{
  "ok": true,
  "cached": false,
  "ticker": "ARCC",
  "price": 19.745,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Pete Sessions",
      "slug": "pete-sessions",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-07-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "4 High-Yield Dividend Stocks Worth Having in Your Roth IRA",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/3f6520d6-8346-3819-b550-6a943f17bf7a/4-high-yield-dividend-stocks.html",
      "published": "2026-09-14"
    },
    {
      "title": "Can a $780,000 Portfolio Really Pay $4,750 a Month Without Touching Principal?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/ccf5c80e-d4d2-3157-a7b2-49036b2792d6/can-a-%24780%2C000-portfolio.html",
      "published": "2026-09-13"
    },
    {
      "title": "How a 62-Year-Old Who Just Got Laid Off Turned $990,000 Into a $6,900 Monthly Paycheck",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/2a131629-d73c-3f99-8b74-45913d92baa3/how-a-62-year-old-who-just.html",
      "published": "2026-09-13"
    },
    {
      "title": "Sept. 16 Will Provide a Clearer Path for Interest Rates -- These 3 High-Yield Dividend Stocks Win Either Way",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/cdfe3157-7816-301e-a96a-ed325e7c6520/sept.-16-will-provide-a.html",
      "published": "2026-09-13"
    },
    {
      "title": "How to Build $7,900 a Month in Dividend Income While Minimizing Your IRMAA Risk",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/f59e3cf6-eaaf-3f85-92cc-dd0923e0a435/how-to-build-%247%2C900-a-month.html",
      "published": "2026-09-12"
    },
    {
      "title": "68 Quarters of Growth, Now Stalled: The $0.48 Dividend That Won’t Budge",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/869efce5-f36d-38be-8bb0-3ab96cabf0c4/68-quarters-of-growth%2C-now.html",
      "published": "2026-09-12"
    },
    {
      "title": "5 Dividend Powerhouses Yielding Above 5% That Wall Street Still Backs",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/5115cc6a-6b22-3e94-b7ff-c24fce0dad13/5-dividend-powerhouses.html",
      "published": "2026-09-12"
    },
    {
      "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/m/fdbd5405-2fcd-3a75-9e43-95292d28fb11/a-%241.65-million-portfolio%2C.html",
      "published": "2026-09-11"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 21.850000381469727,
      "high": 21.850000381469727,
      "low": 21.139999389648438,
      "close": 21.309999465942383,
      "volume": 9005600
    },
    {
      "time": "2025-09-16",
      "open": 21.34000015258789,
      "high": 21.34000015258789,
      "low": 21.020000457763672,
      "close": 21.15999984741211,
      "volume": 5880200
    },
    {
      "time": "2025-09-17",
      "open": 21.049999237060547,
      "high": 21.389999389648438,
      "low": 21.049999237060547,
      "close": 21.09000015258789,
      "volume": 6207600
    },
    {
      "time": "2025-09-18",
      "open": 21.059999465942383,
      "high": 21.450000762939453,
      "low": 20.950000762939453,
      "close": 21.420000076293945,
      "volume": 6223800
    },
    {
      "time": "2025-09-19",
      "open": 21.450000762939453,
      "high": 21.639999389648438,
      "low": 21.260000228881836,
      "close": 21.559999465942383,
      "volume": 6038900
    },
    {
      "time": "2025-09-22",
      "open": 21.420000076293945,
      "high": 21.459999084472656,
      "low": 20.93000030517578,
      "close": 20.940000534057617,
      "volume": 5253200
    },
    {
      "time": "2025-09-23",
      "open": 20.93000030517578,
      "high": 21.079999923706055,
      "low": 20.690000534057617,
      "close": 20.760000228881836,
      "volume": 5289100
    },
    {
      "time": "2025-09-24",
      "open": 20.719999313354492,
      "high": 20.760000228881836,
      "low": 20.34000015258789,
      "close": 20.43000030517578,
      "volume": 6646300
    },
    {
      "time": "2025-09-25",
      "open": 20.389999389648438,
      "high": 20.649999618530273,
      "low": 20.290000915527344,
      "close": 20.559999465942383,
      "volume": 4377200
    },
    {
      "time": "2025-09-26",
      "open": 20.559999465942383,
      "high": 20.700000762939453,
      "low": 20.389999389648438,
      "close": 20.459999084472656,
      "volume": 4188700
    },
    {
      "time": "2025-09-29",
      "open": 20.5,
      "high": 20.549999237060547,
      "low": 20.25,
      "close": 20.440000534057617,
      "volume": 5153600
    },
    {
      "time": "2025-09-30",
      "open": 20.440000534057617,
      "high": 20.540000915527344,
      "low": 20.059999465942383,
      "close": 20.40999984741211,
      "volume": 8394500
    },
    {
      "time": "2025-10-01",
      "open": 20.329999923706055,
      "high": 20.34000015258789,
      "low": 19.950000762939453,
      "close": 20.1299991607666,
      "volume": 8448900
    },
    {
      "time": "2025-10-02",
      "open": 20.1299991607666,
      "high": 20.43000030517578,
      "low": 20.09000015258789,
      "close": 20.389999389648438,
      "volume": 6330600
    },
    {
      "time": "2025-10-03",
      "open": 20.399999618530273,
      "high": 20.399999618530273,
      "low": 20.020000457763672,
      "close": 20.149999618530273,
      "volume": 5091000
    },
    {
      "time": "2025-10-06",
      "open": 20.200000762939453,
      "high": 20.3799991607666,
      "low": 20.049999237060547,
      "close": 20.1200008392334,
      "volume": 6046100
    },
    {
      "time": "2025-10-07",
      "open": 20.139999389648438,
      "high": 20.139999389648438,
      "low": 19.729999542236328,
      "close": 19.860000610351562,
      "volume": 7804500
    },
    {
      "time": "2025-10-08",
      "open": 19.799999237060547,
      "high": 19.899999618530273,
      "low": 19.6200008392334,
      "close": 19.670000076293945,
      "volume": 6731800
    },
    {
      "time": "2025-10-09",
      "open": 19.600000381469727,
      "high": 19.65999984741211,
      "low": 19,
      "close": 19.100000381469727,
      "volume": 14769600
    },
    {
      "time": "2025-10-10",
      "open": 19.040000915527344,
      "high": 19.239999771118164,
      "low": 18.790000915527344,
      "close": 18.899999618530273,
      "volume": 11838600
    },
    {
      "time": "2025-10-13",
      "open": 18.989999771118164,
      "high": 19.5,
      "low": 18.979999542236328,
      "close": 19.489999771118164,
      "volume": 7444200
    },
    {
      "time": "2025-10-14",
      "open": 19.290000915527344,
      "high": 20,
      "low": 19.290000915527344,
      "close": 19.940000534057617,
      "volume": 7221800
    },
    {
      "time": "2025-10-15",
      "open": 20.010000228881836,
      "high": 20.209999084472656,
      "low": 19.850000381469727,
      "close": 20.049999237060547,
      "volume": 6465000
    },
    {
      "time": "2025-10-16",
      "open": 20.049999237060547,
      "high": 20.100000381469727,
      "low": 19.5,
      "close": 19.530000686645508,
      "volume": 8312300
    },
    {
      "time": "2025-10-17",
      "open": 19.510000228881836,
      "high": 19.6299991607666,
      "low": 19.399999618530273,
      "close": 19.510000228881836,
      "volume": 9521500
    },
    {
      "time": "2025-10-20",
      "open": 19.549999237060547,
      "high": 19.6299991607666,
      "low": 19.420000076293945,
      "close": 19.600000381469727,
      "volume": 5654600
    },
    {
      "time": "2025-10-21",
      "open": 19.520000457763672,
      "high": 19.959999084472656,
      "low": 19.510000228881836,
      "close": 19.90999984741211,
      "volume": 5076800
    },
    {
      "time": "2025-10-22",
      "open": 19.889999389648438,
      "high": 20.010000228881836,
      "low": 19.790000915527344,
      "close": 19.959999084472656,
      "volume": 4099300
    },
    {
      "time": "2025-10-23",
      "open": 19.90999984741211,
      "high": 20.1299991607666,
      "low": 19.850000381469727,
      "close": 19.940000534057617,
      "volume": 3786800
    },
    {
      "time": "2025-10-24",
      "open": 20.100000381469727,
      "high": 20.229999542236328,
      "low": 20.020000457763672,
      "close": 20.079999923706055,
      "volume": 3792300
    },
    {
      "time": "2025-10-27",
      "open": 20.100000381469727,
      "high": 20.350000381469727,
      "low": 20.079999923706055,
      "close": 20.31999969482422,
      "volume": 6749900
    },
    {
      "time": "2025-10-28",
      "open": 20.5,
      "high": 20.760000228881836,
      "low": 20.239999771118164,
      "close": 20.56999969482422,
      "volume": 6596400
    },
    {
      "time": "2025-10-29",
      "open": 20.5,
      "high": 20.84000015258789,
      "low": 20.3799991607666,
      "close": 20.610000610351562,
      "volume": 4438000
    },
    {
      "time": "2025-10-30",
      "open": 20.610000610351562,
      "high": 20.649999618530273,
      "low": 20.139999389648438,
      "close": 20.149999618530273,
      "volume": 6408000
    },
    {
      "time": "2025-10-31",
      "open": 20.149999618530273,
      "high": 20.5,
      "low": 20.030000686645508,
      "close": 20.350000381469727,
      "volume": 4612700
    },
    {
      "time": "2025-11-03",
      "open": 20.299999237060547,
      "high": 20.440000534057617,
      "low": 20.100000381469727,
      "close": 20.40999984741211,
      "volume": 3253900
    },
    {
      "time": "2025-11-04",
      "open": 20.350000381469727,
      "high": 20.489999771118164,
      "low": 20.09000015258789,
      "close": 20.270000457763672,
      "volume": 4948800
    },
    {
      "time": "2025-11-05",
      "open": 20.270000457763672,
      "high": 20.440000534057617,
      "low": 19.989999771118164,
      "close": 20.3799991607666,
      "volume": 3189500
    },
    {
      "time": "2025-11-06",
      "open": 20.290000915527344,
      "high": 20.450000762939453,
      "low": 19.979999542236328,
      "close": 20,
      "volume": 4868300
    },
    {
      "time": "2025-11-07",
      "open": 20,
      "high": 20.200000762939453,
      "low": 19.850000381469727,
      "close": 20.200000762939453,
      "volume": 3629300
    },
    {
      "time": "2025-11-10",
      "open": 20.309999465942383,
      "high": 20.3700008392334,
      "low": 20.06999969482422,
      "close": 20.290000915527344,
      "volume": 3981400
    },
    {
      "time": "2025-11-11",
      "open": 20.290000915527344,
      "high": 20.420000076293945,
      "low": 20.229999542236328,
      "close": 20.309999465942383,
      "volume": 2688600
    },
    {
      "time": "2025-11-12",
      "open": 20.31999969482422,
      "high": 20.510000228881836,
      "low": 20.299999237060547,
      "close": 20.3799991607666,
      "volume": 2499200
    },
    {
      "time": "2025-11-13",
      "open": 20.3799991607666,
      "high": 20.530000686645508,
      "low": 20.15999984741211,
      "close": 20.290000915527344,
      "volume": 3388100
    },
    {
      "time": "2025-11-14",
      "open": 20.18000030517578,
      "high": 20.31999969482422,
      "low": 20.06999969482422,
      "close": 20.209999084472656,
      "volume": 2682100
    },
    {
      "time": "2025-11-17",
      "open": 20.190000534057617,
      "high": 20.25,
      "low": 19.65999984741211,
      "close": 19.68000030517578,
      "volume": 5697700
    },
    {
      "time": "2025-11-18",
      "open": 19.520000457763672,
      "high": 19.649999618530273,
      "low": 19.3799991607666,
      "close": 19.520000457763672,
      "volume": 9235700
    },
    {
      "time": "2025-11-19",
      "open": 19.600000381469727,
      "high": 19.75,
      "low": 19.450000762939453,
      "close": 19.530000686645508,
      "volume": 3465000
    },
    {
      "time": "2025-11-20",
      "open": 19.6299991607666,
      "high": 19.850000381469727,
      "low": 19.440000534057617,
      "close": 19.520000457763672,
      "volume": 4539600
    },
    {
      "time": "2025-11-21",
      "open": 19.530000686645508,
      "high": 19.989999771118164,
      "low": 19.450000762939453,
      "close": 19.84000015258789,
      "volume": 5038100
    },
    {
      "time": "2025-11-24",
      "open": 19.860000610351562,
      "high": 20.18000030517578,
      "low": 19.75,
      "close": 20.149999618530273,
      "volume": 4606500
    },
    {
      "time": "2025-11-25",
      "open": 20.149999618530273,
      "high": 20.3700008392334,
      "low": 20.1299991607666,
      "close": 20.34000015258789,
      "volume": 5608900
    },
    {
      "time": "2025-11-26",
      "open": 20.3799991607666,
      "high": 20.6200008392334,
      "low": 20.3700008392334,
      "close": 20.510000228881836,
      "volume": 3383000
    },
    {
      "time": "2025-11-28",
      "open": 20.549999237060547,
      "high": 20.670000076293945,
      "low": 20.549999237060547,
      "close": 20.6200008392334,
      "volume": 1719400
    },
    {
      "time": "2025-12-01",
      "open": 20.549999237060547,
      "high": 20.770000457763672,
      "low": 20.510000228881836,
      "close": 20.579999923706055,
      "volume": 3593700
    },
    {
      "time": "2025-12-02",
      "open": 20.68000030517578,
      "high": 20.729999542236328,
      "low": 20.540000915527344,
      "close": 20.639999389648438,
      "volume": 3084200
    },
    {
      "time": "2025-12-03",
      "open": 20.700000762939453,
      "high": 20.850000381469727,
      "low": 20.6200008392334,
      "close": 20.81999969482422,
      "volume": 3660800
    },
    {
      "time": "2025-12-04",
      "open": 20.81999969482422,
      "high": 20.950000762939453,
      "low": 20.780000686645508,
      "close": 20.920000076293945,
      "volume": 3084500
    },
    {
      "time": "2025-12-05",
      "open": 20.920000076293945,
      "high": 21.09000015258789,
      "low": 20.8700008392334,
      "close": 21.020000457763672,
      "volume": 3714700
    },
    {
      "time": "2025-12-08",
      "open": 21.020000457763672,
      "high": 21.1299991607666,
      "low": 20.93000030517578,
      "close": 21.020000457763672,
      "volume": 2761200
    },
    {
      "time": "2025-12-09",
      "open": 21.020000457763672,
      "high": 21.059999465942383,
      "low": 20.899999618530273,
      "close": 21,
      "volume": 3788800
    },
    {
      "time": "2025-12-10",
      "open": 20.950000762939453,
      "high": 21.06999969482422,
      "low": 20.889999389648438,
      "close": 21.030000686645508,
      "volume": 4208500
    },
    {
      "time": "2025-12-11",
      "open": 21.079999923706055,
      "high": 21.100000381469727,
      "low": 20.8700008392334,
      "close": 20.8700008392334,
      "volume": 4512000
    },
    {
      "time": "2025-12-12",
      "open": 20.950000762939453,
      "high": 21.06999969482422,
      "low": 20.770000457763672,
      "close": 20.850000381469727,
      "volume": 5654100
    },
    {
      "time": "2025-12-15",
      "open": 20.459999084472656,
      "high": 20.540000915527344,
      "low": 20,
      "close": 20.309999465942383,
      "volume": 7910600
    },
    {
      "time": "2025-12-16",
      "open": 20.260000228881836,
      "high": 20.360000610351562,
      "low": 20.020000457763672,
      "close": 20.139999389648438,
      "volume": 4887300
    },
    {
      "time": "2025-12-17",
      "open": 20.139999389648438,
      "high": 20.34000015258789,
      "low": 20.079999923706055,
      "close": 20.190000534057617,
      "volume": 5399900
    },
    {
      "time": "2025-12-18",
      "open": 20.229999542236328,
      "high": 20.299999237060547,
      "low": 20.049999237060547,
      "close": 20.139999389648438,
      "volume": 5372700
    },
    {
      "time": "2025-12-19",
      "open": 20.139999389648438,
      "high": 20.15999984741211,
      "low": 19.84000015258789,
      "close": 19.940000534057617,
      "volume": 9059500
    },
    {
      "time": "2025-12-22",
      "open": 19.989999771118164,
      "high": 20.010000228881836,
      "low": 19.790000915527344,
      "close": 19.90999984741211,
      "volume": 5849600
    },
    {
      "time": "2025-12-23",
      "open": 19.90999984741211,
      "high": 20.030000686645508,
      "low": 19.8700008392334,
      "close": 19.920000076293945,
      "volume": 4876200
    },
    {
      "time": "2025-12-24",
      "open": 19.899999618530273,
      "high": 20.030000686645508,
      "low": 19.8700008392334,
      "close": 20,
      "volume": 2567800
    },
    {
      "time": "2025-12-26",
      "open": 19.989999771118164,
      "high": 20.260000228881836,
      "low": 19.989999771118164,
      "close": 20.200000762939453,
      "volume": 3871700
    },
    {
      "time": "2025-12-29",
      "open": 20.200000762939453,
      "high": 20.3799991607666,
      "low": 20.100000381469727,
      "close": 20.170000076293945,
      "volume": 6889000
    },
    {
      "time": "2025-12-30",
      "open": 20.209999084472656,
      "high": 20.389999389648438,
      "low": 20.1299991607666,
      "close": 20.290000915527344,
      "volume": 6401300
    },
    {
      "time": "2025-12-31",
      "open": 20.309999465942383,
      "high": 20.40999984741211,
      "low": 20.219999313354492,
      "close": 20.229999542236328,
      "volume": 4228300
    },
    {
      "time": "2026-01-02",
      "open": 20.239999771118164,
      "high": 20.56999969482422,
      "low": 20.09000015258789,
      "close": 20.440000534057617,
      "volume": 4377100
    },
    {
      "time": "2026-01-05",
      "open": 20.459999084472656,
      "high": 20.829999923706055,
      "low": 20.450000762939453,
      "close": 20.729999542236328,
      "volume": 4813000
    },
    {
      "time": "2026-01-06",
      "open": 20.729999542236328,
      "high": 20.780000686645508,
      "low": 20.469999313354492,
      "close": 20.59000015258789,
      "volume": 4141100
    },
    {
      "time": "2026-01-07",
      "open": 20.6200008392334,
      "high": 20.65999984741211,
      "low": 20.149999618530273,
      "close": 20.18000030517578,
      "volume": 5427900
    },
    {
      "time": "2026-01-08",
      "open": 20.18000030517578,
      "high": 20.84000015258789,
      "low": 20.1299991607666,
      "close": 20.780000686645508,
      "volume": 4786300
    },
    {
      "time": "2026-01-09",
      "open": 20.770000457763672,
      "high": 20.889999389648438,
      "low": 20.6200008392334,
      "close": 20.639999389648438,
      "volume": 3657900
    },
    {
      "time": "2026-01-12",
      "open": 20.559999465942383,
      "high": 20.670000076293945,
      "low": 20.440000534057617,
      "close": 20.520000457763672,
      "volume": 3761700
    },
    {
      "time": "2026-01-13",
      "open": 20.520000457763672,
      "high": 20.600000381469727,
      "low": 20.399999618530273,
      "close": 20.479999542236328,
      "volume": 4779800
    },
    {
      "time": "2026-01-14",
      "open": 20.5,
      "high": 20.889999389648438,
      "low": 20.40999984741211,
      "close": 20.8799991607666,
      "volume": 3347200
    },
    {
      "time": "2026-01-15",
      "open": 20.8799991607666,
      "high": 21,
      "low": 20.81999969482422,
      "close": 20.989999771118164,
      "volume": 4320900
    },
    {
      "time": "2026-01-16",
      "open": 20.959999084472656,
      "high": 21.040000915527344,
      "low": 20.829999923706055,
      "close": 20.899999618530273,
      "volume": 4714800
    },
    {
      "time": "2026-01-20",
      "open": 20.59000015258789,
      "high": 20.709999084472656,
      "low": 20.489999771118164,
      "close": 20.639999389648438,
      "volume": 6661600
    },
    {
      "time": "2026-01-21",
      "open": 20.68000030517578,
      "high": 21,
      "low": 20.65999984741211,
      "close": 20.979999542236328,
      "volume": 5558300
    },
    {
      "time": "2026-01-22",
      "open": 21,
      "high": 21.139999389648438,
      "low": 20.8700008392334,
      "close": 20.899999618530273,
      "volume": 4571400
    },
    {
      "time": "2026-01-23",
      "open": 20.90999984741211,
      "high": 20.950000762939453,
      "low": 20.690000534057617,
      "close": 20.780000686645508,
      "volume": 3250200
    },
    {
      "time": "2026-01-26",
      "open": 20.729999542236328,
      "high": 20.75,
      "low": 20.239999771118164,
      "close": 20.350000381469727,
      "volume": 7863100
    },
    {
      "time": "2026-01-27",
      "open": 20.350000381469727,
      "high": 20.600000381469727,
      "low": 20.270000457763672,
      "close": 20.290000915527344,
      "volume": 6289500
    },
    {
      "time": "2026-01-28",
      "open": 20.239999771118164,
      "high": 20.489999771118164,
      "low": 20.170000076293945,
      "close": 20.190000534057617,
      "volume": 4830100
    },
    {
      "time": "2026-01-29",
      "open": 20.200000762939453,
      "high": 20.280000686645508,
      "low": 20.059999465942383,
      "close": 20.15999984741211,
      "volume": 4393200
    },
    {
      "time": "2026-01-30",
      "open": 20.110000610351562,
      "high": 20.1200008392334,
      "low": 19.8700008392334,
      "close": 19.889999389648438,
      "volume": 6350900
    },
    {
      "time": "2026-02-02",
      "open": 19.8700008392334,
      "high": 19.889999389648438,
      "low": 19.139999389648438,
      "close": 19.520000457763672,
      "volume": 12170300
    },
    {
      "time": "2026-02-03",
      "open": 19.489999771118164,
      "high": 19.520000457763672,
      "low": 19.06999969482422,
      "close": 19.1299991607666,
      "volume": 11396700
    },
    {
      "time": "2026-02-04",
      "open": 19.5,
      "high": 19.600000381469727,
      "low": 19.170000076293945,
      "close": 19.559999465942383,
      "volume": 10946700
    },
    {
      "time": "2026-02-05",
      "open": 19.440000534057617,
      "high": 19.5,
      "low": 18.760000228881836,
      "close": 18.790000915527344,
      "volume": 14033700
    },
    {
      "time": "2026-02-06",
      "open": 19.020000457763672,
      "high": 19.40999984741211,
      "low": 18.940000534057617,
      "close": 19.309999465942383,
      "volume": 6788800
    },
    {
      "time": "2026-02-09",
      "open": 19.31999969482422,
      "high": 19.479999542236328,
      "low": 19.020000457763672,
      "close": 19.479999542236328,
      "volume": 6650800
    },
    {
      "time": "2026-02-10",
      "open": 19.549999237060547,
      "high": 20.030000686645508,
      "low": 19.459999084472656,
      "close": 19.959999084472656,
      "volume": 6812200
    },
    {
      "time": "2026-02-11",
      "open": 20.010000228881836,
      "high": 20.110000610351562,
      "low": 19.75,
      "close": 19.90999984741211,
      "volume": 5026200
    },
    {
      "time": "2026-02-12",
      "open": 19.8799991607666,
      "high": 20.020000457763672,
      "low": 19.459999084472656,
      "close": 19.469999313354492,
      "volume": 7486300
    },
    {
      "time": "2026-02-13",
      "open": 19.450000762939453,
      "high": 19.56999969482422,
      "low": 19.149999618530273,
      "close": 19.3700008392334,
      "volume": 6080700
    },
    {
      "time": "2026-02-17",
      "open": 19.399999618530273,
      "high": 19.639999389648438,
      "low": 19.09000015258789,
      "close": 19.299999237060547,
      "volume": 7482200
    },
    {
      "time": "2026-02-18",
      "open": 19.3799991607666,
      "high": 19.469999313354492,
      "low": 19.200000762939453,
      "close": 19.40999984741211,
      "volume": 5834300
    },
    {
      "time": "2026-02-19",
      "open": 19.25,
      "high": 19.34000015258789,
      "low": 18.770000457763672,
      "close": 18.950000762939453,
      "volume": 15079100
    },
    {
      "time": "2026-02-20",
      "open": 18.93000030517578,
      "high": 19.260000228881836,
      "low": 18.65999984741211,
      "close": 19.149999618530273,
      "volume": 10807000
    },
    {
      "time": "2026-02-23",
      "open": 19,
      "high": 19.329999923706055,
      "low": 18.969999313354492,
      "close": 19.049999237060547,
      "volume": 9739400
    },
    {
      "time": "2026-02-24",
      "open": 19.059999465942383,
      "high": 19.360000610351562,
      "low": 18.959999084472656,
      "close": 19.18000030517578,
      "volume": 7324400
    },
    {
      "time": "2026-02-25",
      "open": 19.200000762939453,
      "high": 19.520000457763672,
      "low": 19.110000610351562,
      "close": 19.510000228881836,
      "volume": 5366000
    },
    {
      "time": "2026-02-26",
      "open": 19.510000228881836,
      "high": 19.540000915527344,
      "low": 19.06999969482422,
      "close": 19.280000686645508,
      "volume": 9573800
    },
    {
      "time": "2026-02-27",
      "open": 19.149999618530273,
      "high": 19.149999618530273,
      "low": 18.56999969482422,
      "close": 18.6200008392334,
      "volume": 16399200
    },
    {
      "time": "2026-03-02",
      "open": 18.479999542236328,
      "high": 19.059999465942383,
      "low": 18.170000076293945,
      "close": 18.979999542236328,
      "volume": 11465500
    },
    {
      "time": "2026-03-03",
      "open": 18.690000534057617,
      "high": 19.15999984741211,
      "low": 18.59000015258789,
      "close": 18.950000762939453,
      "volume": 9904700
    },
    {
      "time": "2026-03-04",
      "open": 19.09000015258789,
      "high": 19.290000915527344,
      "low": 18.84000015258789,
      "close": 19.1299991607666,
      "volume": 7500000
    },
    {
      "time": "2026-03-05",
      "open": 19.1299991607666,
      "high": 19.43000030517578,
      "low": 18.979999542236328,
      "close": 19,
      "volume": 7870100
    },
    {
      "time": "2026-03-06",
      "open": 18.90999984741211,
      "high": 18.950000762939453,
      "low": 18.610000610351562,
      "close": 18.739999771118164,
      "volume": 10568600
    },
    {
      "time": "2026-03-09",
      "open": 18.549999237060547,
      "high": 18.719999313354492,
      "low": 18.309999465942383,
      "close": 18.690000534057617,
      "volume": 11025700
    },
    {
      "time": "2026-03-10",
      "open": 18.700000762939453,
      "high": 18.770000457763672,
      "low": 18.459999084472656,
      "close": 18.489999771118164,
      "volume": 9833200
    },
    {
      "time": "2026-03-11",
      "open": 18.489999771118164,
      "high": 18.700000762939453,
      "low": 18.299999237060547,
      "close": 18.489999771118164,
      "volume": 8524300
    },
    {
      "time": "2026-03-12",
      "open": 18.329999923706055,
      "high": 18.549999237060547,
      "low": 18.059999465942383,
      "close": 18.06999969482422,
      "volume": 14262700
    },
    {
      "time": "2026-03-13",
      "open": 17.68000030517578,
      "high": 17.950000762939453,
      "low": 17.59000015258789,
      "close": 17.860000610351562,
      "volume": 9239900
    },
    {
      "time": "2026-03-16",
      "open": 17.850000381469727,
      "high": 18.15999984741211,
      "low": 17.790000915527344,
      "close": 17.940000534057617,
      "volume": 6936600
    },
    {
      "time": "2026-03-17",
      "open": 17.959999084472656,
      "high": 18.469999313354492,
      "low": 17.959999084472656,
      "close": 18.440000534057617,
      "volume": 6860900
    },
    {
      "time": "2026-03-18",
      "open": 18.350000381469727,
      "high": 18.610000610351562,
      "low": 18.260000228881836,
      "close": 18.280000686645508,
      "volume": 5907700
    },
    {
      "time": "2026-03-19",
      "open": 18.1200008392334,
      "high": 18.3700008392334,
      "low": 18,
      "close": 18.190000534057617,
      "volume": 6979100
    },
    {
      "time": "2026-03-20",
      "open": 18.190000534057617,
      "high": 18.299999237060547,
      "low": 17.90999984741211,
      "close": 17.959999084472656,
      "volume": 8280700
    },
    {
      "time": "2026-03-23",
      "open": 18.09000015258789,
      "high": 18.420000076293945,
      "low": 17.979999542236328,
      "close": 18.280000686645508,
      "volume": 6539300
    },
    {
      "time": "2026-03-24",
      "open": 18.09000015258789,
      "high": 18.209999084472656,
      "low": 17.889999389648438,
      "close": 17.959999084472656,
      "volume": 7886400
    },
    {
      "time": "2026-03-25",
      "open": 18.079999923706055,
      "high": 18.25,
      "low": 17.81999969482422,
      "close": 18.059999465942383,
      "volume": 7384700
    },
    {
      "time": "2026-03-26",
      "open": 17.93000030517578,
      "high": 18.280000686645508,
      "low": 17.8700008392334,
      "close": 17.920000076293945,
      "volume": 5513700
    },
    {
      "time": "2026-03-27",
      "open": 17.829999923706055,
      "high": 17.889999389648438,
      "low": 17.399999618530273,
      "close": 17.450000762939453,
      "volume": 8322700
    },
    {
      "time": "2026-03-30",
      "open": 17.520000457763672,
      "high": 17.829999923706055,
      "low": 17.440000534057617,
      "close": 17.739999771118164,
      "volume": 8725600
    },
    {
      "time": "2026-03-31",
      "open": 18.030000686645508,
      "high": 18.149999618530273,
      "low": 17.700000762939453,
      "close": 18.020000457763672,
      "volume": 9936600
    },
    {
      "time": "2026-04-01",
      "open": 18.1299991607666,
      "high": 18.149999618530273,
      "low": 17.600000381469727,
      "close": 17.729999542236328,
      "volume": 8605400
    },
    {
      "time": "2026-04-02",
      "open": 17.559999465942383,
      "high": 18.110000610351562,
      "low": 17.5,
      "close": 18.09000015258789,
      "volume": 6670500
    },
    {
      "time": "2026-04-06",
      "open": 18.030000686645508,
      "high": 18.350000381469727,
      "low": 17.950000762939453,
      "close": 18.299999237060547,
      "volume": 5731600
    },
    {
      "time": "2026-04-07",
      "open": 18.229999542236328,
      "high": 18.309999465942383,
      "low": 17.979999542236328,
      "close": 18.049999237060547,
      "volume": 7138300
    },
    {
      "time": "2026-04-08",
      "open": 18.3700008392334,
      "high": 18.5,
      "low": 18.040000915527344,
      "close": 18.170000076293945,
      "volume": 8240800
    },
    {
      "time": "2026-04-09",
      "open": 18.06999969482422,
      "high": 18.139999389648438,
      "low": 17.8799991607666,
      "close": 18.010000228881836,
      "volume": 7266500
    },
    {
      "time": "2026-04-10",
      "open": 18.040000915527344,
      "high": 18.139999389648438,
      "low": 17.8799991607666,
      "close": 18.09000015258789,
      "volume": 4841500
    },
    {
      "time": "2026-04-13",
      "open": 18.040000915527344,
      "high": 18.200000762939453,
      "low": 17.899999618530273,
      "close": 18.190000534057617,
      "volume": 5680300
    },
    {
      "time": "2026-04-14",
      "open": 18.219999313354492,
      "high": 18.649999618530273,
      "low": 18.219999313354492,
      "close": 18.6299991607666,
      "volume": 7570500
    },
    {
      "time": "2026-04-15",
      "open": 18.690000534057617,
      "high": 19.030000686645508,
      "low": 18.690000534057617,
      "close": 18.969999313354492,
      "volume": 7619700
    },
    {
      "time": "2026-04-16",
      "open": 19,
      "high": 19.040000915527344,
      "low": 18.770000457763672,
      "close": 18.780000686645508,
      "volume": 5727700
    },
    {
      "time": "2026-04-17",
      "open": 18.889999389648438,
      "high": 19.239999771118164,
      "low": 18.889999389648438,
      "close": 19.09000015258789,
      "volume": 5829600
    },
    {
      "time": "2026-04-20",
      "open": 19.040000915527344,
      "high": 19.200000762939453,
      "low": 19.010000228881836,
      "close": 19.1200008392334,
      "volume": 4360800
    },
    {
      "time": "2026-04-21",
      "open": 19.15999984741211,
      "high": 19.309999465942383,
      "low": 18.860000610351562,
      "close": 18.959999084472656,
      "volume": 6497100
    },
    {
      "time": "2026-04-22",
      "open": 19.059999465942383,
      "high": 19.239999771118164,
      "low": 18.989999771118164,
      "close": 19.100000381469727,
      "volume": 5454800
    },
    {
      "time": "2026-04-23",
      "open": 19.1200008392334,
      "high": 19.1200008392334,
      "low": 18.600000381469727,
      "close": 18.6200008392334,
      "volume": 6400200
    },
    {
      "time": "2026-04-24",
      "open": 18.68000030517578,
      "high": 18.889999389648438,
      "low": 18.610000610351562,
      "close": 18.670000076293945,
      "volume": 5859900
    },
    {
      "time": "2026-04-27",
      "open": 18.780000686645508,
      "high": 18.850000381469727,
      "low": 18.520000457763672,
      "close": 18.610000610351562,
      "volume": 7124000
    },
    {
      "time": "2026-04-28",
      "open": 18.549999237060547,
      "high": 19.09000015258789,
      "low": 18.450000762939453,
      "close": 18.920000076293945,
      "volume": 6413500
    },
    {
      "time": "2026-04-29",
      "open": 18.860000610351562,
      "high": 18.920000076293945,
      "low": 18.530000686645508,
      "close": 18.670000076293945,
      "volume": 9483500
    },
    {
      "time": "2026-04-30",
      "open": 18.739999771118164,
      "high": 19.219999313354492,
      "low": 18.610000610351562,
      "close": 19.15999984741211,
      "volume": 6570400
    },
    {
      "time": "2026-05-01",
      "open": 19.25,
      "high": 19.43000030517578,
      "low": 19.190000534057617,
      "close": 19.25,
      "volume": 5771100
    },
    {
      "time": "2026-05-04",
      "open": 19.219999313354492,
      "high": 19.43000030517578,
      "low": 19.15999984741211,
      "close": 19.18000030517578,
      "volume": 4139900
    },
    {
      "time": "2026-05-05",
      "open": 19.18000030517578,
      "high": 19.420000076293945,
      "low": 18.979999542236328,
      "close": 19.350000381469727,
      "volume": 4370700
    },
    {
      "time": "2026-05-06",
      "open": 19.399999618530273,
      "high": 19.459999084472656,
      "low": 19.1200008392334,
      "close": 19.15999984741211,
      "volume": 6236500
    },
    {
      "time": "2026-05-07",
      "open": 19.040000915527344,
      "high": 19.100000381469727,
      "low": 18.770000457763672,
      "close": 18.959999084472656,
      "volume": 5661900
    },
    {
      "time": "2026-05-08",
      "open": 18.959999084472656,
      "high": 19.049999237060547,
      "low": 18.780000686645508,
      "close": 19.010000228881836,
      "volume": 4777700
    },
    {
      "time": "2026-05-11",
      "open": 18.90999984741211,
      "high": 18.969999313354492,
      "low": 18.65999984741211,
      "close": 18.68000030517578,
      "volume": 6203500
    },
    {
      "time": "2026-05-12",
      "open": 18.68000030517578,
      "high": 18.81999969482422,
      "low": 18.579999923706055,
      "close": 18.770000457763672,
      "volume": 4454100
    },
    {
      "time": "2026-05-13",
      "open": 18.719999313354492,
      "high": 18.940000534057617,
      "low": 18.600000381469727,
      "close": 18.780000686645508,
      "volume": 6210600
    },
    {
      "time": "2026-05-14",
      "open": 18.809999465942383,
      "high": 19.049999237060547,
      "low": 18.709999084472656,
      "close": 18.940000534057617,
      "volume": 5035700
    },
    {
      "time": "2026-05-15",
      "open": 18.889999389648438,
      "high": 19,
      "low": 18.770000457763672,
      "close": 18.899999618530273,
      "volume": 4392600
    },
    {
      "time": "2026-05-18",
      "open": 18.940000534057617,
      "high": 18.940000534057617,
      "low": 18.700000762939453,
      "close": 18.719999313354492,
      "volume": 5750100
    },
    {
      "time": "2026-05-19",
      "open": 18.729999542236328,
      "high": 18.809999465942383,
      "low": 18.549999237060547,
      "close": 18.56999969482422,
      "volume": 4403600
    },
    {
      "time": "2026-05-20",
      "open": 18.600000381469727,
      "high": 18.760000228881836,
      "low": 18.420000076293945,
      "close": 18.700000762939453,
      "volume": 5623300
    },
    {
      "time": "2026-05-21",
      "open": 18.690000534057617,
      "high": 18.850000381469727,
      "low": 18.6299991607666,
      "close": 18.739999771118164,
      "volume": 3208100
    },
    {
      "time": "2026-05-22",
      "open": 18.81999969482422,
      "high": 18.889999389648438,
      "low": 18.540000915527344,
      "close": 18.59000015258789,
      "volume": 4525100
    },
    {
      "time": "2026-05-26",
      "open": 18.670000076293945,
      "high": 18.93000030517578,
      "low": 18.649999618530273,
      "close": 18.81999969482422,
      "volume": 3925100
    },
    {
      "time": "2026-05-27",
      "open": 18.84000015258789,
      "high": 19.010000228881836,
      "low": 18.81999969482422,
      "close": 18.860000610351562,
      "volume": 4741500
    },
    {
      "time": "2026-05-28",
      "open": 18.829999923706055,
      "high": 18.989999771118164,
      "low": 18.770000457763672,
      "close": 18.809999465942383,
      "volume": 4755700
    },
    {
      "time": "2026-05-29",
      "open": 18.81999969482422,
      "high": 19.170000076293945,
      "low": 18.760000228881836,
      "close": 18.989999771118164,
      "volume": 6208400
    },
    {
      "time": "2026-06-01",
      "open": 18.989999771118164,
      "high": 19.190000534057617,
      "low": 18.940000534057617,
      "close": 19.06999969482422,
      "volume": 4917900
    },
    {
      "time": "2026-06-02",
      "open": 19,
      "high": 19.15999984741211,
      "low": 18.950000762939453,
      "close": 18.969999313354492,
      "volume": 5562100
    },
    {
      "time": "2026-06-03",
      "open": 18.809999465942383,
      "high": 18.950000762939453,
      "low": 18.549999237060547,
      "close": 18.68000030517578,
      "volume": 7104900
    },
    {
      "time": "2026-06-04",
      "open": 18.739999771118164,
      "high": 18.959999084472656,
      "low": 18.739999771118164,
      "close": 18.899999618530273,
      "volume": 5027200
    },
    {
      "time": "2026-06-05",
      "open": 18.940000534057617,
      "high": 18.979999542236328,
      "low": 18.690000534057617,
      "close": 18.790000915527344,
      "volume": 4402800
    },
    {
      "time": "2026-06-08",
      "open": 18.809999465942383,
      "high": 18.90999984741211,
      "low": 18.56999969482422,
      "close": 18.770000457763672,
      "volume": 4617000
    },
    {
      "time": "2026-06-09",
      "open": 18.84000015258789,
      "high": 19.079999923706055,
      "low": 18.84000015258789,
      "close": 19.030000686645508,
      "volume": 4776900
    },
    {
      "time": "2026-06-10",
      "open": 19.010000228881836,
      "high": 19.229999542236328,
      "low": 18.959999084472656,
      "close": 19.040000915527344,
      "volume": 3673100
    },
    {
      "time": "2026-06-11",
      "open": 19.040000915527344,
      "high": 19.15999984741211,
      "low": 18.950000762939453,
      "close": 19.06999969482422,
      "volume": 5260700
    },
    {
      "time": "2026-06-12",
      "open": 19.079999923706055,
      "high": 19.280000686645508,
      "low": 19.020000457763672,
      "close": 19.260000228881836,
      "volume": 5041100
    },
    {
      "time": "2026-06-15",
      "open": 18.850000381469727,
      "high": 18.93000030517578,
      "low": 18.610000610351562,
      "close": 18.6200008392334,
      "volume": 6667400
    },
    {
      "time": "2026-06-16",
      "open": 18.649999618530273,
      "high": 18.790000915527344,
      "low": 18.540000915527344,
      "close": 18.6200008392334,
      "volume": 4732600
    },
    {
      "time": "2026-06-17",
      "open": 18.600000381469727,
      "high": 18.6200008392334,
      "low": 18.100000381469727,
      "close": 18.100000381469727,
      "volume": 5900000
    },
    {
      "time": "2026-06-18",
      "open": 18.079999923706055,
      "high": 18.299999237060547,
      "low": 17.989999771118164,
      "close": 18.030000686645508,
      "volume": 6902800
    },
    {
      "time": "2026-06-22",
      "open": 18.059999465942383,
      "high": 18.209999084472656,
      "low": 17.829999923706055,
      "close": 17.84000015258789,
      "volume": 6835900
    },
    {
      "time": "2026-06-23",
      "open": 17.770000457763672,
      "high": 18,
      "low": 17.719999313354492,
      "close": 17.889999389648438,
      "volume": 6263700
    },
    {
      "time": "2026-06-24",
      "open": 17.899999618530273,
      "high": 18.059999465942383,
      "low": 17.790000915527344,
      "close": 17.850000381469727,
      "volume": 5781700
    },
    {
      "time": "2026-06-25",
      "open": 17.93000030517578,
      "high": 18.049999237060547,
      "low": 17.81999969482422,
      "close": 17.989999771118164,
      "volume": 3802000
    },
    {
      "time": "2026-06-26",
      "open": 17.93000030517578,
      "high": 18.25,
      "low": 17.93000030517578,
      "close": 18.190000534057617,
      "volume": 3876600
    },
    {
      "time": "2026-06-29",
      "open": 18.219999313354492,
      "high": 18.540000915527344,
      "low": 18.219999313354492,
      "close": 18.510000228881836,
      "volume": 6912100
    },
    {
      "time": "2026-06-30",
      "open": 18.510000228881836,
      "high": 18.670000076293945,
      "low": 18.5,
      "close": 18.530000686645508,
      "volume": 7996300
    },
    {
      "time": "2026-07-01",
      "open": 18.520000457763672,
      "high": 18.850000381469727,
      "low": 18.520000457763672,
      "close": 18.65999984741211,
      "volume": 6481900
    },
    {
      "time": "2026-07-02",
      "open": 18.709999084472656,
      "high": 18.850000381469727,
      "low": 18.489999771118164,
      "close": 18.729999542236328,
      "volume": 3515000
    },
    {
      "time": "2026-07-06",
      "open": 18.729999542236328,
      "high": 18.889999389648438,
      "low": 18.530000686645508,
      "close": 18.559999465942383,
      "volume": 4416200
    },
    {
      "time": "2026-07-07",
      "open": 18.649999618530273,
      "high": 18.829999923706055,
      "low": 18.459999084472656,
      "close": 18.469999313354492,
      "volume": 4542100
    },
    {
      "time": "2026-07-08",
      "open": 18.440000534057617,
      "high": 18.5,
      "low": 18.25,
      "close": 18.3799991607666,
      "volume": 4905500
    },
    {
      "time": "2026-07-09",
      "open": 18.399999618530273,
      "high": 18.56999969482422,
      "low": 18.270000457763672,
      "close": 18.40999984741211,
      "volume": 4786700
    },
    {
      "time": "2026-07-10",
      "open": 18.440000534057617,
      "high": 18.8799991607666,
      "low": 18.440000534057617,
      "close": 18.780000686645508,
      "volume": 4165900
    },
    {
      "time": "2026-07-13",
      "open": 18.860000610351562,
      "high": 18.989999771118164,
      "low": 18.6299991607666,
      "close": 18.639999389648438,
      "volume": 4039900
    },
    {
      "time": "2026-07-14",
      "open": 18.739999771118164,
      "high": 18.860000610351562,
      "low": 18.68000030517578,
      "close": 18.790000915527344,
      "volume": 3264600
    },
    {
      "time": "2026-07-15",
      "open": 18.8799991607666,
      "high": 19.1299991607666,
      "low": 18.8799991607666,
      "close": 18.920000076293945,
      "volume": 5719800
    },
    {
      "time": "2026-07-16",
      "open": 18.920000076293945,
      "high": 19.25,
      "low": 18.8799991607666,
      "close": 19.209999084472656,
      "volume": 4497300
    },
    {
      "time": "2026-07-17",
      "open": 19.200000762939453,
      "high": 19.329999923706055,
      "low": 19.079999923706055,
      "close": 19.170000076293945,
      "volume": 6788900
    },
    {
      "time": "2026-07-20",
      "open": 19.149999618530273,
      "high": 19.18000030517578,
      "low": 18.850000381469727,
      "close": 18.979999542236328,
      "volume": 4170400
    },
    {
      "time": "2026-07-21",
      "open": 18.93000030517578,
      "high": 19.18000030517578,
      "low": 18.8799991607666,
      "close": 18.950000762939453,
      "volume": 5179100
    },
    {
      "time": "2026-07-22",
      "open": 18.950000762939453,
      "high": 19.030000686645508,
      "low": 18.799999237060547,
      "close": 18.860000610351562,
      "volume": 2577900
    },
    {
      "time": "2026-07-23",
      "open": 18.850000381469727,
      "high": 18.860000610351562,
      "low": 18.530000686645508,
      "close": 18.610000610351562,
      "volume": 3876700
    },
    {
      "time": "2026-07-24",
      "open": 18.690000534057617,
      "high": 18.860000610351562,
      "low": 18.649999618530273,
      "close": 18.780000686645508,
      "volume": 2880000
    },
    {
      "time": "2026-07-27",
      "open": 18.860000610351562,
      "high": 19.059999465942383,
      "low": 18.829999923706055,
      "close": 18.889999389648438,
      "volume": 5021000
    },
    {
      "time": "2026-07-28",
      "open": 18.979999542236328,
      "high": 19.1299991607666,
      "low": 18.940000534057617,
      "close": 19.040000915527344,
      "volume": 5962800
    },
    {
      "time": "2026-07-29",
      "open": 19.100000381469727,
      "high": 19.1299991607666,
      "low": 18.68000030517578,
      "close": 18.709999084472656,
      "volume": 4416900
    },
    {
      "time": "2026-07-30",
      "open": 18.709999084472656,
      "high": 18.8700008392334,
      "low": 18.450000762939453,
      "close": 18.829999923706055,
      "volume": 5261500
    },
    {
      "time": "2026-07-31",
      "open": 18.81999969482422,
      "high": 18.889999389648438,
      "low": 18.709999084472656,
      "close": 18.760000228881836,
      "volume": 3934800
    },
    {
      "time": "2026-08-03",
      "open": 18.8799991607666,
      "high": 19.200000762939453,
      "low": 18.8700008392334,
      "close": 19.170000076293945,
      "volume": 4655200
    },
    {
      "time": "2026-08-04",
      "open": 19.200000762939453,
      "high": 19.719999313354492,
      "low": 19.1200008392334,
      "close": 19.649999618530273,
      "volume": 6829100
    },
    {
      "time": "2026-08-05",
      "open": 19.6200008392334,
      "high": 19.639999389648438,
      "low": 19.209999084472656,
      "close": 19.31999969482422,
      "volume": 3627600
    },
    {
      "time": "2026-08-06",
      "open": 19.399999618530273,
      "high": 19.690000534057617,
      "low": 19.3700008392334,
      "close": 19.6200008392334,
      "volume": 4225600
    },
    {
      "time": "2026-08-07",
      "open": 19.600000381469727,
      "high": 20.030000686645508,
      "low": 19.559999465942383,
      "close": 20.010000228881836,
      "volume": 5871700
    },
    {
      "time": "2026-08-10",
      "open": 19.8799991607666,
      "high": 20,
      "low": 19.739999771118164,
      "close": 19.979999542236328,
      "volume": 4834200
    },
    {
      "time": "2026-08-11",
      "open": 19.969999313354492,
      "high": 20.139999389648438,
      "low": 19.8700008392334,
      "close": 19.969999313354492,
      "volume": 4555900
    },
    {
      "time": "2026-08-12",
      "open": 19.969999313354492,
      "high": 19.979999542236328,
      "low": 19.739999771118164,
      "close": 19.8700008392334,
      "volume": 3677800
    },
    {
      "time": "2026-08-13",
      "open": 19.940000534057617,
      "high": 20.229999542236328,
      "low": 19.899999618530273,
      "close": 20.190000534057617,
      "volume": 5585400
    },
    {
      "time": "2026-08-14",
      "open": 20.079999923706055,
      "high": 20.149999618530273,
      "low": 19.850000381469727,
      "close": 19.8700008392334,
      "volume": 3986700
    },
    {
      "time": "2026-08-17",
      "open": 19.899999618530273,
      "high": 19.899999618530273,
      "low": 19.56999969482422,
      "close": 19.639999389648438,
      "volume": 3354400
    },
    {
      "time": "2026-08-18",
      "open": 19.65999984741211,
      "high": 19.75,
      "low": 19.59000015258789,
      "close": 19.670000076293945,
      "volume": 2684000
    },
    {
      "time": "2026-08-19",
      "open": 19.790000915527344,
      "high": 19.950000762939453,
      "low": 19.760000228881836,
      "close": 19.799999237060547,
      "volume": 2890800
    },
    {
      "time": "2026-08-20",
      "open": 19.799999237060547,
      "high": 19.920000076293945,
      "low": 19.729999542236328,
      "close": 19.780000686645508,
      "volume": 3028000
    },
    {
      "time": "2026-08-21",
      "open": 19.809999465942383,
      "high": 20.040000915527344,
      "low": 19.799999237060547,
      "close": 19.920000076293945,
      "volume": 3322500
    },
    {
      "time": "2026-08-24",
      "open": 19.950000762939453,
      "high": 20.06999969482422,
      "low": 19.829999923706055,
      "close": 20.049999237060547,
      "volume": 3146600
    },
    {
      "time": "2026-08-25",
      "open": 20.079999923706055,
      "high": 20.079999923706055,
      "low": 19.860000610351562,
      "close": 19.93000030517578,
      "volume": 2909500
    },
    {
      "time": "2026-08-26",
      "open": 19.93000030517578,
      "high": 20,
      "low": 19.889999389648438,
      "close": 19.899999618530273,
      "volume": 2091500
    },
    {
      "time": "2026-08-27",
      "open": 19.920000076293945,
      "high": 20,
      "low": 19.850000381469727,
      "close": 19.8799991607666,
      "volume": 3803500
    },
    {
      "time": "2026-08-28",
      "open": 19.8799991607666,
      "high": 19.979999542236328,
      "low": 19.84000015258789,
      "close": 19.950000762939453,
      "volume": 4035300
    },
    {
      "time": "2026-08-31",
      "open": 20,
      "high": 20.229999542236328,
      "low": 19.989999771118164,
      "close": 20.06999969482422,
      "volume": 4825300
    },
    {
      "time": "2026-09-01",
      "open": 20.030000686645508,
      "high": 20.1200008392334,
      "low": 19.8799991607666,
      "close": 19.90999984741211,
      "volume": 5694500
    },
    {
      "time": "2026-09-02",
      "open": 19.950000762939453,
      "high": 20.059999465942383,
      "low": 19.90999984741211,
      "close": 20.020000457763672,
      "volume": 3784000
    },
    {
      "time": "2026-09-03",
      "open": 20.15999984741211,
      "high": 20.200000762939453,
      "low": 19.889999389648438,
      "close": 20.010000228881836,
      "volume": 3962300
    },
    {
      "time": "2026-09-04",
      "open": 19.959999084472656,
      "high": 20.1200008392334,
      "low": 19.940000534057617,
      "close": 20.040000915527344,
      "volume": 2525100
    },
    {
      "time": "2026-09-08",
      "open": 20.049999237060547,
      "high": 20.1200008392334,
      "low": 19.670000076293945,
      "close": 19.700000762939453,
      "volume": 6630600
    },
    {
      "time": "2026-09-09",
      "open": 19.700000762939453,
      "high": 19.770000457763672,
      "low": 19.549999237060547,
      "close": 19.65999984741211,
      "volume": 3771400
    },
    {
      "time": "2026-09-10",
      "open": 19.65999984741211,
      "high": 19.739999771118164,
      "low": 19.510000228881836,
      "close": 19.68000030517578,
      "volume": 4306100
    },
    {
      "time": "2026-09-11",
      "open": 19.780000686645508,
      "high": 19.860000610351562,
      "low": 19.670000076293945,
      "close": 19.739999771118164,
      "volume": 4319400
    },
    {
      "time": "2026-09-14",
      "open": 19.760000228881836,
      "high": 19.889999389648438,
      "low": 19.709999084472656,
      "close": 19.7450008392334,
      "volume": 3516698
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 20.19400001525879
    },
    {
      "time": "2025-11-24",
      "value": 20.170800018310548
    },
    {
      "time": "2025-11-25",
      "value": 20.154400024414063
    },
    {
      "time": "2025-11-26",
      "value": 20.14280002593994
    },
    {
      "time": "2025-11-28",
      "value": 20.12680004119873
    },
    {
      "time": "2025-12-01",
      "value": 20.107200050354002
    },
    {
      "time": "2025-12-02",
      "value": 20.101200027465822
    },
    {
      "time": "2025-12-03",
      "value": 20.102400016784667
    },
    {
      "time": "2025-12-04",
      "value": 20.11220001220703
    },
    {
      "time": "2025-12-05",
      "value": 20.121400032043457
    },
    {
      "time": "2025-12-08",
      "value": 20.132600059509276
    },
    {
      "time": "2025-12-09",
      "value": 20.143800048828126
    },
    {
      "time": "2025-12-10",
      "value": 20.156200065612794
    },
    {
      "time": "2025-12-11",
      "value": 20.17100009918213
    },
    {
      "time": "2025-12-12",
      "value": 20.180200119018554
    },
    {
      "time": "2025-12-15",
      "value": 20.183400115966798
    },
    {
      "time": "2025-12-16",
      "value": 20.183800086975097
    },
    {
      "time": "2025-12-17",
      "value": 20.19040008544922
    },
    {
      "time": "2025-12-18",
      "value": 20.199800071716307
    },
    {
      "time": "2025-12-19",
      "value": 20.216600074768067
    },
    {
      "time": "2025-12-22",
      "value": 20.236800079345702
    },
    {
      "time": "2025-12-23",
      "value": 20.24540008544922
    },
    {
      "time": "2025-12-24",
      "value": 20.246600074768068
    },
    {
      "time": "2025-12-26",
      "value": 20.249600105285644
    },
    {
      "time": "2025-12-29",
      "value": 20.262400093078615
    },
    {
      "time": "2025-12-30",
      "value": 20.278000106811522
    },
    {
      "time": "2025-12-31",
      "value": 20.290600090026857
    },
    {
      "time": "2026-01-02",
      "value": 20.301200103759765
    },
    {
      "time": "2026-01-05",
      "value": 20.31660011291504
    },
    {
      "time": "2026-01-06",
      "value": 20.329600105285646
    },
    {
      "time": "2026-01-07",
      "value": 20.33160011291504
    },
    {
      "time": "2026-01-08",
      "value": 20.340800132751465
    },
    {
      "time": "2026-01-09",
      "value": 20.34220012664795
    },
    {
      "time": "2026-01-12",
      "value": 20.34040012359619
    },
    {
      "time": "2026-01-13",
      "value": 20.347000122070312
    },
    {
      "time": "2026-01-14",
      "value": 20.35760009765625
    },
    {
      "time": "2026-01-15",
      "value": 20.36920009613037
    },
    {
      "time": "2026-01-16",
      "value": 20.3818000793457
    },
    {
      "time": "2026-01-20",
      "value": 20.38700008392334
    },
    {
      "time": "2026-01-21",
      "value": 20.406600074768065
    },
    {
      "time": "2026-01-22",
      "value": 20.420600051879884
    },
    {
      "time": "2026-01-23",
      "value": 20.430400047302246
    },
    {
      "time": "2026-01-26",
      "value": 20.431200065612792
    },
    {
      "time": "2026-01-27",
      "value": 20.42940010070801
    },
    {
      "time": "2026-01-28",
      "value": 20.427400093078614
    },
    {
      "time": "2026-01-29",
      "value": 20.426400108337404
    },
    {
      "time": "2026-01-30",
      "value": 20.430600090026857
    },
    {
      "time": "2026-02-02",
      "value": 20.430600090026857
    },
    {
      "time": "2026-02-03",
      "value": 20.42260005950928
    },
    {
      "time": "2026-02-04",
      "value": 20.423400039672853
    },
    {
      "time": "2026-02-05",
      "value": 20.40240005493164
    },
    {
      "time": "2026-02-06",
      "value": 20.385600051879884
    },
    {
      "time": "2026-02-09",
      "value": 20.368400039672853
    },
    {
      "time": "2026-02-10",
      "value": 20.357400016784666
    },
    {
      "time": "2026-02-11",
      "value": 20.343199996948243
    },
    {
      "time": "2026-02-12",
      "value": 20.32099998474121
    },
    {
      "time": "2026-02-13",
      "value": 20.29560001373291
    },
    {
      "time": "2026-02-17",
      "value": 20.265200004577636
    },
    {
      "time": "2026-02-18",
      "value": 20.235
    },
    {
      "time": "2026-02-19",
      "value": 20.193600006103516
    },
    {
      "time": "2026-02-20",
      "value": 20.156199989318846
    },
    {
      "time": "2026-02-23",
      "value": 20.117199974060057
    },
    {
      "time": "2026-02-24",
      "value": 20.080199966430666
    },
    {
      "time": "2026-02-25",
      "value": 20.052999954223633
    },
    {
      "time": "2026-02-26",
      "value": 20.021599960327148
    },
    {
      "time": "2026-02-27",
      "value": 19.987799987792968
    },
    {
      "time": "2026-03-02",
      "value": 19.964599990844725
    },
    {
      "time": "2026-03-03",
      "value": 19.939799995422362
    },
    {
      "time": "2026-03-04",
      "value": 19.919599990844727
    },
    {
      "time": "2026-03-05",
      "value": 19.900799980163573
    },
    {
      "time": "2026-03-06",
      "value": 19.877399978637694
    },
    {
      "time": "2026-03-09",
      "value": 19.85279998779297
    },
    {
      "time": "2026-03-10",
      "value": 19.822599983215333
    },
    {
      "time": "2026-03-11",
      "value": 19.788399963378907
    },
    {
      "time": "2026-03-12",
      "value": 19.74639995574951
    },
    {
      "time": "2026-03-13",
      "value": 19.697799949645997
    },
    {
      "time": "2026-03-16",
      "value": 19.65199996948242
    },
    {
      "time": "2026-03-17",
      "value": 19.611999969482422
    },
    {
      "time": "2026-03-18",
      "value": 19.562999992370607
    },
    {
      "time": "2026-03-19",
      "value": 19.515
    },
    {
      "time": "2026-03-20",
      "value": 19.470599975585937
    },
    {
      "time": "2026-03-23",
      "value": 19.420599975585937
    },
    {
      "time": "2026-03-24",
      "value": 19.36699996948242
    },
    {
      "time": "2026-03-25",
      "value": 19.317799949645995
    },
    {
      "time": "2026-03-26",
      "value": 19.26659996032715
    },
    {
      "time": "2026-03-27",
      "value": 19.197999992370605
    },
    {
      "time": "2026-03-30",
      "value": 19.132999992370607
    },
    {
      "time": "2026-03-31",
      "value": 19.075400009155274
    },
    {
      "time": "2026-04-01",
      "value": 19.01720001220703
    },
    {
      "time": "2026-04-02",
      "value": 18.959400024414062
    },
    {
      "time": "2026-04-06",
      "value": 18.907400016784667
    },
    {
      "time": "2026-04-07",
      "value": 18.85279998779297
    },
    {
      "time": "2026-04-08",
      "value": 18.809199981689453
    },
    {
      "time": "2026-04-09",
      "value": 18.763599967956544
    },
    {
      "time": "2026-04-10",
      "value": 18.721599960327147
    },
    {
      "time": "2026-04-13",
      "value": 18.682199974060058
    },
    {
      "time": "2026-04-14",
      "value": 18.65699996948242
    },
    {
      "time": "2026-04-15",
      "value": 18.645999946594237
    },
    {
      "time": "2026-04-16",
      "value": 18.638999977111816
    },
    {
      "time": "2026-04-17",
      "value": 18.629599990844728
    },
    {
      "time": "2026-04-20",
      "value": 18.636199989318847
    },
    {
      "time": "2026-04-21",
      "value": 18.629199981689453
    },
    {
      "time": "2026-04-22",
      "value": 18.62159999847412
    },
    {
      "time": "2026-04-23",
      "value": 18.594800033569335
    },
    {
      "time": "2026-04-24",
      "value": 18.570000038146972
    },
    {
      "time": "2026-04-27",
      "value": 18.552800064086913
    },
    {
      "time": "2026-04-28",
      "value": 18.543800048828125
    },
    {
      "time": "2026-04-29",
      "value": 18.531200065612794
    },
    {
      "time": "2026-04-30",
      "value": 18.526200065612795
    },
    {
      "time": "2026-05-01",
      "value": 18.532200050354003
    },
    {
      "time": "2026-05-04",
      "value": 18.532800064086913
    },
    {
      "time": "2026-05-05",
      "value": 18.538800086975098
    },
    {
      "time": "2026-05-06",
      "value": 18.538400077819823
    },
    {
      "time": "2026-05-07",
      "value": 18.52740005493164
    },
    {
      "time": "2026-05-08",
      "value": 18.522000045776366
    },
    {
      "time": "2026-05-11",
      "value": 18.523200035095215
    },
    {
      "time": "2026-05-12",
      "value": 18.51900005340576
    },
    {
      "time": "2026-05-13",
      "value": 18.515600051879883
    },
    {
      "time": "2026-05-14",
      "value": 18.511800079345704
    },
    {
      "time": "2026-05-15",
      "value": 18.50980007171631
    },
    {
      "time": "2026-05-18",
      "value": 18.509400062561035
    },
    {
      "time": "2026-05-19",
      "value": 18.507000045776365
    },
    {
      "time": "2026-05-20",
      "value": 18.511200065612794
    },
    {
      "time": "2026-05-21",
      "value": 18.516200065612793
    },
    {
      "time": "2026-05-22",
      "value": 18.526600074768066
    },
    {
      "time": "2026-05-26",
      "value": 18.54580005645752
    },
    {
      "time": "2026-05-27",
      "value": 18.5642000579834
    },
    {
      "time": "2026-05-28",
      "value": 18.571600036621092
    },
    {
      "time": "2026-05-29",
      "value": 18.585800018310547
    },
    {
      "time": "2026-06-01",
      "value": 18.60340000152588
    },
    {
      "time": "2026-06-02",
      "value": 18.623600006103516
    },
    {
      "time": "2026-06-03",
      "value": 18.631599998474123
    },
    {
      "time": "2026-06-04",
      "value": 18.650400009155273
    },
    {
      "time": "2026-06-05",
      "value": 18.66500003814697
    },
    {
      "time": "2026-06-08",
      "value": 18.682000045776366
    },
    {
      "time": "2026-06-09",
      "value": 18.713600044250487
    },
    {
      "time": "2026-06-10",
      "value": 18.73960006713867
    },
    {
      "time": "2026-06-11",
      "value": 18.760600051879884
    },
    {
      "time": "2026-06-12",
      "value": 18.79120006561279
    },
    {
      "time": "2026-06-15",
      "value": 18.801800079345703
    },
    {
      "time": "2026-06-16",
      "value": 18.80820011138916
    },
    {
      "time": "2026-06-17",
      "value": 18.809200134277344
    },
    {
      "time": "2026-06-18",
      "value": 18.806400146484375
    },
    {
      "time": "2026-06-22",
      "value": 18.803000144958496
    },
    {
      "time": "2026-06-23",
      "value": 18.799000129699706
    },
    {
      "time": "2026-06-24",
      "value": 18.79220012664795
    },
    {
      "time": "2026-06-25",
      "value": 18.77940013885498
    },
    {
      "time": "2026-06-26",
      "value": 18.763800163269043
    },
    {
      "time": "2026-06-29",
      "value": 18.75840015411377
    },
    {
      "time": "2026-06-30",
      "value": 18.747200164794922
    },
    {
      "time": "2026-07-01",
      "value": 18.738000144958495
    },
    {
      "time": "2026-07-02",
      "value": 18.73340015411377
    },
    {
      "time": "2026-07-06",
      "value": 18.722600135803223
    },
    {
      "time": "2026-07-07",
      "value": 18.719600105285643
    },
    {
      "time": "2026-07-08",
      "value": 18.7138000869751
    },
    {
      "time": "2026-07-09",
      "value": 18.70980007171631
    },
    {
      "time": "2026-07-10",
      "value": 18.70700008392334
    },
    {
      "time": "2026-07-13",
      "value": 18.70640007019043
    },
    {
      "time": "2026-07-14",
      "value": 18.699000091552733
    },
    {
      "time": "2026-07-15",
      "value": 18.692400093078614
    },
    {
      "time": "2026-07-16",
      "value": 18.69300006866455
    },
    {
      "time": "2026-07-17",
      "value": 18.689400062561035
    },
    {
      "time": "2026-07-20",
      "value": 18.68580005645752
    },
    {
      "time": "2026-07-21",
      "value": 18.685600090026856
    },
    {
      "time": "2026-07-22",
      "value": 18.68260009765625
    },
    {
      "time": "2026-07-23",
      "value": 18.681200103759764
    },
    {
      "time": "2026-07-24",
      "value": 18.681400108337403
    },
    {
      "time": "2026-07-27",
      "value": 18.68360008239746
    },
    {
      "time": "2026-07-28",
      "value": 18.685600090026856
    },
    {
      "time": "2026-07-29",
      "value": 18.681800079345702
    },
    {
      "time": "2026-07-30",
      "value": 18.684000091552733
    },
    {
      "time": "2026-07-31",
      "value": 18.687800102233886
    },
    {
      "time": "2026-08-03",
      "value": 18.697200088500978
    },
    {
      "time": "2026-08-04",
      "value": 18.715400085449218
    },
    {
      "time": "2026-08-05",
      "value": 18.730000076293944
    },
    {
      "time": "2026-08-06",
      "value": 18.74600009918213
    },
    {
      "time": "2026-08-07",
      "value": 18.769000091552734
    },
    {
      "time": "2026-08-10",
      "value": 18.792400093078612
    },
    {
      "time": "2026-08-11",
      "value": 18.81200008392334
    },
    {
      "time": "2026-08-12",
      "value": 18.828000106811523
    },
    {
      "time": "2026-08-13",
      "value": 18.852400131225586
    },
    {
      "time": "2026-08-14",
      "value": 18.87620014190674
    },
    {
      "time": "2026-08-17",
      "value": 18.8910001373291
    },
    {
      "time": "2026-08-18",
      "value": 18.908600120544435
    },
    {
      "time": "2026-08-19",
      "value": 18.929200096130373
    },
    {
      "time": "2026-08-20",
      "value": 18.94420009613037
    },
    {
      "time": "2026-08-21",
      "value": 18.961800079345704
    },
    {
      "time": "2026-08-24",
      "value": 18.98140007019043
    },
    {
      "time": "2026-08-25",
      "value": 18.99480007171631
    },
    {
      "time": "2026-08-26",
      "value": 19.020400047302246
    },
    {
      "time": "2026-08-27",
      "value": 19.04560001373291
    },
    {
      "time": "2026-08-28",
      "value": 19.082600021362303
    },
    {
      "time": "2026-08-31",
      "value": 19.12340000152588
    },
    {
      "time": "2026-09-01",
      "value": 19.164799995422364
    },
    {
      "time": "2026-09-02",
      "value": 19.207400016784668
    },
    {
      "time": "2026-09-03",
      "value": 19.25060001373291
    },
    {
      "time": "2026-09-04",
      "value": 19.291600036621094
    },
    {
      "time": "2026-09-08",
      "value": 19.32180004119873
    },
    {
      "time": "2026-09-09",
      "value": 19.344800033569335
    },
    {
      "time": "2026-09-10",
      "value": 19.367800025939943
    },
    {
      "time": "2026-09-11",
      "value": 19.389400024414062
    },
    {
      "time": "2026-09-14",
      "value": 19.409700050354004
    }
  ],
  "analysis": null
}