume": 2090800
    },
    {
      "time": "2025-09-23",
      "open": 46.75,
      "high": 46.90999984741211,
      "low": 46.619998931884766,
      "close": 46.70000076293945,
      "volume": 1522600
    },
    {
      "time": "2025-09-24",
      "open": 46.880001068115234,
      "high": 47.5,
      "low": 46.880001068115234,
      "close": 47.41999816894531,
      "volume": 1305400
    },
    {
      "time": "2025-09-25",
      "open": 47.400001525878906,
      "high": 47.560001373291016,
      "low": 47.16999816894531,
      "close": 47.400001525878906,
      "volume": 1042300
    },
    {
      "time": "2025-09-26",
      "open": 47.5,
      "high": 47.849998474121094,
      "low": 47.45000076293945,
      "close": 47.560001373291016,
      "volume": 1117500
    },
    {
      "time": "2025-09-29",
      "open": 47.52000045776367,
      "high": 47.52000045776367,
      "low": 46.779998779296875,
      "close": 46.97999954223633,
      "volume": 1870500
    },
    {
      "time": "2025-09-30",
      "open": 46.900001525878906,
      "high": 47.02000045776367,
      "low": 46.619998931884766,
      "close": 46.93000030517578,
      "volume": 3026800
    },
    {
      "time": "2025-10-01",
      "open": 46.9900016784668,
      "high": 47.08000183105469,
      "low": 46.810001373291016,
      "close": 46.880001068115234,
      "volume": 1475400
    },
    {
      "time": "2025-10-02",
      "open": 46.95000076293945,
      "high": 47.06999969482422,
      "low": 46.54999923706055,
      "close": 46.619998931884766,
      "volume": 1693200
    },
    {
      "time": "2025-10-03",
      "open": 46.75,
      "high": 46.88999938964844,
      "low": 46.619998931884766,
      "close": 46.63999938964844,
      "volume": 1798200
    },
    {
      "time": "2025-10-06",
      "open": 46.790000915527344,
      "high": 46.790000915527344,
      "low": 46.25,
      "close": 46.25,
      "volume": 1750900
    },
    {
      "time": "2025-10-07",
      "open": 46.2400016784668,
      "high": 46.470001220703125,
      "low": 46.06999969482422,
      "close": 46.470001220703125,
      "volume": 1918700
    },
    {
      "time": "2025-10-08",
      "open": 46.470001220703125,
      "high": 46.5,
      "low": 46.20000076293945,
      "close": 46.349998474121094,
      "volume": 1520100
    },
    {
      "time": "2025-10-09",
      "open": 46.43000030517578,
      "high": 46.54999923706055,
      "low": 45.560001373291016,
      "close": 45.63999938964844,
      "volume": 2254400
    },
    {
      "time": "2025-10-10",
      "open": 45.560001373291016,
      "high": 45.630001068115234,
      "low": 44.63999938964844,
      "close": 44.68000030517578,
      "volume": 2563500
    },
    {
      "time": "2025-10-13",
      "open": 45.06999969482422,
      "high": 45.47999954223633,
      "low": 44.779998779296875,
      "close": 45.45000076293945,
      "volume": 2323100
    },
    {
      "time": "2025-10-14",
      "open": 45.029998779296875,
      "high": 45.5099983215332,
      "low": 44.81999969482422,
      "close": 45.310001373291016,
      "volume": 1666600
    },
    {
      "time": "2025-10-15",
      "open": 45.4900016784668,
      "high": 46.08000183105469,
      "low": 45.439998626708984,
      "close": 45.86000061035156,
      "volume": 2004800
    },
    {
      "time": "2025-10-16",
      "open": 46,
      "high": 46,
      "low": 45.31999969482422,
      "close": 45.45000076293945,
      "volume": 1856500
    },
    {
      "time": "2025-10-17",
      "open": 45.439998626708984,
      "high": 45.650001525878906,
      "low": 45.220001220703125,
      "close": 45.630001068115234,
      "volume": 1140200
    },
    {
      "time": "2025-10-20",
      "open": 45.68000030517578,
      "high": 46.349998474121094,
      "low": 45.68000030517578,
      "close": 46.349998474121094,
      "volume": 2271900
    },
    {
      "time": "2025-10-21",
      "open": 46.349998474121094,
      "high": 46.5,
      "low": 45.939998626708984,
      "close": 46.25,
      "volume": 1377700
    },
    {
      "time": "2025-10-22",
      "open": 46.43000030517578,
      "high": 46.77000045776367,
      "low": 45.970001220703125,
      "close": 46.61000061035156,
      "volume": 1572200
    },
    {
      "time": "2025-10-23",
      "open": 47.0099983215332,
      "high": 47.11000061035156,
      "low": 46.63999938964844,
      "close": 46.93000030517578,
      "volume": 1619000
    },
    {
      "time": "2025-10-24",
      "open": 47.02000045776367,
      "high": 47.09000015258789,
      "low": 46.630001068115234,
      "close": 46.7400016784668,
      "volume": 954500
    },
    {
      "time": "2025-10-27",
      "open": 46.849998474121094,
      "high": 46.90999984741211,
      "low": 46.63999938964844,
      "close": 46.90999984741211,
      "volume": 1127000
    },
    {
      "time": "2025-10-28",
      "open": 46.900001525878906,
      "high": 47.11000061035156,
      "low": 46.630001068115234,
      "close": 46.95000076293945,
      "volume": 2120000
    },
    {
      "time": "2025-10-29",
      "open": 47.08000183105469,
      "high": 47.099998474121094,
      "low": 46.619998931884766,
      "close": 46.66999816894531,
      "volume": 1521800
    },
    {
      "time": "2025-10-30",
      "open": 46.689998626708984,
      "high": 47.04999923706055,
      "low": 46.54999923706055,
      "close": 46.90999984741211,
      "volume": 2046100
    },
    {
      "time": "2025-10-31",
      "open": 46.97999954223633,
      "high": 46.9900016784668,
      "low": 46.560001373291016,
      "close": 46.63999938964844,
      "volume": 1701900
    },
    {
      "time": "2025-11-03",
      "open": 46.959999084472656,
      "high": 46.959999084472656,
      "low": 46.349998474121094,
      "close": 46.619998931884766,
      "volume": 1731000
    },
    {
      "time": "2025-11-04",
      "open": 46.5,
      "high": 46.7400016784668,
      "low": 46.290000915527344,
      "close": 46.54999923706055,
      "volume": 1667700
    },
    {
      "time": "2025-11-05",
      "open": 46.52000045776367,
      "high": 47.08000183105469,
      "low": 46.5,
      "close": 46.970001220703125,
      "volume": 1757100
    },
    {
      "time": "2025-11-06",
      "open": 46.939998626708984,
      "high": 47.189998626708984,
      "low": 46.84000015258789,
      "close": 47.040000915527344,
      "volume": 1688700
    },
    {
      "time": "2025-11-07",
      "open": 47.04999923706055,
      "high": 47.22999954223633,
      "low": 46.65999984741211,
      "close": 47.20000076293945,
      "volume": 1167100
    },
    {
      "time": "2025-11-10",
      "open": 47.40999984741211,
      "high": 47.45000076293945,
      "low": 46.880001068115234,
      "close": 47.349998474121094,
      "volume": 2171300
    },
    {
      "time": "2025-11-11",
      "open": 47.400001525878906,
      "high": 47.650001525878906,
      "low": 47.33000183105469,
      "close": 47.470001220703125,
      "volume": 1937900
    },
    {
      "time": "2025-11-12",
      "open": 46.47999954223633,
      "high": 46.540000915527344,
      "low": 46.08000183105469,
      "close": 46.220001220703125,
      "volume": 1986000
    },
    {
      "time": "2025-11-13",
      "open": 46.29999923706055,
      "high": 46.52000045776367,
      "low": 46.040000915527344,
      "close": 46.25,
      "volume": 1721200
    },
    {
      "time": "2025-11-14",
      "open": 46.529998779296875,
      "high": 47.18000030517578,
      "low": 46.279998779296875,
      "close": 46.95000076293945,
      "volume": 2589000
    },
    {
      "time": "2025-11-17",
      "open": 47.15999984741211,
      "high": 47.16999816894531,
      "low": 46.58000183105469,
      "close": 46.58000183105469,
      "volume": 1916400
    },
    {
      "time": "2025-11-18",
      "open": 46.560001373291016,
      "high": 46.86000061035156,
      "low": 46.40999984741211,
      "close": 46.790000915527344,
      "volume": 1255000
    },
    {
      "time": "2025-11-19",
      "open": 46.68000030517578,
      "high": 46.97999954223633,
      "low": 46.34000015258789,
      "close": 46.810001373291016,
      "volume": 849900
    },
    {
      "time": "2025-11-20",
      "open": 46.86000061035156,
      "high": 47.2599983215332,
      "low": 46.54999923706055,
      "close": 46.790000915527344,
      "volume": 1511200
    },
    {
      "time": "2025-11-21",
      "open": 46.72999954223633,
      "high": 47.13999938964844,
      "low": 46.540000915527344,
      "close": 47,
      "volume": 1426400
    },
    {
      "time": "2025-11-24",
      "open": 46.91999816894531,
      "high": 47.06999969482422,
      "low": 46.5099983215332,
      "close": 46.93000030517578,
      "volume": 2493000
    },
    {
      "time": "2025-11-25",
      "open": 46.83000183105469,
      "high": 47.209999084472656,
      "low": 46.75,
      "close": 47.150001525878906,
      "volume": 1693500
    },
    {
      "time": "2025-11-26",
      "open": 47.22999954223633,
      "high": 47.54999923706055,
      "low": 47.189998626708984,
      "close": 47.38999938964844,
      "volume": 1917000
    },
    {
      "time": "2025-11-28",
      "open": 47.4900016784668,
      "high": 47.86000061035156,
      "low": 47.380001068115234,
      "close": 47.65999984741211,
      "volume": 1347900
    },
    {
      "time": "2025-12-01",
      "open": 47.75,
      "high": 47.84000015258789,
      "low": 47.599998474121094,
      "close": 47.709999084472656,
      "volume": 1110500
    },
    {
      "time": "2025-12-02",
      "open": 47.7599983215332,
      "high": 47.7599983215332,
      "low": 47.15999984741211,
      "close": 47.189998626708984,
      "volume": 1510900
    },
    {
      "time": "2025-12-03",
      "open": 47.34000015258789,
      "high": 47.790000915527344,
      "low": 47.22999954223633,
      "close": 47.599998474121094,
      "volume": 1169300
    },
    {
      "time": "2025-12-04",
      "open": 47.66999816894531,
      "high": 48.119998931884766,
      "low": 47.66999816894531,
      "close": 48.08000183105469,
      "volume": 1301700
    },
    {
      "time": "2025-12-05",
      "open": 48.04999923706055,
      "high": 48.279998779296875,
      "low": 47.84000015258789,
      "close": 47.97999954223633,
      "volume": 1561300
    },
    {
      "time": "2025-12-08",
      "open": 47.90999984741211,
      "high": 47.97999954223633,
      "low": 47.63999938964844,
      "close": 47.650001525878906,
      "volume": 1175100
    },
    {
      "time": "2025-12-09",
      "open": 47.7599983215332,
      "high": 47.9900016784668,
      "low": 47.380001068115234,
      "close": 47.41999816894531,
      "volume": 862900
    },
    {
      "time": "2025-12-10",
      "open": 47.470001220703125,
      "high": 47.560001373291016,
      "low": 47.189998626708984,
      "close": 47.400001525878906,
      "volume": 1898100
    },
    {
      "time": "2025-12-11",
      "open": 47.25,
      "high": 47.58000183105469,
      "low": 47.11000061035156,
      "close": 47.33000183105469,
      "volume": 1449400
    },
    {
      "time": "2025-12-12",
      "open": 47.459999084472656,
      "high": 47.63999938964844,
      "low": 47.25,
      "close": 47.40999984741211,
      "volume": 1150700
    },
    {
      "time": "2025-12-15",
      "open": 47.52000045776367,
      "high": 47.599998474121094,
      "low": 47.150001525878906,
      "close": 47.529998779296875,
      "volume": 1705000
    },
    {
      "time": "2025-12-16",
      "open": 47.34000015258789,
      "high": 47.47999954223633,
      "low": 46.709999084472656,
      "close": 46.79999923706055,
      "volume": 1962400
    },
    {
      "time": "2025-12-17",
      "open": 46.97999954223633,
      "high": 47.220001220703125,
      "low": 46.77000045776367,
      "close": 47.06999969482422,
      "volume": 1467300
    },
    {
      "time": "2025-12-18",
      "open": 47.150001525878906,
      "high": 47.29999923706055,
      "low": 46.689998626708984,
      "close": 46.81999969482422,
      "volume": 1383800
    },
    {
      "time": "2025-12-19",
      "open": 46.810001373291016,
      "high": 47,
      "low": 46.650001525878906,
      "close": 46.70000076293945,
      "volume": 1965600
    },
    {
      "time": "2025-12-22",
      "open": 46.900001525878906,
      "high": 47.16999816894531,
      "low": 46.66999816894531,
      "close": 46.959999084472656,
      "volume": 1751200
    },
    {
      "time": "2025-12-23",
      "open": 47.06999969482422,
      "high": 47.2400016784668,
      "low": 46.97999954223633,
      "close": 47.189998626708984,
      "volume": 1291500
    },
    {
      "time": "2025-12-24",
      "open": 47.20000076293945,
      "high": 47.33000183105469,
      "low": 47.04999923706055,
      "close": 47.18000030517578,
      "volume": 866800
    },
    {
      "time": "2025-12-26",
      "open": 47.189998626708984,
      "high": 47.2400016784668,
      "low": 46.810001373291016,
      "close": 46.97999954223633,
      "volume": 1282400
    },
    {
      "time": "2025-12-29",
      "open": 47.02000045776367,
      "high": 47.25,
      "low": 46.900001525878906,
      "close": 46.97999954223633,
      "volume": 2168400
    },
    {
      "time": "2025-12-30",
      "open": 47.0099983215332,
      "high": 47.220001220703125,
      "low": 46.970001220703125,
      "close": 47.20000076293945,
      "volume": 1401300
    },
    {
      "time": "2025-12-31",
      "open": 47.11000061035156,
      "high": 47.150001525878906,
      "low": 46.849998474121094,
      "close": 47.02000045776367,
      "volume": 1415500
    },
    {
      "time": "2026-01-02",
      "open": 47.060001373291016,
      "high": 47.56999969482422,
      "low": 46.70000076293945,
      "close": 47.43000030517578,
      "volume": 1858400
    },
    {
      "time": "2026-01-05",
      "open": 47.7400016784668,
      "high": 47.790000915527344,
      "low": 46.79999923706055,
      "close": 47.470001220703125,
      "volume": 2205600
    },
    {
      "time": "2026-01-06",
      "open": 47.5,
      "high": 47.5099983215332,
      "low": 46.720001220703125,
      "close": 46.720001220703125,
      "volume": 4470600
    },
    {
      "time": "2026-01-07",
      "open": 46.93000030517578,
      "high": 47.119998931884766,
      "low": 46.65999984741211,
      "close": 47,
      "volume": 1769800
    },
    {
      "time": "2026-01-08",
      "open": 47,
      "high": 47.7599983215332,
      "low": 46.95000076293945,
      "close": 47.560001373291016,
      "volume": 1273900
    },
    {
      "time": "2026-01-09",
      "open": 47.65999984741211,
      "high": 48.099998474121094,
      "low": 47.65999984741211,
      "close": 48.029998779296875,
      "volume": 1758400
    },
    {
      "time": "2026-01-12",
      "open": 48.04999923706055,
      "high": 48.40999984741211,
      "low": 48.029998779296875,
      "close": 48.40999984741211,
      "volume": 1611700
    },
    {
      "time": "2026-01-13",
      "open": 48.41999816894531,
      "high": 49.13999938964844,
      "low": 48.41999816894531,
      "close": 49.029998779296875,
      "volume": 2116200
    },
    {
      "time": "2026-01-14",
      "open": 49.11000061035156,
      "high": 49.45000076293945,
      "low": 49.02000045776367,
      "close": 49.119998931884766,
      "volume": 1841200
    },
    {
      "time": "2026-01-15",
      "open": 49.029998779296875,
      "high": 49.220001220703125,
      "low": 48.689998626708984,
      "close": 49.099998474121094,
      "volume": 1933200
    },
    {
      "time": "2026-01-16",
      "open": 49.29999923706055,
      "high": 49.45000076293945,
      "low": 49.13999938964844,
      "close": 49.31999969482422,
      "volume": 1917200
    },
    {
      "time": "2026-01-20",
      "open": 49.38999938964844,
      "high": 49.560001373291016,
      "low": 48.849998474121094,
      "close": 48.970001220703125,
      "volume": 1810400
    },
    {
      "time": "2026-01-21",
      "open": 49.439998626708984,
      "high": 49.72999954223633,
      "low": 48.900001525878906,
      "close": 49.040000915527344,
      "volume": 1984800
    },
    {
      "time": "2026-01-22",
      "open": 49.150001525878906,
      "high": 49.31999969482422,
      "low": 48.93000030517578,
      "close": 49.18000030517578,
      "volume": 2142600
    },
    {
      "time": "2026-01-23",
      "open": 49.599998474121094,
      "high": 49.72999954223633,
      "low": 49.16999816894531,
      "close": 49.25,
      "volume": 1815000
    },
    {
      "time": "2026-01-26",
      "open": 49.540000915527344,
      "high": 49.560001373291016,
      "low": 49.029998779296875,
      "close": 49.33000183105469,
      "volume": 1525300
    },
    {
      "time": "2026-01-27",
      "open": 49.41999816894531,
      "high": 49.84000015258789,
      "low": 49.369998931884766,
      "close": 49.779998779296875,
      "volume": 1727400
    },
    {
      "time": "2026-01-28",
      "open": 49.880001068115234,
      "high": 50.150001525878906,
      "low": 49.779998779296875,
      "close": 50.040000915527344,
      "volume": 1567500
    },
    {
      "time": "2026-01-29",
      "open": 50.380001068115234,
      "high": 50.650001525878906,
      "low": 50.13999938964844,
      "close": 50.349998474121094,
      "volume": 3420700
    },
    {
      "time": "2026-01-30",
      "open": 50.209999084472656,
      "high": 50.380001068115234,
      "low": 49.2599983215332,
      "close": 50.029998779296875,
      "volume": 1960100
    },
    {
      "time": "2026-02-02",
      "open": 49.65999984741211,
      "high": 49.869998931884766,
      "low": 49.349998474121094,
      "close": 49.59000015258789,
      "volume": 2770300
    },
    {
      "time": "2026-02-03",
      "open": 49.869998931884766,
      "high": 50.400001525878906,
      "low": 49.689998626708984,
      "close": 50.34000015258789,
      "volume": 1811700
    },
    {
      "time": "2026-02-04",
      "open": 50.40999984741211,
      "high": 50.790000915527344,
      "low": 50.20000076293945,
      "close": 50.619998931884766,
      "volume": 1951800
    },
    {
      "time": "2026-02-05",
      "open": 50.45000076293945,
      "high": 50.77000045776367,
      "low": 50.0099983215332,
      "close": 50.720001220703125,
      "volume": 1608000
    },
    {
      "time": "2026-02-06",
      "open": 50.709999084472656,
      "high": 50.970001220703125,
      "low": 50.529998779296875,
      "close": 50.68000030517578,
      "volume": 2020700
    },
    {
      "time": "2026-02-09",
      "open": 50.7400016784668,
      "high": 51.099998474121094,
      "low": 50.45000076293945,
      "close": 50.95000076293945,
      "volume": 1858900
    },
    {
      "time": "2026-02-10",
      "open": 50.90999984741211,
      "high": 51.290000915527344,
      "low": 50.86000061035156,
      "close": 51.209999084472656,
      "volume": 2063600
    },
    {
      "time": "2026-02-11",
      "open": 50.5,
      "high": 50.77000045776367,
      "low": 50.33000183105469,
      "close": 50.4900016784668,
      "volume": 1402100
    },
    {
      "time": "2026-02-12",
      "open": 50.63999938964844,
      "high": 50.959999084472656,
      "low": 50.04999923706055,
      "close": 50.27000045776367,
      "volume": 1677300
    },
    {
      "time": "2026-02-13",
      "open": 50.400001525878906,
      "high": 51.41999816894531,
      "low": 50.16999816894531,
      "close": 51.310001373291016,
      "volume": 2266100
    },
    {
      "time": "2026-02-17",
      "open": 51.150001525878906,
      "high": 51.63999938964844,
      "low": 50.86000061035156,
      "close": 51.38999938964844,
      "volume": 2549300
    },
    {
      "time": "2026-02-18",
      "open": 51.66999816894531,
      "high": 52.16999816894531,
      "low": 51.560001373291016,
      "close": 51.560001373291016,
      "volume": 1611500
    },
    {
      "time": "2026-02-19",
      "open": 51.560001373291016,
      "high": 51.70000076293945,
      "low": 51.20000076293945,
      "close": 51.5099983215332,
      "volume": 1569600
    },
    {
      "time": "2026-02-20",
      "open": 51.4900016784668,
      "high": 51.81999969482422,
      "low": 51.33000183105469,
      "close": 51.790000915527344,
      "volume": 953700
    },
    {
      "time": "2026-02-23",
      "open": 51.7400016784668,
      "high": 52.130001068115234,
      "low": 51.33000183105469,
      "close": 51.709999084472656,
      "volume": 1221400
    },
    {
      "time": "2026-02-24",
      "open": 51.790000915527344,
      "high": 51.900001525878906,
      "low": 51.2400016784668,
      "close": 51.58000183105469,
      "volume": 1580800
    },
    {
      "time": "2026-02-25",
      "open": 51.65999984741211,
      "high": 51.70000076293945,
      "low": 50.97999954223633,
      "close": 51.33000183105469,
      "volume": 993000
    },
    {
      "time": "2026-02-26",
      "open": 51.38999938964844,
      "high": 51.849998474121094,
      "low": 51.04999923706055,
      "close": 51.79999923706055,
      "volume": 909200
    },
    {
      "time": "2026-02-27",
      "open": 51.91999816894531,
      "high": 52.06999969482422,
      "low": 51.70000076293945,
      "close": 52.040000915527344,
      "volume": 1026800
    },
    {
      "time": "2026-03-02",
      "open": 52.79999923706055,
      "high": 52.810001373291016,
      "low": 52.08000183105469,
      "close": 52.68000030517578,
      "volume": 2299200
    },
    {
      "time": "2026-03-03",
      "open": 52.900001525878906,
      "high": 52.900001525878906,
      "low": 51.970001220703125,
      "close": 52.52000045776367,
      "volume": 1844300
    },
    {
      "time": "2026-03-04",
      "open": 52.189998626708984,
      "high": 52.689998626708984,
      "low": 51.88999938964844,
      "close": 52.619998931884766,
      "volume": 1386900
    },
    {
      "time": "2026-03-05",
      "open": 52.70000076293945,
      "high": 53.20000076293945,
      "low": 52.41999816894531,
      "close": 52.65999984741211,
      "volume": 1227600
    },
    {
      "time": "2026-03-06",
      "open": 52.959999084472656,
      "high": 53.130001068115234,
      "low": 52.540000915527344,
      "close": 52.599998474121094,
      "volume": 1900100
    },
    {
      "time": "2026-03-09",
      "open": 52.97999954223633,
      "high": 53.09000015258789,
      "low": 52.130001068115234,
      "close": 52.290000915527344,
      "volume": 1517500
    },
    {
      "time": "2026-03-10",
      "open": 52.099998474121094,
      "high": 52.58000183105469,
      "low": 51.790000915527344,
      "close": 51.86000061035156,
      "volume": 2219900
    },
    {
      "time": "2026-03-11",
      "open": 51.84000015258789,
      "high": 52.47999954223633,
      "low": 51.75,
      "close": 52.40999984741211,
      "volume": 1261400
    },
    {
      "time": "2026-03-12",
      "open": 52.5,
      "high": 52.599998474121094,
      "low": 52.029998779296875,
      "close": 52.060001373291016,
      "volume": 1203100
    },
    {
      "time": "2026-03-13",
      "open": 52.040000915527344,
      "high": 52.470001220703125,
      "low": 51.849998474121094,
      "close": 52.209999084472656,
      "volume": 1425100
    },
    {
      "time": "2026-03-16",
      "open": 52.209999084472656,
      "high": 52.4900016784668,
      "low": 51.9900016784668,
      "close": 52.310001373291016,
      "volume": 832700
    },
    {
      "time": "2026-03-17",
      "open": 52.43000030517578,
      "high": 52.970001220703125,
      "low": 52.400001525878906,
      "close": 52.65999984741211,
      "volume": 1305500
    },
    {
      "time": "2026-03-18",
      "open": 52.709999084472656,
      "high": 52.83000183105469,
      "low": 52.36000061035156,
      "close": 52.5099983215332,
      "volume": 1233100
    },
    {
      "time": "2026-03-19",
      "open": 52.5099983215332,
      "high": 53.2400016784668,
      "low": 52.5099983215332,
      "close": 53.060001373291016,
      "volume": 2469500
    },
    {
      "time": "2026-03-20",
      "open": 53.16999816894531,
      "high": 53.5,
      "low": 52.72999954223633,
      "close": 52.86000061035156,
      "volume": 2292100
    },
    {
      "time": "2026-03-23",
      "open": 52.779998779296875,
      "high": 53.29999923706055,
      "low": 52.119998931884766,
      "close": 53.11000061035156,
      "volume": 1469300
    },
    {
      "time": "2026-03-24",
      "open": 53.220001220703125,
      "high": 54.029998779296875,
      "low": 53.220001220703125,
      "close": 53.529998779296875,
      "volume": 2107400
    },
    {
      "time": "2026-03-25",
      "open": 53.400001525878906,
      "high": 53.58000183105469,
      "low": 53.150001525878906,
      "close": 53.369998931884766,
      "volume": 1142500
    },
    {
      "time": "2026-03-26",
      "open": 53.529998779296875,
      "high": 54.02000045776367,
      "low": 53.290000915527344,
      "close": 53.810001373291016,
      "volume": 2197800
    },
    {
      "time": "2026-03-27",
      "open": 54.02000045776367,
      "high": 54.20000076293945,
      "low": 53.36000061035156,
      "close": 53.47999954223633,
      "volume": 2141700
    },
    {
      "time": "2026-03-30",
      "open": 53.849998474121094,
      "high": 54,
      "low": 53.029998779296875,
      "close": 53.2599983215332,
      "volume": 1362000
    },
    {
      "time": "2026-03-31",
      "open": 53.31999969482422,
      "high": 53.47999954223633,
      "low": 52.13999938964844,
      "close": 52.63999938964844,
      "volume": 2868000
    },
    {
      "time": "2026-04-01",
      "open": 52.130001068115234,
      "high": 52.31999969482422,
      "low": 51.369998931884766,
      "close": 52.09000015258789,
      "volume": 4689000
    },
    {
      "time": "2026-04-02",
      "open": 52.63999938964844,
      "high": 52.84000015258789,
      "low": 52.040000915527344,
      "close": 52.369998931884766,
      "volume": 1457800
    },
    {
      "time": "2026-04-06",
      "open": 52.189998626708984,
      "high": 52.540000915527344,
      "low": 52.04999923706055,
      "close": 52.2599983215332,
      "volume": 1131500
    },
    {
      "time": "2026-04-07",
      "open": 52.33000183105469,
      "high": 52.90999984741211,
      "low": 52.29999923706055,
      "close": 52.72999954223633,
      "volume": 1509800
    },
    {
      "time": "2026-04-08",
      "open": 51.70000076293945,
      "high": 52.54999923706055,
      "low": 51.36000061035156,
      "close": 52.5099983215332,
      "volume": 1936700
    },
    {
      "time": "2026-04-09",
      "open": 52.599998474121094,
      "high": 53.29999923706055,
      "low": 52.27000045776367,
      "close": 52.36000061035156,
      "volume": 1300100
    },
    {
      "time": "2026-04-10",
      "open": 52.33000183105469,
      "high": 52.66999816894531,
      "low": 52.220001220703125,
      "close": 52.29999923706055,
      "volume": 689700
    },
    {
      "time": "2026-04-13",
      "open": 52.70000076293945,
      "high": 52.7400016784668,
      "low": 51.7599983215332,
      "close": 52.060001373291016,
      "volume": 1446200
    },
    {
      "time": "2026-04-14",
      "open": 52.0099983215332,
      "high": 52.119998931884766,
      "low": 51.29999923706055,
      "close": 51.54999923706055,
      "volume": 1549700
    },
    {
      "time": "2026-04-15",
      "open": 51.5099983215332,
      "high": 51.61000061035156,
      "low": 51.22999954223633,
      "close": 51.33000183105469,
      "volume": 1166900
    },
    {
      "time": "2026-04-16",
      "open": 51.38999938964844,
      "high": 51.88999938964844,
      "low": 51.27000045776367,
      "close": 51.650001525878906,
      "volume": 1021000
    },
    {
      "time": "2026-04-17",
      "open": 51.2400016784668,
      "high": 51.2400016784668,
      "low": 50.52000045776367,
      "close": 51.11000061035156,
      "volume": 2085800
    },
    {
      "time": "2026-04-20",
      "open": 51.189998626708984,
      "high": 51.369998931884766,
      "low": 50.93000030517578,
      "close": 51.25,
      "volume": 1098000
    },
    {
      "time": "2026-04-21",
      "open": 51.369998931884766,
      "high": 51.709999084472656,
      "low": 51.02000045776367,
      "close": 51.459999084472656,
      "volume": 1018300
    },
    {
      "time": "2026-04-22",
      "open": 51.59000015258789,
      "high": 51.95000076293945,
      "low": 51.58000183105469,
      "close": 51.90999984741211,
      "volume": 2047700
    },
    {
      "time": "2026-04-23",
      "open": 52.06999969482422,
      "high": 52.2599983215332,
      "low": 51.86000061035156,
      "close": 52.15999984741211,
      "volume": 1590400
    },
    {
      "time": "2026-04-24",
      "open": 52,
      "high": 52.11000061035156,
      "low": 51.560001373291016,
      "close": 51.900001525878906,
      "volume": 1435900
    },
    {
      "time": "2026-04-27",
      "open": 52.060001373291016,
      "high": 52.380001068115234,
      "low": 51.880001068115234,
      "close": 52.02000045776367,
      "volume": 970500
    },
    {
      "time": "2026-04-28",
      "open": 52.439998626708984,
      "high": 52.709999084472656,
      "low": 52.18000030517578,
      "close": 52.630001068115234,
      "volume": 1526300
    },
    {
      "time": "2026-04-29",
      "open": 52.95000076293945,
      "high": 53.209999084472656,
      "low": 52.65999984741211,
      "close": 53.130001068115234,
      "volume": 1143300
    },
    {
      "time": "2026-04-30",
      "open": 52.90999984741211,
      "high": 54.150001525878906,
      "low": 52.83000183105469,
      "close": 54.119998931884766,
      "volume": 1876500
    },
    {
      "time": "2026-05-01",
      "open": 53.959999084472656,
      "high": 54.08000183105469,
      "low": 53.40999984741211,
      "close": 53.619998931884766,
      "volume": 1616700
    },
    {
      "time": "2026-05-04",
      "open": 53.83000183105469,
      "high": 54.220001220703125,
      "low": 53.529998779296875,
      "close": 53.91999816894531,
      "volume": 1701900
    },
    {
      "time": "2026-05-05",
      "open": 53.83000183105469,
      "high": 54.25,
      "low": 53.59000015258789,
      "close": 53.900001525878906,
      "volume": 1225900
    },
    {
      "time": "2026-05-06",
      "open": 53.209999084472656,
      "high": 53.40999984741211,
      "low": 52.540000915527344,
      "close": 52.790000915527344,
      "volume": 2021500
    },
    {
      "time": "2026-05-07",
      "open": 52.63999938964844,
      "high": 53.38999938964844,
      "low": 52.209999084472656,
      "close": 53.36000061035156,
      "volume": 1208800
    },
    {
      "time": "2026-05-08",
      "open": 53.349998474121094,
      "high": 53.72999954223633,
      "low": 52.95000076293945,
      "close": 53.15999984741211,
      "volume": 1667500
    },
    {
      "time": "2026-05-11",
      "open": 53.310001373291016,
      "high": 53.68000030517578,
      "low": 53,
      "close": 53.439998626708984,
      "volume": 1419600
    },
    {
      "time": "2026-05-12",
      "open": 53.599998474121094,
      "high": 54.15999984741211,
      "low": 53.119998931884766,
      "close": 54.06999969482422,
      "volume": 1298500
    },
    {
      "time": "2026-05-13",
      "open": 53.029998779296875,
      "high": 53.27000045776367,
      "low": 52.7400016784668,
      "close": 53.16999816894531,
      "volume": 1173800
    },
    {
      "time": "2026-05-14",
      "open": 53.11000061035156,
      "high": 53.93000030517578,
      "low": 53.11000061035156,
      "close": 53.869998931884766,
      "volume": 1615000
    },
    {
      "time": "2026-05-15",
      "open": 53.959999084472656,
      "high": 54.33000183105469,
      "low": 53.869998931884766,
      "close": 54.04999923706055,
      "volume": 1810700
    },
    {
      "time": "2026-05-18",
      "open": 53.95000076293945,
      "high": 54.63999938964844,
      "low": 53.75,
      "close": 54.459999084472656,
      "volume": 1878200
    },
    {
      "time": "2026-05-19",
      "open": 54.5099983215332,
      "high": 54.939998626708984,
      "low": 54.2400016784668,
      "close": 54.84000015258789,
      "volume": 1171600
    },
    {
      "time": "2026-05-20",
      "open": 54.58000183105469,
      "high": 55.220001220703125,
      "low": 54.15999984741211,
      "close": 54.400001525878906,
      "volume": 1207400
    },
    {
      "time": "2026-05-21",
      "open": 54.65999984741211,
      "high": 54.880001068115234,
      "low": 53.93000030517578,
      "close": 54.18000030517578,
      "volume": 1727400
    },
    {
      "time": "2026-05-22",
      "open": 54.15999984741211,
      "high": 54.61000061035156,
      "low": 53.95000076293945,
      "close": 54.52000045776367,
      "volume": 861600
    },
    {
      "time": "2026-05-26",
      "open": 54.189998626708984,
      "high": 54.400001525878906,
      "low": 53.29999923706055,
      "close": 53.33000183105469,
      "volume": 2045400
    },
    {
      "time": "2026-05-27",
      "open": 53.150001525878906,
      "high": 53.310001373291016,
      "low": 52.68000030517578,
      "close": 52.689998626708984,
      "volume": 1595500
    },
    {
      "time": "2026-05-28",
      "open": 52.900001525878906,
      "high": 53.06999969482422,
      "low": 52.310001373291016,
      "close": 52.439998626708984,
      "volume": 975400
    },
    {
      "time": "2026-05-29",
      "open": 52.38999938964844,
      "high": 52.400001525878906,
      "low": 51.54999923706055,
      "close": 51.599998474121094,
      "volume": 1780200
    },
    {
      "time": "2026-06-01",
      "open": 51.849998474121094,
      "high": 52.45000076293945,
      "low": 51.720001220703125,
      "close": 52.189998626708984,
      "volume": 1589100
    },
    {
      "time": "2026-06-02",
      "open": 52.130001068115234,
      "high": 52.790000915527344,
      "low": 52.060001373291016,
      "close": 52.72999954223633,
      "volume": 1826400
    },
    {
      "time": "2026-06-03",
      "open": 52.75,
      "high": 53.209999084472656,
      "low": 52.540000915527344,
      "close": 52.59000015258789,
      "volume": 1478200
    },
    {
      "time": "2026-06-04",
      "open": 52.459999084472656,
      "high": 53.29999923706055,
      "low": 52.349998474121094,
      "close": 53.25,
      "volume": 1905700
    },
    {
      "time": "2026-06-05",
      "open": 53.279998779296875,
      "high": 53.34000015258789,
      "low": 52.689998626708984,
      "close": 52.77000045776367,
      "volume": 902400
    },
    {
      "time": "2026-06-08",
      "open": 52.849998474121094,
      "high": 53.119998931884766,
      "low": 52.349998474121094,
      "close": 52.59000015258789,
      "volume": 1351600
    },
    {
      "time": "2026-06-09",
      "open": 52.470001220703125,
      "high": 52.7400016784668,
      "low": 52.130001068115234,
      "close": 52.130001068115234,
      "volume": 1194700
    },
    {
      "time": "2026-06-10",
      "open": 52.400001525878906,
      "high": 53.20000076293945,
      "low": 52.349998474121094,
      "close": 52.77000045776367,
      "volume": 1407200
    },
    {
      "time": "2026-06-11",
      "open": 52.849998474121094,
      "high": 53.20000076293945,
      "low": 52.2599983215332,
      "close": 52.310001373291016,
      "volume": 1832500
    },
    {
      "time": "2026-06-12",
      "open": 52.16999816894531,
      "high": 52.650001525878906,
      "low": 51.779998779296875,
      "close": 52.130001068115234,
      "volume": 1032600
    },
    {
      "time": "2026-06-15",
      "open": 51.5,
      "high": 51.939998626708984,
      "low": 51.220001220703125,
      "close": 51.2400016784668,
      "volume": 2116300
    },
    {
      "time": "2026-06-16",
      "open": 51.209999084472656,
      "high": 51.43000030517578,
      "low": 50.869998931884766,
      "close": 50.97999954223633,
      "volume": 1527800
    },
    {
      "time": "2026-06-17",
      "open": 51.09000015258789,
      "high": 51.29999923706055,
      "low": 50.380001068115234,
      "close": 50.61000061035156,
      "volume": 2264600
    },
    {
      "time": "2026-06-18",
      "open": 50.47999954223633,
      "high": 51.029998779296875,
      "low": 49.95000076293945,
      "close": 50.66999816894531,
      "volume": 2167600
    },
    {
      "time": "2026-06-22",
      "open": 50.66999816894531,
      "high": 50.95000076293945,
      "low": 50.25,
      "close": 50.65999984741211,
      "volume": 1256900
    },
    {
      "time": "2026-06-23",
      "open": 50.61000061035156,
      "high": 51.77000045776367,
      "low": 50.470001220703125,
      "close": 51.650001525878906,
      "volume": 2884600
    },
    {
      "time": "2026-06-24",
      "open": 51.22999954223633,
      "high": 51.5099983215332,
      "low": 50.369998931884766,
      "close": 50.38999938964844,
      "volume": 3402100
    },
    {
      "time": "2026-06-25",
      "open": 50.36000061035156,
      "high": 51.34000015258789,
      "low": 50.220001220703125,
      "close": 51.099998474121094,
      "volume": 1037300
    },
    {
      "time": "2026-06-26",
      "open": 51.08000183105469,
      "high": 51.470001220703125,
      "low": 51.029998779296875,
      "close": 51.439998626708984,
      "volume": 689200
    },
    {
      "time": "2026-06-29",
      "open": 51.470001220703125,
      "high": 51.88999938964844,
      "low": 51.369998931884766,
      "close": 51.709999084472656,
      "volume": 1281500
    },
    {
      "time": "2026-06-30",
      "open": 51.790000915527344,
      "high": 52.099998474121094,
      "low": 51.72999954223633,
      "close": 51.849998474121094,
      "volume": 1269000
    },
    {
      "time": "2026-07-01",
      "open": 51.81999969482422,
      "high": 51.970001220703125,
      "low": 51.47999954223633,
      "close": 51.619998931884766,
      "volume": 965900
    },
    {
      "time": "2026-07-02",
      "open": 51.75,
      "high": 52.11000061035156,
      "low": 51.59000015258789,
      "close": 52.060001373291016,
      "volume": 1087300
    },
    {
      "time": "2026-07-06",
      "open": 52.040000915527344,
      "high": 52.529998779296875,
      "low": 51.880001068115234,
      "close": 51.91999816894531,
      "volume": 1083700
    },
    {
      "time": "2026-07-07",
      "open": 52.209999084472656,
      "high": 53.15999984741211,
      "low": 52.20000076293945,
      "close": 52.869998931884766,
      "volume": 1635200
    },
    {
      "time": "2026-07-08",
      "open": 53.13999938964844,
      "high": 53.34000015258789,
      "low": 52.880001068115234,
      "close": 53.29999923706055,
      "volume": 1208100
    },
    {
      "time": "2026-07-09",
      "open": 53.130001068115234,
      "high": 53.380001068115234,
      "low": 52.880001068115234,
      "close": 52.95000076293945,
      "volume": 815000
    },
    {
      "time": "2026-07-10",
      "open": 52.86000061035156,
      "high": 53.09000015258789,
      "low": 52.380001068115234,
      "close": 52.70000076293945,
      "volume": 835400
    },
    {
      "time": "2026-07-13",
      "open": 53.150001525878906,
      "high": 53.880001068115234,
      "low": 53.130001068115234,
      "close": 53.689998626708984,
      "volume": 1129400
    },
    {
      "time": "2026-07-14",
      "open": 53.86000061035156,
      "high": 54.09000015258789,
      "low": 53.560001373291016,
      "close": 53.81999969482422,
      "volume": 1144100
    },
    {
      "time": "2026-07-15",
      "open": 53.83000183105469,
      "high": 54.09000015258789,
      "low": 53.15999984741211,
      "close": 53.20000076293945,
      "volume": 920600
    },
    {
      "time": "2026-07-16",
      "open": 53.2400016784668,
      "high": 54.11000061035156,
      "low": 53.2400016784668,
      "close": 53.95000076293945,
      "volume": 972800
    },
    {
      "time": "2026-07-17",
      "open": 54.25,
      "high": 54.41999816894531,
      "low": 53.880001068115234,
      "close": 54.029998779296875,
      "volume": 946300
    },
    {
      "time": "2026-07-20",
      "open": 54,
      "high": 54.810001373291016,
      "low": 54,
      "close": 54.470001220703125,
      "volume": 933500
    },
    {
      "time": "2026-07-21",
      "open": 54.61000061035156,
      "high": 54.790000915527344,
      "low": 54.13999938964844,
      "close": 54.400001525878906,
      "volume": 751300
    },
    {
      "time": "2026-07-22",
      "open": 54.65999984741211,
      "high": 54.97999954223633,
      "low": 54.65999984741211,
      "close": 54.81999969482422,
      "volume": 749800
    },
    {
      "time": "2026-07-23",
      "open": 55,
      "high": 55.15999984741211,
      "low": 54.86000061035156,
      "close": 54.93000030517578,
      "volume": 1004100
    },
    {
      "time": "2026-07-24",
      "open": 55.02000045776367,
      "high": 55.619998931884766,
      "low": 54.97999954223633,
      "close": 54.9900016784668,
      "volume": 914400
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 48.11720008850098
    },
    {
      "time": "2025-10-06",
      "value": 48.06040008544922
    },
    {
      "time": "2025-10-07",
      "value": 48.00780014038086
    },
    {
      "time": "2025-10-08",
      "value": 47.939400100708006
    },
    {
      "time": "2025-10-09",
      "value": 47.85620010375977
    },
    {
      "time": "2025-10-10",
      "value": 47.748400115966795
    },
    {
      "time": "2025-10-13",
      "value": 47.6684001159668
    },
    {
      "time": "2025-10-14",
      "value": 47.578400115966794
    },
    {
      "time": "2025-10-15",
      "value": 47.51040016174316
    },
    {
      "time": "2025-10-16",
      "value": 47.433600158691405
    },
    {
      "time": "2025-10-17",
      "value": 47.368000183105465
    },
    {
      "time": "2025-10-20",
      "value": 47.31320014953613
    },
    {
      "time": "2025-10-21",
      "value": 47.2660001373291
    },
    {
      "time": "2025-10-22",
      "value": 47.21940017700195
    },
    {
      "time": "2025-10-23",
      "value": 47.18940017700195
    },
    {
      "time": "2025-10-24",
      "value": 47.16300018310547
    },
    {
      "time": "2025-10-27",
      "value": 47.14000015258789
    },
    {
      "time": "2025-10-28",
      "value": 47.118400192260744
    },
    {
      "time": "2025-10-29",
      "value": 47.09280014038086
    },
    {
      "time": "2025-10-30",
      "value": 47.06980010986328
    },
    {
      "time": "2025-10-31",
      "value": 47.04000007629394
    },
    {
      "time": "2025-11-03",
      "value": 47.007000045776365
    },
    {
      "time": "2025-11-04",
      "value": 46.97800003051758
    },
    {
      "time": "2025-11-05",
      "value": 46.95580001831055
    },
    {
      "time": "2025-11-06",
      "value": 46.932600021362305
    },
    {
      "time": "2025-11-07",
      "value": 46.90660003662109
    },
    {
      "time": "2025-11-10",
      "value": 46.879599990844724
    },
    {
      "time": "2025-11-11",
      "value": 46.86080001831055
    },
    {
      "time": "2025-11-12",
      "value": 46.82160003662109
    },
    {
      "time": "2025-11-13",
      "value": 46.78400001525879
    },
    {
      "time": "2025-11-14",
      "value": 46.76780006408691
    },
    {
      "time": "2025-11-17",
      "value": 46.750000076293944
    },
    {
      "time": "2025-11-18",
      "value": 46.733000106811524
    },
    {
      "time": "2025-11-19",
      "value": 46.716400146484375
    },
    {
      "time": "2025-11-20",
      "value": 46.69640014648437
    },
    {
      "time": "2025-11-21",
      "value": 46.68120018005371
    },
    {
      "time": "2025-11-24",
      "value": 46.667800216674806
    },
    {
      "time": "2025-11-25",
      "value": 46.65660026550293
    },
    {
      "time": "2025-11-26",
      "value": 46.649600219726565
    },
    {
      "time": "2025-11-28",
      "value": 46.64660018920898
    },
    {
      "time": "2025-12-01",
      "value": 46.66240020751953
    },
    {
      "time": "2025-12-02",
      "value": 46.67600021362305
    },
    {
      "time": "2025-12-03",
      "value": 46.69400016784668
    },
    {
      "time": "2025-12-04",
      "value": 46.70720024108887
    },
    {
      "time": "2025-12-05",
      "value": 46.718800201416016
    },
    {
      "time": "2025-12-08",
      "value": 46.72060020446777
    },
    {
      "time": "2025-12-09",
      "value": 46.729400177001956
    },
    {
      "time": "2025-12-10",
      "value": 46.73880020141601
    },
    {
      "time": "2025-12-11",
      "value": 46.747800216674804
    },
    {
      "time": "2025-12-12",
      "value": 46.763600234985354
    },
    {
      "time": "2025-12-15",
      "value": 46.78140022277832
    },
    {
      "time": "2025-12-16",
      "value": 46.792400207519535
    },
    {
      "time": "2025-12-17",
      "value": 46.80440017700195
    },
    {
      "time": "2025-12-18",
      "value": 46.813800201416015
    },
    {
      "time": "2025-12-19",
      "value": 46.83500022888184
    },
    {
      "time": "2025-12-22",
      "value": 46.880600204467775
    },
    {
      "time": "2025-12-23",
      "value": 46.915400161743165
    },
    {
      "time": "2025-12-24",
      "value": 46.95280014038086
    },
    {
      "time": "2025-12-26",
      "value": 46.97520011901855
    },
    {
      "time": "2025-12-29",
      "value": 47.005800094604496
    },
    {
      "time": "2025-12-30",
      "value": 47.037200088500974
    },
    {
      "time": "2025-12-31",
      "value": 47.050600128173826
    },
    {
      "time": "2026-01-02",
      "value": 47.07420013427734
    },
    {
      "time": "2026-01-05",
      "value": 47.091400146484375
    },
    {
      "time": "2026-01-06",
      "value": 47.08720016479492
    },
    {
      "time": "2026-01-07",
      "value": 47.09240013122559
    },
    {
      "time": "2026-01-08",
      "value": 47.10540016174316
    },
    {
      "time": "2026-01-09",
      "value": 47.127000122070314
    },
    {
      "time": "2026-01-12",
      "value": 47.16180015563965
    },
    {
      "time": "2026-01-13",
      "value": 47.20420013427734
    },
    {
      "time": "2026-01-14",
      "value": 47.25380012512207
    },
    {
      "time": "2026-01-15",
      "value": 47.303400115966795
    },
    {
      "time": "2026-01-16",
      "value": 47.35880012512207
    },
    {
      "time": "2026-01-20",
      "value": 47.39880012512207
    },
    {
      "time": "2026-01-21",
      "value": 47.43880012512207
    },
    {
      "time": "2026-01-22",
      "value": 47.4784001159668
    },
    {
      "time": "2026-01-23",
      "value": 47.51640014648437
    },
    {
      "time": "2026-01-26",
      "value": 47.55360015869141
    },
    {
      "time": "2026-01-27",
      "value": 47.62480010986328
    },
    {
      "time": "2026-01-28",
      "value": 47.700600128173825
    },
    {
      "time": "2026-01-29",
      "value": 47.76860008239746
    },
    {
      "time": "2026-01-30",
      "value": 47.837600021362306
    },
    {
      "time": "2026-02-02",
      "value": 47.89360000610352
    },
    {
      "time": "2026-02-03",
      "value": 47.964199981689454
    },
    {
      "time": "2026-02-04",
      "value": 48.040799942016605
    },
    {
      "time": "2026-02-05",
      "value": 48.115199966430666
    },
    {
      "time": "2026-02-06",
      "value": 48.19019996643066
    },
    {
      "time": "2026-02-09",
      "value": 48.26619995117188
    },
    {
      "time": "2026-02-10",
      "value": 48.34259994506836
    },
    {
      "time": "2026-02-11",
      "value": 48.399199981689456
    },
    {
      "time": "2026-02-12",
      "value": 48.450400009155274
    },
    {
      "time": "2026-02-13",
      "value": 48.53280006408691
    },
    {
      "time": "2026-02-17",
      "value": 48.60860008239746
    },
    {
      "time": "2026-02-18",
      "value": 48.67820007324219
    },
    {
      "time": "2026-02-19",
      "value": 48.74880004882812
    },
    {
      "time": "2026-02-20",
      "value": 48.8316000366211
    },
    {
      "time": "2026-02-23",
      "value": 48.91740005493164
    },
    {
      "time": "2026-02-24",
      "value": 49.00100006103516
    },
    {
      "time": "2026-02-25",
      "value": 49.081000061035155
    },
    {
      "time": "2026-02-26",
      "value": 49.168800048828125
    },
    {
      "time": "2026-02-27",
      "value": 49.259000091552736
    },
    {
      "time": "2026-03-02",
      "value": 49.37660011291504
    },
    {
      "time": "2026-03-03",
      "value": 49.48560012817383
    },
    {
      "time": "2026-03-04",
      "value": 49.60160011291504
    },
    {
      "time": "2026-03-05",
      "value": 49.72080009460449
    },
    {
      "time": "2026-03-06",
      "value": 49.83360008239746
    },
    {
      "time": "2026-03-09",
      "value": 49.93560012817383
    },
    {
      "time": "2026-03-10",
      "value": 50.029200134277346
    },
    {
      "time": "2026-03-11",
      "value": 50.13780014038086
    },
    {
      "time": "2026-03-12",
      "value": 50.239400177001954
    },
    {
      "time": "2026-03-13",
      "value": 50.33960014343262
    },
    {
      "time": "2026-03-16",
      "value": 50.445400161743166
    },
    {
      "time": "2026-03-17",
      "value": 50.55000015258789
    },
    {
      "time": "2026-03-18",
      "value": 50.65080009460449
    },
    {
      "time": "2026-03-19",
      "value": 50.77760009765625
    },
    {
      "time": "2026-03-20",
      "value": 50.89480010986328
    },
    {
      "time": "2026-03-23",
      "value": 51.005800094604496
    },
    {
      "time": "2026-03-24",
      "value": 51.115800094604495
    },
    {
      "time": "2026-03-25",
      "value": 51.21500007629395
    },
    {
      "time": "2026-03-26",
      "value": 51.31060012817383
    },
    {
      "time": "2026-03-27",
      "value": 51.39780014038086
    },
    {
      "time": "2026-03-30",
      "value": 51.481000137329104
    },
    {
      "time": "2026-03-31",
      "value": 51.54740013122559
    },
    {
      "time": "2026-04-01",
      "value": 51.60980010986328
    },
    {
      "time": "2026-04-02",
      "value": 51.67640007019043
    },
    {
      "time": "2026-04-06",
      "value": 51.738000030517576
    },
    {
      "time": "2026-04-07",
      "value": 51.807600021362305
    },
    {
      "time": "2026-04-08",
      "value": 51.871199951171874
    },
    {
      "time": "2026-04-09",
      "value": 51.92279998779297
    },
    {
      "time": "2026-04-10",
      "value": 51.967999954223636
    },
    {
      "time": "2026-04-13",
      "value": 52.002200012207034
    },
    {
      "time": "2026-04-14",
      "value": 52.032600021362306
    },
    {
      "time": "2026-04-15",
      "value": 52.06740005493164
    },
    {
      "time": "2026-04-16",
      "value": 52.09360008239746
    },
    {
      "time": "2026-04-17",
      "value": 52.1034001159668
    },
    {
      "time": "2026-04-20",
      "value": 52.11400009155273
    },
    {
      "time": "2026-04-21",
      "value": 52.129600067138675
    },
    {
      "time": "2026-04-22",
      "value": 52.14880004882812
    },
    {
      "time": "2026-04-23",
      "value": 52.16780006408691
    },
    {
      "time": "2026-04-24",
      "value": 52.19600006103516
    },
    {
      "time": "2026-04-27",
      "value": 52.231000061035154
    },
    {
      "time": "2026-04-28",
      "value": 52.257400054931644
    },
    {
      "time": "2026-04-29",
      "value": 52.29220008850098
    },
    {
      "time": "2026-04-30",
      "value": 52.34340003967285
    },
    {
      "time": "2026-05-01",
      "value": 52.385600051879884
    },
    {
      "time": "2026-05-04",
      "value": 52.428199996948244
    },
    {
      "time": "2026-05-05",
      "value": 52.47200004577637
    },
    {
      "time": "2026-05-06",
      "value": 52.49620002746582
    },
    {
      "time": "2026-05-07",
      "value": 52.53680000305176
    },
    {
      "time": "2026-05-08",
      "value": 52.56400001525879
    },
    {
      "time": "2026-05-11",
      "value": 52.59199996948242
    },
    {
      "time": "2026-05-12",
      "value": 52.61979995727539
    },
    {
      "time": "2026-05-13",
      "value": 52.63279991149902
    },
    {
      "time": "2026-05-14",
      "value": 52.657799911499026
    },
    {
      "time": "2026-05-15",
      "value": 52.685599899291994
    },
    {
      "time": "2026-05-18",
      "value": 52.722799911499024
    },
    {
      "time": "2026-05-19",
      "value": 52.773799896240234
    },
    {
      "time": "2026-05-20",
      "value": 52.82459991455078
    },
    {
      "time": "2026-05-21",
      "value": 52.859999923706056
    },
    {
      "time": "2026-05-22",
      "value": 52.90919990539551
    },
    {
      "time": "2026-05-26",
      "value": 52.93159996032715
    },
    {
      "time": "2026-05-27",
      "value": 52.939199905395505
    },
    {
      "time": "2026-05-28",
      "value": 52.934799880981444
    },
    {
      "time": "2026-05-29",
      "value": 52.916599884033204
    },
    {
      "time": "2026-06-01",
      "value": 52.89919982910156
    },
    {
      "time": "2026-06-02",
      "value": 52.89659980773926
    },
    {
      "time": "2026-06-03",
      "value": 52.88619979858399
    },
    {
      "time": "2026-06-04",
      "value": 52.88059982299805
    },
    {
      "time": "2026-06-05",
      "value": 52.868599853515626
    },
    {
      "time": "2026-06-08",
      "value": 52.84419982910156
    },
    {
      "time": "2026-06-09",
      "value": 52.81719985961914
    },
    {
      "time": "2026-06-10",
      "value": 52.80739990234375
    },
    {
      "time": "2026-06-11",
      "value": 52.8007999420166
    },
    {
      "time": "2026-06-12",
      "value": 52.801599960327145
    },
    {
      "time": "2026-06-15",
      "value": 52.77900001525879
    },
    {
      "time": "2026-06-16",
      "value": 52.753400039672854
    },
    {
      "time": "2026-06-17",
      "value": 52.71100006103516
    },
    {
      "time": "2026-06-18",
      "value": 52.6742000579834
    },
    {
      "time": "2026-06-22",
      "value": 52.64020004272461
    },
    {
      "time": "2026-06-23",
      "value": 52.62720008850098
    },
    {
      "time": "2026-06-24",
      "value": 52.59380004882812
    },
    {
      "time": "2026-06-25",
      "value": 52.58480003356934
    },
    {
      "time": "2026-06-26",
      "value": 52.58699996948242
    },
    {
      "time": "2026-06-29",
      "value": 52.5881999206543
    },
    {
      "time": "2026-06-30",
      "value": 52.60299987792969
    },
    {
      "time": "2026-07-01",
      "value": 52.61039985656738
    },
    {
      "time": "2026-07-02",
      "value": 52.62239990234375
    },
    {
      "time": "2026-07-06",
      "value": 52.622599868774415
    },
    {
      "time": "2026-07-07",
      "value": 52.636799850463866
    },
    {
      "time": "2026-07-08",
      "value": 52.6647998046875
    },
    {
      "time": "2026-07-09",
      "value": 52.683399810791016
    },
    {
      "time": "2026-07-10",
      "value": 52.6847998046875
    },
    {
      "time": "2026-07-13",
      "value": 52.695999755859376
    },
    {
      "time": "2026-07-14",
      "value": 52.68999977111817
    },
    {
      "time": "2026-07-15",
      "value": 52.68159980773926
    },
    {
      "time": "2026-07-16",
      "value": 52.68219985961914
    },
    {
      "time": "2026-07-17",
      "value": 52.6847998046875
    },
    {
      "time": "2026-07-20",
      "value": 52.71839981079101
    },
    {
      "time": "2026-07-21",
      "value": 52.739199829101565
    },
    {
      "time": "2026-07-22",
      "value": 52.772399826049806
    },
    {
      "time": "2026-07-23",
      "value": 52.802199859619144
    },
    {
      "time": "2026-07-24",
      "value": 52.82059989929199
    }
  ],
  "analysis": null
}