{
  "ok": true,
  "cached": false,
  "ticker": "CGDV",
  "price": 48.85,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Forget SCHD. The Active Fund Wall Street’s Biggest Manager Runs Has Beaten It Since February 2022",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/ce7b2157-cc95-3e8d-84be-b0adae7790d6/forget-schd.-the-active-fund.html",
      "published": "2026-07-22"
    },
    {
      "title": "Two Dividend ETFs Quietly Beating SCHD on Total Return Since 2022",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/d7b7b2a7-ba55-3acb-8108-b63022047f60/two-dividend-etfs-quietly.html",
      "published": "2026-07-15"
    },
    {
      "title": "Inside CGDV, The Earnings Outlook Is Lifting",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/ee1bed11-5969-3a61-bed9-5eea746e2ff7/inside-cgdv%2C-the-earnings.html",
      "published": "2026-07-06"
    },
    {
      "title": "Three Value Focused ETFs Pay Solid Dividends and Keep Outperforming the Market in 2026",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/d42af69c-7cde-3d57-a3e6-9eb6b0598faf/three-value-focused-etfs-pay.html",
      "published": "2026-06-09"
    },
    {
      "title": "3 Active ETFs to Ride the Hands-On Management Trend",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/195e94a4-e10f-3a92-9bc2-912c300ae735/3-active-etfs-to-ride-the.html",
      "published": "2026-06-01"
    },
    {
      "title": "Active ETFs Captured 90% of March Inflows Here are the Winners",
      "publisher": "etf.com",
      "link": "https://finance.yahoo.com/m/232b1a13-15fd-35a6-878d-c175241cc152/active-etfs-captured-90%25-of.html",
      "published": "2026-05-05"
    },
    {
      "title": "ETF Fund Flows as of April 28, 2026",
      "publisher": "etf.com",
      "link": "https://finance.yahoo.com/m/793d4fcc-c918-375a-ab55-69487a333faa/etf-fund-flows-as-of-april.html",
      "published": "2026-04-28"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 41.119998931884766,
      "high": 41.2869987487793,
      "low": 41.029998779296875,
      "close": 41.2599983215332,
      "volume": 2919100
    },
    {
      "time": "2025-07-28",
      "open": 41.290000915527344,
      "high": 41.29899978637695,
      "low": 41.08000183105469,
      "close": 41.209999084472656,
      "volume": 3081100
    },
    {
      "time": "2025-07-29",
      "open": 41.08000183105469,
      "high": 41.11000061035156,
      "low": 40.84000015258789,
      "close": 40.91999816894531,
      "volume": 4415100
    },
    {
      "time": "2025-07-30",
      "open": 41,
      "high": 41.01499938964844,
      "low": 40.6349983215332,
      "close": 40.81999969482422,
      "volume": 3676700
    },
    {
      "time": "2025-07-31",
      "open": 41.11000061035156,
      "high": 41.12799835205078,
      "low": 40.5,
      "close": 40.59000015258789,
      "volume": 2871500
    },
    {
      "time": "2025-08-01",
      "open": 40.29999923706055,
      "high": 40.29999923706055,
      "low": 39.869998931884766,
      "close": 40.11000061035156,
      "volume": 3839800
    },
    {
      "time": "2025-08-04",
      "open": 40.310001373291016,
      "high": 40.68000030517578,
      "low": 40.2859992980957,
      "close": 40.68000030517578,
      "volume": 3506400
    },
    {
      "time": "2025-08-05",
      "open": 40.689998626708984,
      "high": 40.75,
      "low": 40.35499954223633,
      "close": 40.5099983215332,
      "volume": 3832600
    },
    {
      "time": "2025-08-06",
      "open": 40.61000061035156,
      "high": 40.66899871826172,
      "low": 40.45000076293945,
      "close": 40.59000015258789,
      "volume": 3382000
    },
    {
      "time": "2025-08-07",
      "open": 40.689998626708984,
      "high": 40.71500015258789,
      "low": 40.224998474121094,
      "close": 40.41999816894531,
      "volume": 5090100
    },
    {
      "time": "2025-08-08",
      "open": 40.52000045776367,
      "high": 40.625,
      "low": 40.45000076293945,
      "close": 40.529998779296875,
      "volume": 3011500
    },
    {
      "time": "2025-08-11",
      "open": 40.59000015258789,
      "high": 40.654998779296875,
      "low": 40.45000076293945,
      "close": 40.5,
      "volume": 5448500
    },
    {
      "time": "2025-08-12",
      "open": 40.689998626708984,
      "high": 41.01499938964844,
      "low": 40.66999816894531,
      "close": 41.0099983215332,
      "volume": 3191100
    },
    {
      "time": "2025-08-13",
      "open": 41.13999938964844,
      "high": 41.178001403808594,
      "low": 40.849998474121094,
      "close": 41.060001373291016,
      "volume": 2957400
    },
    {
      "time": "2025-08-14",
      "open": 40.95000076293945,
      "high": 41.154998779296875,
      "low": 40.85499954223633,
      "close": 41.119998931884766,
      "volume": 2537000
    },
    {
      "time": "2025-08-15",
      "open": 41.25,
      "high": 41.25,
      "low": 41.03499984741211,
      "close": 41.09000015258789,
      "volume": 6676700
    },
    {
      "time": "2025-08-18",
      "open": 41.13999938964844,
      "high": 41.20000076293945,
      "low": 41.029998779296875,
      "close": 41.16999816894531,
      "volume": 2767100
    },
    {
      "time": "2025-08-19",
      "open": 41.119998931884766,
      "high": 41.16999816894531,
      "low": 40.85499954223633,
      "close": 40.91999816894531,
      "volume": 3997000
    },
    {
      "time": "2025-08-20",
      "open": 40.91999816894531,
      "high": 41.03499984741211,
      "low": 40.63999938964844,
      "close": 40.9900016784668,
      "volume": 3203700
    },
    {
      "time": "2025-08-21",
      "open": 40.900001525878906,
      "high": 41.040000915527344,
      "low": 40.81999969482422,
      "close": 40.91999816894531,
      "volume": 4239100
    },
    {
      "time": "2025-08-22",
      "open": 41.08000183105469,
      "high": 41.56700134277344,
      "low": 41.040000915527344,
      "close": 41.470001220703125,
      "volume": 3551100
    },
    {
      "time": "2025-08-25",
      "open": 41.41999816894531,
      "high": 41.459999084472656,
      "low": 41.20500183105469,
      "close": 41.209999084472656,
      "volume": 2605400
    },
    {
      "time": "2025-08-26",
      "open": 41.20000076293945,
      "high": 41.4900016784668,
      "low": 41.16999816894531,
      "close": 41.470001220703125,
      "volume": 5035600
    },
    {
      "time": "2025-08-27",
      "open": 41.470001220703125,
      "high": 41.61000061035156,
      "low": 41.409000396728516,
      "close": 41.560001373291016,
      "volume": 2862000
    },
    {
      "time": "2025-08-28",
      "open": 41.63999938964844,
      "high": 41.73699951171875,
      "low": 41.47999954223633,
      "close": 41.709999084472656,
      "volume": 3559500
    },
    {
      "time": "2025-08-29",
      "open": 41.650001525878906,
      "high": 41.650001525878906,
      "low": 41.31999969482422,
      "close": 41.4900016784668,
      "volume": 2457700
    },
    {
      "time": "2025-09-02",
      "open": 40.9900016784668,
      "high": 41.22999954223633,
      "low": 40.86000061035156,
      "close": 41.22999954223633,
      "volume": 3127900
    },
    {
      "time": "2025-09-03",
      "open": 41.2400016784668,
      "high": 41.2400016784668,
      "low": 40.93000030517578,
      "close": 41.11000061035156,
      "volume": 3279200
    },
    {
      "time": "2025-09-04",
      "open": 41.18000030517578,
      "high": 41.3849983215332,
      "low": 41.099998474121094,
      "close": 41.369998931884766,
      "volume": 2597200
    },
    {
      "time": "2025-09-05",
      "open": 41.72999954223633,
      "high": 41.72999954223633,
      "low": 41.084999084472656,
      "close": 41.33000183105469,
      "volume": 2644100
    },
    {
      "time": "2025-09-08",
      "open": 41.470001220703125,
      "high": 41.470001220703125,
      "low": 41.26499938964844,
      "close": 41.38999938964844,
      "volume": 2941800
    },
    {
      "time": "2025-09-09",
      "open": 41.369998931884766,
      "high": 41.44499969482422,
      "low": 41.244998931884766,
      "close": 41.400001525878906,
      "volume": 3271700
    },
    {
      "time": "2025-09-10",
      "open": 41.81999969482422,
      "high": 42.02000045776367,
      "low": 41.75600051879883,
      "close": 41.939998626708984,
      "volume": 4945200
    },
    {
      "time": "2025-09-11",
      "open": 42.060001373291016,
      "high": 42.255001068115234,
      "low": 42.00600051879883,
      "close": 42.13999938964844,
      "volume": 3334600
    },
    {
      "time": "2025-09-12",
      "open": 42.130001068115234,
      "high": 42.130001068115234,
      "low": 41.91999816894531,
      "close": 41.939998626708984,
      "volume": 2020000
    },
    {
      "time": "2025-09-15",
      "open": 42.0099983215332,
      "high": 42.029998779296875,
      "low": 41.89500045776367,
      "close": 41.9900016784668,
      "volume": 2977100
    },
    {
      "time": "2025-09-16",
      "open": 42.060001373291016,
      "high": 42.095001220703125,
      "low": 41.900001525878906,
      "close": 41.959999084472656,
      "volume": 2432000
    },
    {
      "time": "2025-09-17",
      "open": 41.93000030517578,
      "high": 42.066001892089844,
      "low": 41.57500076293945,
      "close": 41.849998474121094,
      "volume": 4922600
    },
    {
      "time": "2025-09-18",
      "open": 42,
      "high": 42.09000015258789,
      "low": 41.814998626708984,
      "close": 41.970001220703125,
      "volume": 2882000
    },
    {
      "time": "2025-09-19",
      "open": 42.099998474121094,
      "high": 42.15999984741211,
      "low": 41.8650016784668,
      "close": 42.11000061035156,
      "volume": 2465800
    },
    {
      "time": "2025-09-22",
      "open": 42.02000045776367,
      "high": 42.279998779296875,
      "low": 41.95500183105469,
      "close": 42.209999084472656,
      "volume": 2685500
    },
    {
      "time": "2025-09-23",
      "open": 42.20000076293945,
      "high": 42.31999969482422,
      "low": 42.0099983215332,
      "close": 42.119998931884766,
      "volume": 2849800
    },
    {
      "time": "2025-09-24",
      "open": 42.13999938964844,
      "high": 42.13999938964844,
      "low": 41.845001220703125,
      "close": 41.91999816894531,
      "volume": 2109000
    },
    {
      "time": "2025-09-25",
      "open": 41.7599983215332,
      "high": 41.7599983215332,
      "low": 41.400001525878906,
      "close": 41.59000015258789,
      "volume": 3699800
    },
    {
      "time": "2025-09-26",
      "open": 41.779998779296875,
      "high": 41.959999084472656,
      "low": 41.6150016784668,
      "close": 41.84000015258789,
      "volume": 3211000
    },
    {
      "time": "2025-09-29",
      "open": 41.9900016784668,
      "high": 42.029998779296875,
      "low": 41.84299850463867,
      "close": 41.93000030517578,
      "volume": 2597700
    },
    {
      "time": "2025-09-30",
      "open": 41.790000915527344,
      "high": 42.058998107910156,
      "low": 41.65999984741211,
      "close": 42.029998779296875,
      "volume": 2903400
    },
    {
      "time": "2025-10-01",
      "open": 41.849998474121094,
      "high": 42.36000061035156,
      "low": 41.83000183105469,
      "close": 42.290000915527344,
      "volume": 4055500
    },
    {
      "time": "2025-10-02",
      "open": 42.380001068115234,
      "high": 42.5,
      "low": 42.194000244140625,
      "close": 42.369998931884766,
      "volume": 2759600
    },
    {
      "time": "2025-10-03",
      "open": 42.43000030517578,
      "high": 42.529998779296875,
      "low": 42.290000915527344,
      "close": 42.34000015258789,
      "volume": 2354000
    },
    {
      "time": "2025-10-06",
      "open": 42.33000183105469,
      "high": 42.47999954223633,
      "low": 42.290000915527344,
      "close": 42.43000030517578,
      "volume": 2737800
    },
    {
      "time": "2025-10-07",
      "open": 42.47999954223633,
      "high": 42.5,
      "low": 42.209999084472656,
      "close": 42.34000015258789,
      "volume": 2902100
    },
    {
      "time": "2025-10-08",
      "open": 42.380001068115234,
      "high": 42.599998474121094,
      "low": 42.369998931884766,
      "close": 42.59000015258789,
      "volume": 2907200
    },
    {
      "time": "2025-10-09",
      "open": 42.63999938964844,
      "high": 42.6609992980957,
      "low": 42.263999938964844,
      "close": 42.36000061035156,
      "volume": 2962000
    },
    {
      "time": "2025-10-10",
      "open": 42.400001525878906,
      "high": 42.45500183105469,
      "low": 41.29499816894531,
      "close": 41.33000183105469,
      "volume": 3060700
    },
    {
      "time": "2025-10-13",
      "open": 41.720001220703125,
      "high": 41.939998626708984,
      "low": 41.63999938964844,
      "close": 41.83000183105469,
      "volume": 3128800
    },
    {
      "time": "2025-10-14",
      "open": 41.4900016784668,
      "high": 41.994998931884766,
      "low": 41.23500061035156,
      "close": 41.77000045776367,
      "volume": 3180900
    },
    {
      "time": "2025-10-15",
      "open": 41.97999954223633,
      "high": 42.22999954223633,
      "low": 41.573001861572266,
      "close": 41.900001525878906,
      "volume": 3317400
    },
    {
      "time": "2025-10-16",
      "open": 42.02000045776367,
      "high": 42.099998474121094,
      "low": 41.47100067138672,
      "close": 41.68000030517578,
      "volume": 2990000
    },
    {
      "time": "2025-10-17",
      "open": 41.52000045776367,
      "high": 41.845001220703125,
      "low": 41.439998626708984,
      "close": 41.77000045776367,
      "volume": 2639100
    },
    {
      "time": "2025-10-20",
      "open": 41.97999954223633,
      "high": 42.189998626708984,
      "low": 41.95000076293945,
      "close": 42.13999938964844,
      "volume": 2444000
    },
    {
      "time": "2025-10-21",
      "open": 42.33000183105469,
      "high": 42.40999984741211,
      "low": 42.17499923706055,
      "close": 42.31999969482422,
      "volume": 3774400
    },
    {
      "time": "2025-10-22",
      "open": 42.400001525878906,
      "high": 42.470001220703125,
      "low": 42.0359992980957,
      "close": 42.279998779296875,
      "volume": 3522900
    },
    {
      "time": "2025-10-23",
      "open": 42.380001068115234,
      "high": 42.7400016784668,
      "low": 42.349998474121094,
      "close": 42.650001525878906,
      "volume": 3135100
    },
    {
      "time": "2025-10-24",
      "open": 42.88999938964844,
      "high": 42.974998474121094,
      "low": 42.81800079345703,
      "close": 42.849998474121094,
      "volume": 3203000
    },
    {
      "time": "2025-10-27",
      "open": 43.16999816894531,
      "high": 43.25,
      "low": 43.06999969482422,
      "close": 43.220001220703125,
      "volume": 4077800
    },
    {
      "time": "2025-10-28",
      "open": 43.400001525878906,
      "high": 43.400001525878906,
      "low": 43.183998107910156,
      "close": 43.2400016784668,
      "volume": 4084800
    },
    {
      "time": "2025-10-29",
      "open": 43.2599983215332,
      "high": 43.375,
      "low": 42.970001220703125,
      "close": 43.189998626708984,
      "volume": 3810300
    },
    {
      "time": "2025-10-30",
      "open": 42.939998626708984,
      "high": 43.01499938964844,
      "low": 42.65999984741211,
      "close": 42.66999816894531,
      "volume": 4904200
    },
    {
      "time": "2025-10-31",
      "open": 42.790000915527344,
      "high": 42.79499816894531,
      "low": 42.474998474121094,
      "close": 42.65999984741211,
      "volume": 3241700
    },
    {
      "time": "2025-11-03",
      "open": 42.81999969482422,
      "high": 42.83000183105469,
      "low": 42.5,
      "close": 42.75,
      "volume": 3616600
    },
    {
      "time": "2025-11-04",
      "open": 42.400001525878906,
      "high": 42.67599868774414,
      "low": 42.301998138427734,
      "close": 42.45000076293945,
      "volume": 3873100
    },
    {
      "time": "2025-11-05",
      "open": 42.470001220703125,
      "high": 42.88999938964844,
      "low": 42.45000076293945,
      "close": 42.58000183105469,
      "volume": 3451800
    },
    {
      "time": "2025-11-06",
      "open": 42.59000015258789,
      "high": 42.650001525878906,
      "low": 42.27000045776367,
      "close": 42.34000015258789,
      "volume": 4808200
    },
    {
      "time": "2025-11-07",
      "open": 42.27000045776367,
      "high": 42.58000183105469,
      "low": 41.939998626708984,
      "close": 42.58000183105469,
      "volume": 3640000
    },
    {
      "time": "2025-11-10",
      "open": 42.91999816894531,
      "high": 43.25,
      "low": 42.81999969482422,
      "close": 43.220001220703125,
      "volume": 3830800
    },
    {
      "time": "2025-11-11",
      "open": 43.18000030517578,
      "high": 43.45000076293945,
      "low": 43.130001068115234,
      "close": 43.369998931884766,
      "volume": 3945600
    },
    {
      "time": "2025-11-12",
      "open": 43.4900016784668,
      "high": 43.560001373291016,
      "low": 43.36000061035156,
      "close": 43.470001220703125,
      "volume": 4525600
    },
    {
      "time": "2025-11-13",
      "open": 43.29999923706055,
      "high": 43.349998474121094,
      "low": 42.75,
      "close": 42.849998474121094,
      "volume": 4284000
    },
    {
      "time": "2025-11-14",
      "open": 42.45000076293945,
      "high": 43.005001068115234,
      "low": 42.34000015258789,
      "close": 42.880001068115234,
      "volume": 5107100
    },
    {
      "time": "2025-11-17",
      "open": 42.7400016784668,
      "high": 42.95500183105469,
      "low": 42.35499954223633,
      "close": 42.540000915527344,
      "volume": 3502700
    },
    {
      "time": "2025-11-18",
      "open": 42.43000030517578,
      "high": 42.625999450683594,
      "low": 42.11000061035156,
      "close": 42.349998474121094,
      "volume": 5710100
    },
    {
      "time": "2025-11-19",
      "open": 42.380001068115234,
      "high": 42.685001373291016,
      "low": 42.27000045776367,
      "close": 42.5,
      "volume": 4982700
    },
    {
      "time": "2025-11-20",
      "open": 43.029998779296875,
      "high": 43.16999816894531,
      "low": 41.90999984741211,
      "close": 41.939998626708984,
      "volume": 6272500
    },
    {
      "time": "2025-11-21",
      "open": 42.06999969482422,
      "high": 42.560001373291016,
      "low": 41.81399917602539,
      "close": 42.2599983215332,
      "volume": 6483000
    },
    {
      "time": "2025-11-24",
      "open": 42.41999816894531,
      "high": 42.779998779296875,
      "low": 42.29999923706055,
      "close": 42.68000030517578,
      "volume": 3347900
    },
    {
      "time": "2025-11-25",
      "open": 42.81999969482422,
      "high": 43.387001037597656,
      "low": 42.599998474121094,
      "close": 43.31999969482422,
      "volume": 5297900
    },
    {
      "time": "2025-11-26",
      "open": 43.45000076293945,
      "high": 43.810001373291016,
      "low": 43.439998626708984,
      "close": 43.66999816894531,
      "volume": 3731900
    },
    {
      "time": "2025-11-28",
      "open": 43.650001525878906,
      "high": 43.86000061035156,
      "low": 43.650001525878906,
      "close": 43.84000015258789,
      "volume": 1716500
    },
    {
      "time": "2025-12-01",
      "open": 43.59000015258789,
      "high": 43.67399978637695,
      "low": 43.375,
      "close": 43.41999816894531,
      "volume": 3609000
    },
    {
      "time": "2025-12-02",
      "open": 43.52000045776367,
      "high": 43.55799865722656,
      "low": 43.33300018310547,
      "close": 43.439998626708984,
      "volume": 5117900
    },
    {
      "time": "2025-12-03",
      "open": 43.43000030517578,
      "high": 43.650001525878906,
      "low": 43.36000061035156,
      "close": 43.619998931884766,
      "volume": 3945600
    },
    {
      "time": "2025-12-04",
      "open": 43.709999084472656,
      "high": 43.7400016784668,
      "low": 43.5099983215332,
      "close": 43.66999816894531,
      "volume": 4003000
    },
    {
      "time": "2025-12-05",
      "open": 43.72999954223633,
      "high": 43.845001220703125,
      "low": 43.595001220703125,
      "close": 43.63999938964844,
      "volume": 3818800
    },
    {
      "time": "2025-12-08",
      "open": 43.7400016784668,
      "high": 43.7400016784668,
      "low": 43.45000076293945,
      "close": 43.540000915527344,
      "volume": 3010900
    },
    {
      "time": "2025-12-09",
      "open": 43.5099983215332,
      "high": 43.619998931884766,
      "low": 43.310001373291016,
      "close": 43.33000183105469,
      "volume": 3872400
    },
    {
      "time": "2025-12-10",
      "open": 43.29999923706055,
      "high": 43.847999572753906,
      "low": 43.21500015258789,
      "close": 43.779998779296875,
      "volume": 4671200
    },
    {
      "time": "2025-12-11",
      "open": 43.63999938964844,
      "high": 43.93000030517578,
      "low": 43.529998779296875,
      "close": 43.900001525878906,
      "volume": 3851300
    },
    {
      "time": "2025-12-12",
      "open": 43.79999923706055,
      "high": 43.79999923706055,
      "low": 43.32099914550781,
      "close": 43.459999084472656,
      "volume": 4128200
    },
    {
      "time": "2025-12-15",
      "open": 43.650001525878906,
      "high": 43.69900131225586,
      "low": 43.400001525878906,
      "close": 43.529998779296875,
      "volume": 4341700
    },
    {
      "time": "2025-12-16",
      "open": 43.45000076293945,
      "high": 43.48899841308594,
      "low": 43.060001373291016,
      "close": 43.279998779296875,
      "volume": 5257200
    },
    {
      "time": "2025-12-17",
      "open": 43.34000015258789,
      "high": 43.34600067138672,
      "low": 42.880001068115234,
      "close": 42.90999984741211,
      "volume": 4674900
    },
    {
      "time": "2025-12-18",
      "open": 43.29999923706055,
      "high": 43.54999923706055,
      "low": 43.21500015258789,
      "close": 43.2599983215332,
      "volume": 5432400
    },
    {
      "time": "2025-12-19",
      "open": 43.34000015258789,
      "high": 43.720001220703125,
      "low": 43.34000015258789,
      "close": 43.619998931884766,
      "volume": 4667300
    },
    {
      "time": "2025-12-22",
      "open": 43.900001525878906,
      "high": 43.970001220703125,
      "low": 43.78900146484375,
      "close": 43.959999084472656,
      "volume": 4878700
    },
    {
      "time": "2025-12-23",
      "open": 43.93000030517578,
      "high": 44.11000061035156,
      "low": 43.900001525878906,
      "close": 44.099998474121094,
      "volume": 4398500
    },
    {
      "time": "2025-12-24",
      "open": 44.150001525878906,
      "high": 44.2599983215332,
      "low": 44.06999969482422,
      "close": 44.220001220703125,
      "volume": 2639800
    },
    {
      "time": "2025-12-26",
      "open": 44.060001373291016,
      "high": 44.11000061035156,
      "low": 43.933998107910156,
      "close": 44.040000915527344,
      "volume": 3287300
    },
    {
      "time": "2025-12-29",
      "open": 43.880001068115234,
      "high": 43.994998931884766,
      "low": 43.849998474121094,
      "close": 43.939998626708984,
      "volume": 4974700
    },
    {
      "time": "2025-12-30",
      "open": 43.939998626708984,
      "high": 44,
      "low": 43.88999938964844,
      "close": 43.93000030517578,
      "volume": 4931900
    },
    {
      "time": "2025-12-31",
      "open": 44,
      "high": 44,
      "low": 43.6150016784668,
      "close": 43.63999938964844,
      "volume": 3977300
    },
    {
      "time": "2026-01-02",
      "open": 43.84000015258789,
      "high": 44,
      "low": 43.672000885009766,
      "close": 43.970001220703125,
      "volume": 7157600
    },
    {
      "time": "2026-01-05",
      "open": 44.11000061035156,
      "high": 44.15999984741211,
      "low": 43.90999984741211,
      "close": 44.060001373291016,
      "volume": 5850800
    },
    {
      "time": "2026-01-06",
      "open": 44.06999969482422,
      "high": 44.38999938964844,
      "low": 44.03499984741211,
      "close": 44.349998474121094,
      "volume": 4947800
    },
    {
      "time": "2026-01-07",
      "open": 44.380001068115234,
      "high": 44.47999954223633,
      "low": 44.10499954223633,
      "close": 44.130001068115234,
      "volume": 6071900
    },
    {
      "time": "2026-01-08",
      "open": 44.189998626708984,
      "high": 44.32500076293945,
      "low": 44.09000015258789,
      "close": 44.150001525878906,
      "volume": 5247800
    },
    {
      "time": "2026-01-09",
      "open": 44.25,
      "high": 44.5,
      "low": 44.185001373291016,
      "close": 44.459999084472656,
      "volume": 4874600
    },
    {
      "time": "2026-01-12",
      "open": 44.279998779296875,
      "high": 44.58000183105469,
      "low": 44.279998779296875,
      "close": 44.54999923706055,
      "volume": 5549400
    },
    {
      "time": "2026-01-13",
      "open": 44.59000015258789,
      "high": 44.599998474121094,
      "low": 44.30500030517578,
      "close": 44.439998626708984,
      "volume": 7261900
    },
    {
      "time": "2026-01-14",
      "open": 44.29999923706055,
      "high": 44.33000183105469,
      "low": 44.02000045776367,
      "close": 44.31999969482422,
      "volume": 6721500
    },
    {
      "time": "2026-01-15",
      "open": 44.65999984741211,
      "high": 44.66699981689453,
      "low": 44.400001525878906,
      "close": 44.459999084472656,
      "volume": 5702200
    },
    {
      "time": "2026-01-16",
      "open": 44.529998779296875,
      "high": 44.650001525878906,
      "low": 44.375,
      "close": 44.54999923706055,
      "volume": 5773900
    },
    {
      "time": "2026-01-20",
      "open": 43.93000030517578,
      "high": 44.040000915527344,
      "low": 43.59000015258789,
      "close": 43.650001525878906,
      "volume": 6595600
    },
    {
      "time": "2026-01-21",
      "open": 43.84000015258789,
      "high": 44.43000030517578,
      "low": 43.82500076293945,
      "close": 44.290000915527344,
      "volume": 8663700
    },
    {
      "time": "2026-01-22",
      "open": 44.5,
      "high": 44.529998779296875,
      "low": 44.27000045776367,
      "close": 44.34000015258789,
      "volume": 5404600
    },
    {
      "time": "2026-01-23",
      "open": 44.310001373291016,
      "high": 44.494998931884766,
      "low": 44.25,
      "close": 44.43000030517578,
      "volume": 6127600
    },
    {
      "time": "2026-01-26",
      "open": 44.470001220703125,
      "high": 44.68899917602539,
      "low": 44.459999084472656,
      "close": 44.619998931884766,
      "volume": 4551600
    },
    {
      "time": "2026-01-27",
      "open": 44.790000915527344,
      "high": 44.91999816894531,
      "low": 44.70000076293945,
      "close": 44.88999938964844,
      "volume": 3918600
    },
    {
      "time": "2026-01-28",
      "open": 45.029998779296875,
      "high": 45.119998931884766,
      "low": 44.72999954223633,
      "close": 44.790000915527344,
      "volume": 9347300
    },
    {
      "time": "2026-01-29",
      "open": 44.95000076293945,
      "high": 45.095001220703125,
      "low": 44.45100021362305,
      "close": 45.040000915527344,
      "volume": 7452300
    },
    {
      "time": "2026-01-30",
      "open": 44.900001525878906,
      "high": 44.98899841308594,
      "low": 44.54499816894531,
      "close": 44.869998931884766,
      "volume": 5408100
    },
    {
      "time": "2026-02-02",
      "open": 44.70000076293945,
      "high": 45.04999923706055,
      "low": 44.70000076293945,
      "close": 44.939998626708984,
      "volume": 4784200
    },
    {
      "time": "2026-02-03",
      "open": 45.02000045776367,
      "high": 45.150001525878906,
      "low": 44.36000061035156,
      "close": 44.72999954223633,
      "volume": 7229900
    },
    {
      "time": "2026-02-04",
      "open": 44.97999954223633,
      "high": 45.06999969482422,
      "low": 44.551998138427734,
      "close": 44.86000061035156,
      "volume": 6928800
    },
    {
      "time": "2026-02-05",
      "open": 44.689998626708984,
      "high": 44.834999084472656,
      "low": 44.32500076293945,
      "close": 44.41999816894531,
      "volume": 5761300
    },
    {
      "time": "2026-02-06",
      "open": 44.77000045776367,
      "high": 45.54999923706055,
      "low": 44.70500183105469,
      "close": 45.470001220703125,
      "volume": 7132100
    },
    {
      "time": "2026-02-09",
      "open": 45.380001068115234,
      "high": 45.75,
      "low": 45.33399963378906,
      "close": 45.63999938964844,
      "volume": 4564600
    },
    {
      "time": "2026-02-10",
      "open": 45.75,
      "high": 45.81999969482422,
      "low": 45.54199981689453,
      "close": 45.560001373291016,
      "volume": 4506300
    },
    {
      "time": "2026-02-11",
      "open": 45.900001525878906,
      "high": 45.935001373291016,
      "low": 45.4900016784668,
      "close": 45.66999816894531,
      "volume": 5876500
    },
    {
      "time": "2026-02-12",
      "open": 45.869998931884766,
      "high": 46.005001068115234,
      "low": 45.231998443603516,
      "close": 45.290000915527344,
      "volume": 6460300
    },
    {
      "time": "2026-02-13",
      "open": 45.439998626708984,
      "high": 45.698001861572266,
      "low": 45.255001068115234,
      "close": 45.33000183105469,
      "volume": 6567200
    },
    {
      "time": "2026-02-17",
      "open": 45.25,
      "high": 45.58000183105469,
      "low": 45.025001525878906,
      "close": 45.45000076293945,
      "volume": 6069600
    },
    {
      "time": "2026-02-18",
      "open": 45.59000015258789,
      "high": 45.70600128173828,
      "low": 45.415000915527344,
      "close": 45.560001373291016,
      "volume": 4315600
    },
    {
      "time": "2026-02-19",
      "open": 45.41999816894531,
      "high": 45.6150016784668,
      "low": 45.310001373291016,
      "close": 45.529998779296875,
      "volume": 4396200
    },
    {
      "time": "2026-02-20",
      "open": 45.470001220703125,
      "high": 45.90999984741211,
      "low": 45.435001373291016,
      "close": 45.86000061035156,
      "volume": 6996000
    },
    {
      "time": "2026-02-23",
      "open": 45.7599983215332,
      "high": 45.970001220703125,
      "low": 45.3849983215332,
      "close": 45.4900016784668,
      "volume": 4452600
    },
    {
      "time": "2026-02-24",
      "open": 45.439998626708984,
      "high": 45.744998931884766,
      "low": 45.2400016784668,
      "close": 45.70000076293945,
      "volume": 4551700
    },
    {
      "time": "2026-02-25",
      "open": 45.849998474121094,
      "high": 45.98500061035156,
      "low": 45.67900085449219,
      "close": 45.939998626708984,
      "volume": 4324200
    },
    {
      "time": "2026-02-26",
      "open": 45.90999984741211,
      "high": 45.90999984741211,
      "low": 45.32500076293945,
      "close": 45.650001525878906,
      "volume": 4974300
    },
    {
      "time": "2026-02-27",
      "open": 45.154998779296875,
      "high": 45.619998931884766,
      "low": 45.150001525878906,
      "close": 45.59000015258789,
      "volume": 5753900
    },
    {
      "time": "2026-03-02",
      "open": 45.27000045776367,
      "high": 45.720001220703125,
      "low": 45.19499969482422,
      "close": 45.599998474121094,
      "volume": 6601800
    },
    {
      "time": "2026-03-03",
      "open": 44.90999984741211,
      "high": 45.11000061035156,
      "low": 44.380001068115234,
      "close": 44.97999954223633,
      "volume": 8914300
    },
    {
      "time": "2026-03-04",
      "open": 45.064998626708984,
      "high": 45.290000915527344,
      "low": 44.810001373291016,
      "close": 45.150001525878906,
      "volume": 4964300
    },
    {
      "time": "2026-03-05",
      "open": 44.9900016784668,
      "high": 45.09700012207031,
      "low": 44.31999969482422,
      "close": 44.72999954223633,
      "volume": 4918100
    },
    {
      "time": "2026-03-06",
      "open": 44.16999816894531,
      "high": 44.369998931884766,
      "low": 43.90999984741211,
      "close": 44.13999938964844,
      "volume": 4042300
    },
    {
      "time": "2026-03-09",
      "open": 43.790000915527344,
      "high": 44.599998474121094,
      "low": 43.439998626708984,
      "close": 44.52000045776367,
      "volume": 4248600
    },
    {
      "time": "2026-03-10",
      "open": 44.52000045776367,
      "high": 44.9119987487793,
      "low": 44.32500076293945,
      "close": 44.4900016784668,
      "volume": 4983600
    },
    {
      "time": "2026-03-11",
      "open": 44.59000015258789,
      "high": 44.64500045776367,
      "low": 44.32500076293945,
      "close": 44.54999923706055,
      "volume": 3043700
    },
    {
      "time": "2026-03-12",
      "open": 44.18000030517578,
      "high": 44.189998626708984,
      "low": 43.70000076293945,
      "close": 43.70000076293945,
      "volume": 3900900
    },
    {
      "time": "2026-03-13",
      "open": 43.90999984741211,
      "high": 44.185001373291016,
      "low": 43.45500183105469,
      "close": 43.5099983215332,
      "volume": 3823000
    },
    {
      "time": "2026-03-16",
      "open": 43.900001525878906,
      "high": 44.11000061035156,
      "low": 43.83000183105469,
      "close": 43.93000030517578,
      "volume": 3712700
    },
    {
      "time": "2026-03-17",
      "open": 44.150001525878906,
      "high": 44.20000076293945,
      "low": 43.84000015258789,
      "close": 43.86000061035156,
      "volume": 3831200
    },
    {
      "time": "2026-03-18",
      "open": 43.68000030517578,
      "high": 43.724998474121094,
      "low": 43.125,
      "close": 43.13999938964844,
      "volume": 4010500
    },
    {
      "time": "2026-03-19",
      "open": 42.89500045776367,
      "high": 43.35499954223633,
      "low": 42.77000045776367,
      "close": 43.13999938964844,
      "volume": 4612300
    },
    {
      "time": "2026-03-20",
      "open": 43.06999969482422,
      "high": 43.119998931884766,
      "low": 42.27299880981445,
      "close": 42.5,
      "volume": 4683500
    },
    {
      "time": "2026-03-23",
      "open": 43.130001068115234,
      "high": 43.4900016784668,
      "low": 42.900001525878906,
      "close": 42.959999084472656,
      "volume": 4089100
    },
    {
      "time": "2026-03-24",
      "open": 42.709999084472656,
      "high": 43.150001525878906,
      "low": 42.61000061035156,
      "close": 42.90999984741211,
      "volume": 4503400
    },
    {
      "time": "2026-03-25",
      "open": 43.220001220703125,
      "high": 43.34000015258789,
      "low": 42.994998931884766,
      "close": 43.22999954223633,
      "volume": 4319200
    },
    {
      "time": "2026-03-26",
      "open": 42.95000076293945,
      "high": 43.06999969482422,
      "low": 42.314998626708984,
      "close": 42.349998474121094,
      "volume": 4405100
    },
    {
      "time": "2026-03-27",
      "open": 42.25,
      "high": 42.25,
      "low": 41.619998931884766,
      "close": 41.70000076293945,
      "volume": 4008800
    },
    {
      "time": "2026-03-30",
      "open": 42.06999969482422,
      "high": 42.08000183105469,
      "low": 41.310001373291016,
      "close": 41.459999084472656,
      "volume": 3935300
    },
    {
      "time": "2026-03-31",
      "open": 41.88999938964844,
      "high": 42.599998474121094,
      "low": 41.77000045776367,
      "close": 42.540000915527344,
      "volume": 5229300
    },
    {
      "time": "2026-04-01",
      "open": 42.79999923706055,
      "high": 43.02000045776367,
      "low": 42.689998626708984,
      "close": 42.790000915527344,
      "volume": 5443400
    },
    {
      "time": "2026-04-02",
      "open": 42.2599983215332,
      "high": 42.90999984741211,
      "low": 42.150001525878906,
      "close": 42.689998626708984,
      "volume": 3797600
    },
    {
      "time": "2026-04-06",
      "open": 42.689998626708984,
      "high": 42.939998626708984,
      "low": 42.63600158691406,
      "close": 42.939998626708984,
      "volume": 3447700
    },
    {
      "time": "2026-04-07",
      "open": 42.849998474121094,
      "high": 43.130001068115234,
      "low": 42.599998474121094,
      "close": 43.11000061035156,
      "volume": 4352800
    },
    {
      "time": "2026-04-08",
      "open": 44.2599983215332,
      "high": 44.41999816894531,
      "low": 44.02000045776367,
      "close": 44.400001525878906,
      "volume": 4650300
    },
    {
      "time": "2026-04-09",
      "open": 44.2400016784668,
      "high": 44.779998779296875,
      "low": 44.220001220703125,
      "close": 44.68000030517578,
      "volume": 3407200
    },
    {
      "time": "2026-04-10",
      "open": 44.86000061035156,
      "high": 44.970001220703125,
      "low": 44.66999816894531,
      "close": 44.720001220703125,
      "volume": 4178500
    },
    {
      "time": "2026-04-13",
      "open": 44.59000015258789,
      "high": 45.13999938964844,
      "low": 44.53499984741211,
      "close": 45.13999938964844,
      "volume": 4856500
    },
    {
      "time": "2026-04-14",
      "open": 45.189998626708984,
      "high": 45.43000030517578,
      "low": 45.119998931884766,
      "close": 45.40999984741211,
      "volume": 4966500
    },
    {
      "time": "2026-04-15",
      "open": 45.470001220703125,
      "high": 45.470001220703125,
      "low": 45.119998931884766,
      "close": 45.380001068115234,
      "volume": 3643500
    },
    {
      "time": "2026-04-16",
      "open": 45.41999816894531,
      "high": 45.48500061035156,
      "low": 45.26499938964844,
      "close": 45.38999938964844,
      "volume": 3260500
    },
    {
      "time": "2026-04-17",
      "open": 45.75,
      "high": 46.244998931884766,
      "low": 45.75,
      "close": 45.97999954223633,
      "volume": 4864900
    },
    {
      "time": "2026-04-20",
      "open": 46.0099983215332,
      "high": 46.025001525878906,
      "low": 45.83000183105469,
      "close": 45.93000030517578,
      "volume": 3296600
    },
    {
      "time": "2026-04-21",
      "open": 46.04999923706055,
      "high": 46.04999923706055,
      "low": 45.42499923706055,
      "close": 45.529998779296875,
      "volume": 5743500
    },
    {
      "time": "2026-04-22",
      "open": 45.88999938964844,
      "high": 45.900001525878906,
      "low": 45.69499969482422,
      "close": 45.84000015258789,
      "volume": 3122000
    },
    {
      "time": "2026-04-23",
      "open": 45.88999938964844,
      "high": 46.279998779296875,
      "low": 45.61000061035156,
      "close": 46.0099983215332,
      "volume": 3766400
    },
    {
      "time": "2026-04-24",
      "open": 46.20000076293945,
      "high": 46.20000076293945,
      "low": 45.92499923706055,
      "close": 46.16999816894531,
      "volume": 2740500
    },
    {
      "time": "2026-04-27",
      "open": 46.099998474121094,
      "high": 46.2400016784668,
      "low": 45.94300079345703,
      "close": 46.099998474121094,
      "volume": 2584300
    },
    {
      "time": "2026-04-28",
      "open": 45.849998474121094,
      "high": 45.939998626708984,
      "low": 45.67499923706055,
      "close": 45.93000030517578,
      "volume": 3148700
    },
    {
      "time": "2026-04-29",
      "open": 46,
      "high": 46.060001373291016,
      "low": 45.78499984741211,
      "close": 45.95000076293945,
      "volume": 3096900
    },
    {
      "time": "2026-04-30",
      "open": 46.08000183105469,
      "high": 46.465999603271484,
      "low": 45.904998779296875,
      "close": 46.40999984741211,
      "volume": 2980800
    },
    {
      "time": "2026-05-01",
      "open": 46.540000915527344,
      "high": 46.790000915527344,
      "low": 46.5,
      "close": 46.56999969482422,
      "volume": 3495400
    },
    {
      "time": "2026-05-04",
      "open": 46.5099983215332,
      "high": 46.63999938964844,
      "low": 46.17499923706055,
      "close": 46.34000015258789,
      "volume": 3905700
    },
    {
      "time": "2026-05-05",
      "open": 46.619998931884766,
      "high": 46.72999954223633,
      "low": 46.52000045776367,
      "close": 46.65999984741211,
      "volume": 2905000
    },
    {
      "time": "2026-05-06",
      "open": 47.06999969482422,
      "high": 47.505001068115234,
      "low": 47.0099983215332,
      "close": 47.45000076293945,
      "volume": 3562800
    },
    {
      "time": "2026-05-07",
      "open": 47.470001220703125,
      "high": 47.4900016784668,
      "low": 47.02000045776367,
      "close": 47.099998474121094,
      "volume": 4694300
    },
    {
      "time": "2026-05-08",
      "open": 47.279998779296875,
      "high": 47.39500045776367,
      "low": 47.185001373291016,
      "close": 47.25,
      "volume": 2645600
    },
    {
      "time": "2026-05-11",
      "open": 47.20000076293945,
      "high": 47.560001373291016,
      "low": 47.20000076293945,
      "close": 47.45000076293945,
      "volume": 3255500
    },
    {
      "time": "2026-05-12",
      "open": 47.38999938964844,
      "high": 47.53499984741211,
      "low": 47.04499816894531,
      "close": 47.47999954223633,
      "volume": 3275500
    },
    {
      "time": "2026-05-13",
      "open": 47.52000045776367,
      "high": 47.880001068115234,
      "low": 47.334999084472656,
      "close": 47.79999923706055,
      "volume": 3390700
    },
    {
      "time": "2026-05-14",
      "open": 48.16999816894531,
      "high": 48.4900016784668,
      "low": 48.11000061035156,
      "close": 48.380001068115234,
      "volume": 3494200
    },
    {
      "time": "2026-05-15",
      "open": 48.029998779296875,
      "high": 48.04999923706055,
      "low": 47.77000045776367,
      "close": 47.81999969482422,
      "volume": 3808800
    },
    {
      "time": "2026-05-18",
      "open": 47.88999938964844,
      "high": 47.88999938964844,
      "low": 47.40999984741211,
      "close": 47.70000076293945,
      "volume": 3619800
    },
    {
      "time": "2026-05-19",
      "open": 47.439998626708984,
      "high": 47.60499954223633,
      "low": 47.21200180053711,
      "close": 47.29999923706055,
      "volume": 3304300
    },
    {
      "time": "2026-05-20",
      "open": 47.38999938964844,
      "high": 47.755001068115234,
      "low": 47.30500030517578,
      "close": 47.72999954223633,
      "volume": 4262000
    },
    {
      "time": "2026-05-21",
      "open": 47.56999969482422,
      "high": 48.018001556396484,
      "low": 47.5,
      "close": 47.880001068115234,
      "volume": 3511800
    },
    {
      "time": "2026-05-22",
      "open": 48.06999969482422,
      "high": 48.16999816894531,
      "low": 47.935001373291016,
      "close": 47.97999954223633,
      "volume": 3559600
    },
    {
      "time": "2026-05-26",
      "open": 48.22999954223633,
      "high": 48.310001373291016,
      "low": 48.06999969482422,
      "close": 48.20000076293945,
      "volume": 3002300
    },
    {
      "time": "2026-05-27",
      "open": 48.2599983215332,
      "high": 48.310001373291016,
      "low": 48.07500076293945,
      "close": 48.25,
      "volume": 3171100
    },
    {
      "time": "2026-05-28",
      "open": 48.20000076293945,
      "high": 48.5,
      "low": 48.125,
      "close": 48.40999984741211,
      "volume": 4894700
    },
    {
      "time": "2026-05-29",
      "open": 48.459999084472656,
      "high": 48.59000015258789,
      "low": 48.354000091552734,
      "close": 48.5099983215332,
      "volume": 3052800
    },
    {
      "time": "2026-06-01",
      "open": 48.45000076293945,
      "high": 48.84600067138672,
      "low": 48.3650016784668,
      "close": 48.75,
      "volume": 3914400
    },
    {
      "time": "2026-06-02",
      "open": 48.7400016784668,
      "high": 49.060001373291016,
      "low": 48.71500015258789,
      "close": 48.970001220703125,
      "volume": 3895400
    },
    {
      "time": "2026-06-03",
      "open": 48.869998931884766,
      "high": 49.01100158691406,
      "low": 48.70000076293945,
      "close": 48.70000076293945,
      "volume": 4095800
    },
    {
      "time": "2026-06-04",
      "open": 48.59000015258789,
      "high": 49.099998474121094,
      "low": 48.55099868774414,
      "close": 49.029998779296875,
      "volume": 3802900
    },
    {
      "time": "2026-06-05",
      "open": 48.720001220703125,
      "high": 48.724998474121094,
      "low": 47.78499984741211,
      "close": 47.880001068115234,
      "volume": 4834000
    },
    {
      "time": "2026-06-08",
      "open": 48.279998779296875,
      "high": 48.314998626708984,
      "low": 47.91899871826172,
      "close": 47.939998626708984,
      "volume": 3168000
    },
    {
      "time": "2026-06-09",
      "open": 48.25,
      "high": 48.56999969482422,
      "low": 47.20000076293945,
      "close": 48.119998931884766,
      "volume": 3994700
    },
    {
      "time": "2026-06-10",
      "open": 47.939998626708984,
      "high": 48.185001373291016,
      "low": 47.27000045776367,
      "close": 47.27000045776367,
      "volume": 3408300
    },
    {
      "time": "2026-06-11",
      "open": 47.4900016784668,
      "high": 48.375,
      "low": 47.33000183105469,
      "close": 48.22999954223633,
      "volume": 3304200
    },
    {
      "time": "2026-06-12",
      "open": 48.369998931884766,
      "high": 48.619998931884766,
      "low": 48.040000915527344,
      "close": 48.54999923706055,
      "volume": 3584300
    },
    {
      "time": "2026-06-15",
      "open": 49.220001220703125,
      "high": 49.43000030517578,
      "low": 49.16999816894531,
      "close": 49.220001220703125,
      "volume": 3401200
    },
    {
      "time": "2026-06-16",
      "open": 49.2599983215332,
      "high": 49.37699890136719,
      "low": 48.970001220703125,
      "close": 49.02000045776367,
      "volume": 4394700
    },
    {
      "time": "2026-06-17",
      "open": 49.060001373291016,
      "high": 49.249000549316406,
      "low": 48.345001220703125,
      "close": 48.4900016784668,
      "volume": 4046500
    },
    {
      "time": "2026-06-18",
      "open": 49.15999984741211,
      "high": 49.15999984741211,
      "low": 48.900001525878906,
      "close": 48.9900016784668,
      "volume": 2941000
    },
    {
      "time": "2026-06-22",
      "open": 49.09000015258789,
      "high": 49.209999084472656,
      "low": 48.79499816894531,
      "close": 48.849998474121094,
      "volume": 3287000
    },
    {
      "time": "2026-06-23",
      "open": 48.04999923706055,
      "high": 48.57500076293945,
      "low": 48.0099983215332,
      "close": 48.34000015258789,
      "volume": 3992700
    },
    {
      "time": "2026-06-24",
      "open": 48.5,
      "high": 48.90599822998047,
      "low": 48.310001373291016,
      "close": 48.5,
      "volume": 3498300
    },
    {
      "time": "2026-06-25",
      "open": 48.91999816894531,
      "high": 49.130001068115234,
      "low": 48.540000915527344,
      "close": 48.77000045776367,
      "volume": 3797600
    },
    {
      "time": "2026-06-26",
      "open": 48.52000045776367,
      "high": 48.95000076293945,
      "low": 48.39500045776367,
      "close": 48.4900016784668,
      "volume": 4547000
    },
    {
      "time": "2026-06-29",
      "open": 49,
      "high": 49.290000915527344,
      "low": 48.72999954223633,
      "close": 49.2599983215332,
      "volume": 4408200
    },
    {
      "time": "2026-06-30",
      "open": 49.2400016784668,
      "high": 49.395999908447266,
      "low": 49.08000183105469,
      "close": 49.279998779296875,
      "volume": 4505700
    },
    {
      "time": "2026-07-01",
      "open": 49.2400016784668,
      "high": 49.36000061035156,
      "low": 49.029998779296875,
      "close": 49.09000015258789,
      "volume": 5633500
    },
    {
      "time": "2026-07-02",
      "open": 49.27000045776367,
      "high": 49.44200134277344,
      "low": 48.57500076293945,
      "close": 48.95000076293945,
      "volume": 3940800
    },
    {
      "time": "2026-07-06",
      "open": 49.22999954223633,
      "high": 49.2400016784668,
      "low": 48.970001220703125,
      "close": 49.13999938964844,
      "volume": 4341400
    },
    {
      "time": "2026-07-07",
      "open": 49.150001525878906,
      "high": 49.16999816894531,
      "low": 48.72999954223633,
      "close": 48.91999816894531,
      "volume": 4151200
    },
    {
      "time": "2026-07-08",
      "open": 48.66999816894531,
      "high": 48.78900146484375,
      "low": 48.42499923706055,
      "close": 48.709999084472656,
      "volume": 3945700
    },
    {
      "time": "2026-07-09",
      "open": 48.93000030517578,
      "high": 49.22600173950195,
      "low": 48.81999969482422,
      "close": 49.13999938964844,
      "volume": 3113900
    },
    {
      "time": "2026-07-10",
      "open": 49.25,
      "high": 49.54999923706055,
      "low": 49.084999084472656,
      "close": 49.5,
      "volume": 3420400
    },
    {
      "time": "2026-07-13",
      "open": 49.36000061035156,
      "high": 49.41999816894531,
      "low": 49.02000045776367,
      "close": 49.060001373291016,
      "volume": 4731900
    },
    {
      "time": "2026-07-14",
      "open": 49.209999084472656,
      "high": 49.244998931884766,
      "low": 48.98500061035156,
      "close": 49.0099983215332,
      "volume": 3604100
    },
    {
      "time": "2026-07-15",
      "open": 49.25,
      "high": 49.34000015258789,
      "low": 48.98500061035156,
      "close": 49.29999923706055,
      "volume": 3566800
    },
    {
      "time": "2026-07-16",
      "open": 49.16999816894531,
      "high": 49.3650016784668,
      "low": 49.04100036621094,
      "close": 49.2400016784668,
      "volume": 4765100
    },
    {
      "time": "2026-07-17",
      "open": 48.75,
      "high": 49.08000183105469,
      "low": 48.68000030517578,
      "close": 48.790000915527344,
      "volume": 3555100
    },
    {
      "time": "2026-07-20",
      "open": 49.029998779296875,
      "high": 49.119998931884766,
      "low": 48.599998474121094,
      "close": 48.650001525878906,
      "volume": 3162700
    },
    {
      "time": "2026-07-21",
      "open": 49.040000915527344,
      "high": 49.16999816894531,
      "low": 48.775001525878906,
      "close": 49.04999923706055,
      "volume": 3289900
    },
    {
      "time": "2026-07-22",
      "open": 48.97999954223633,
      "high": 49.220001220703125,
      "low": 48.95000076293945,
      "close": 49.040000915527344,
      "volume": 3255200
    },
    {
      "time": "2026-07-23",
      "open": 48.70000076293945,
      "high": 49.06999969482422,
      "low": 48.540000915527344,
      "close": 48.709999084472656,
      "volume": 3711600
    },
    {
      "time": "2026-07-24",
      "open": 48.709999084472656,
      "high": 49.11000061035156,
      "low": 48.70500183105469,
      "close": 48.849998474121094,
      "volume": 3569400
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 41.39399971008301
    },
    {
      "time": "2025-10-06",
      "value": 41.41739974975586
    },
    {
      "time": "2025-10-07",
      "value": 41.43999977111817
    },
    {
      "time": "2025-10-08",
      "value": 41.473399810791015
    },
    {
      "time": "2025-10-09",
      "value": 41.504199829101566
    },
    {
      "time": "2025-10-10",
      "value": 41.518999862670896
    },
    {
      "time": "2025-10-13",
      "value": 41.553399887084964
    },
    {
      "time": "2025-10-14",
      "value": 41.575199890136716
    },
    {
      "time": "2025-10-15",
      "value": 41.602999954223634
    },
    {
      "time": "2025-10-16",
      "value": 41.62479995727539
    },
    {
      "time": "2025-10-17",
      "value": 41.65180000305176
    },
    {
      "time": "2025-10-20",
      "value": 41.68400001525879
    },
    {
      "time": "2025-10-21",
      "value": 41.72040000915527
    },
    {
      "time": "2025-10-22",
      "value": 41.74580001831055
    },
    {
      "time": "2025-10-23",
      "value": 41.7776000213623
    },
    {
      "time": "2025-10-24",
      "value": 41.81220001220703
    },
    {
      "time": "2025-10-27",
      "value": 41.85480003356933
    },
    {
      "time": "2025-10-28",
      "value": 41.89620010375977
    },
    {
      "time": "2025-10-29",
      "value": 41.94160011291504
    },
    {
      "time": "2025-10-30",
      "value": 41.97520004272461
    },
    {
      "time": "2025-10-31",
      "value": 42.01000007629395
    },
    {
      "time": "2025-11-03",
      "value": 42.03560005187988
    },
    {
      "time": "2025-11-04",
      "value": 42.06040008544922
    },
    {
      "time": "2025-11-05",
      "value": 42.08260009765625
    },
    {
      "time": "2025-11-06",
      "value": 42.09820007324219
    },
    {
      "time": "2025-11-07",
      "value": 42.11560012817383
    },
    {
      "time": "2025-11-10",
      "value": 42.15020011901856
    },
    {
      "time": "2025-11-11",
      "value": 42.193000106811525
    },
    {
      "time": "2025-11-12",
      "value": 42.24020011901855
    },
    {
      "time": "2025-11-13",
      "value": 42.26980010986328
    },
    {
      "time": "2025-11-14",
      "value": 42.30080009460449
    },
    {
      "time": "2025-11-17",
      "value": 42.32380012512207
    },
    {
      "time": "2025-11-18",
      "value": 42.342800064086916
    },
    {
      "time": "2025-11-19",
      "value": 42.354000091552734
    },
    {
      "time": "2025-11-20",
      "value": 42.350000076293945
    },
    {
      "time": "2025-11-21",
      "value": 42.35640007019043
    },
    {
      "time": "2025-11-24",
      "value": 42.37020004272461
    },
    {
      "time": "2025-11-25",
      "value": 42.39740005493164
    },
    {
      "time": "2025-11-26",
      "value": 42.433800048828125
    },
    {
      "time": "2025-11-28",
      "value": 42.47120002746582
    },
    {
      "time": "2025-12-01",
      "value": 42.497399978637695
    },
    {
      "time": "2025-12-02",
      "value": 42.52199996948242
    },
    {
      "time": "2025-12-03",
      "value": 42.551999969482424
    },
    {
      "time": "2025-12-04",
      "value": 42.58699996948242
    },
    {
      "time": "2025-12-05",
      "value": 42.62799995422363
    },
    {
      "time": "2025-12-08",
      "value": 42.66199996948242
    },
    {
      "time": "2025-12-09",
      "value": 42.69
    },
    {
      "time": "2025-12-10",
      "value": 42.725
    },
    {
      "time": "2025-12-11",
      "value": 42.75720001220703
    },
    {
      "time": "2025-12-12",
      "value": 42.77900001525879
    },
    {
      "time": "2025-12-15",
      "value": 42.802799987792966
    },
    {
      "time": "2025-12-16",
      "value": 42.81979995727539
    },
    {
      "time": "2025-12-17",
      "value": 42.831199951171875
    },
    {
      "time": "2025-12-18",
      "value": 42.844599914550784
    },
    {
      "time": "2025-12-19",
      "value": 42.86979988098145
    },
    {
      "time": "2025-12-22",
      "value": 42.922399826049805
    },
    {
      "time": "2025-12-23",
      "value": 42.967799758911134
    },
    {
      "time": "2025-12-24",
      "value": 43.016799774169925
    },
    {
      "time": "2025-12-26",
      "value": 43.05959976196289
    },
    {
      "time": "2025-12-29",
      "value": 43.10479972839355
    },
    {
      "time": "2025-12-30",
      "value": 43.1479997253418
    },
    {
      "time": "2025-12-31",
      "value": 43.1779997253418
    },
    {
      "time": "2026-01-02",
      "value": 43.210999755859376
    },
    {
      "time": "2026-01-05",
      "value": 43.24659980773926
    },
    {
      "time": "2026-01-06",
      "value": 43.2805997467041
    },
    {
      "time": "2026-01-07",
      "value": 43.30619979858398
    },
    {
      "time": "2026-01-08",
      "value": 43.3247998046875
    },
    {
      "time": "2026-01-09",
      "value": 43.349199752807614
    },
    {
      "time": "2026-01-12",
      "value": 43.37639976501465
    },
    {
      "time": "2026-01-13",
      "value": 43.41179977416992
    },
    {
      "time": "2026-01-14",
      "value": 43.44499977111816
    },
    {
      "time": "2026-01-15",
      "value": 43.47919975280762
    },
    {
      "time": "2026-01-16",
      "value": 43.52119972229004
    },
    {
      "time": "2026-01-20",
      "value": 43.54259971618652
    },
    {
      "time": "2026-01-21",
      "value": 43.581599731445316
    },
    {
      "time": "2026-01-22",
      "value": 43.616799697875976
    },
    {
      "time": "2026-01-23",
      "value": 43.64099967956543
    },
    {
      "time": "2026-01-26",
      "value": 43.66599967956543
    },
    {
      "time": "2026-01-27",
      "value": 43.69439964294433
    },
    {
      "time": "2026-01-28",
      "value": 43.73319969177246
    },
    {
      "time": "2026-01-29",
      "value": 43.7763996887207
    },
    {
      "time": "2026-01-30",
      "value": 43.82299964904785
    },
    {
      "time": "2026-02-02",
      "value": 43.87479965209961
    },
    {
      "time": "2026-02-03",
      "value": 43.919399642944335
    },
    {
      "time": "2026-02-04",
      "value": 43.97779968261719
    },
    {
      "time": "2026-02-05",
      "value": 44.02099967956543
    },
    {
      "time": "2026-02-06",
      "value": 44.07679969787598
    },
    {
      "time": "2026-02-09",
      "value": 44.12319969177246
    },
    {
      "time": "2026-02-10",
      "value": 44.16099975585937
    },
    {
      "time": "2026-02-11",
      "value": 44.197599716186524
    },
    {
      "time": "2026-02-12",
      "value": 44.23499977111816
    },
    {
      "time": "2026-02-13",
      "value": 44.27279983520508
    },
    {
      "time": "2026-02-17",
      "value": 44.30939987182617
    },
    {
      "time": "2026-02-18",
      "value": 44.34719993591309
    },
    {
      "time": "2026-02-19",
      "value": 44.384999923706054
    },
    {
      "time": "2026-02-20",
      "value": 44.43139991760254
    },
    {
      "time": "2026-02-23",
      "value": 44.47459991455078
    },
    {
      "time": "2026-02-24",
      "value": 44.51299995422363
    },
    {
      "time": "2026-02-25",
      "value": 44.553799896240236
    },
    {
      "time": "2026-02-26",
      "value": 44.59759994506836
    },
    {
      "time": "2026-02-27",
      "value": 44.63879997253418
    },
    {
      "time": "2026-03-02",
      "value": 44.685199966430666
    },
    {
      "time": "2026-03-03",
      "value": 44.72659996032715
    },
    {
      "time": "2026-03-04",
      "value": 44.764400024414066
    },
    {
      "time": "2026-03-05",
      "value": 44.786600036621095
    },
    {
      "time": "2026-03-06",
      "value": 44.79020004272461
    },
    {
      "time": "2026-03-09",
      "value": 44.79860008239746
    },
    {
      "time": "2026-03-10",
      "value": 44.80400009155274
    },
    {
      "time": "2026-03-11",
      "value": 44.8142000579834
    },
    {
      "time": "2026-03-12",
      "value": 44.80940010070801
    },
    {
      "time": "2026-03-13",
      "value": 44.801000061035154
    },
    {
      "time": "2026-03-16",
      "value": 44.806800079345706
    },
    {
      "time": "2026-03-17",
      "value": 44.80460006713867
    },
    {
      "time": "2026-03-18",
      "value": 44.78620002746582
    },
    {
      "time": "2026-03-19",
      "value": 44.76200004577637
    },
    {
      "time": "2026-03-20",
      "value": 44.72940002441406
    },
    {
      "time": "2026-03-23",
      "value": 44.70559997558594
    },
    {
      "time": "2026-03-24",
      "value": 44.674599990844726
    },
    {
      "time": "2026-03-25",
      "value": 44.64819999694824
    },
    {
      "time": "2026-03-26",
      "value": 44.60639999389648
    },
    {
      "time": "2026-03-27",
      "value": 44.55400001525879
    },
    {
      "time": "2026-03-30",
      "value": 44.49400001525879
    },
    {
      "time": "2026-03-31",
      "value": 44.45380004882813
    },
    {
      "time": "2026-04-01",
      "value": 44.436600036621094
    },
    {
      "time": "2026-04-02",
      "value": 44.40459999084473
    },
    {
      "time": "2026-04-06",
      "value": 44.37659996032715
    },
    {
      "time": "2026-04-07",
      "value": 44.350199966430665
    },
    {
      "time": "2026-04-08",
      "value": 44.34580001831055
    },
    {
      "time": "2026-04-09",
      "value": 44.341600036621095
    },
    {
      "time": "2026-04-10",
      "value": 44.34020004272461
    },
    {
      "time": "2026-04-13",
      "value": 44.34220001220703
    },
    {
      "time": "2026-04-14",
      "value": 44.35300003051758
    },
    {
      "time": "2026-04-15",
      "value": 44.361800079345706
    },
    {
      "time": "2026-04-16",
      "value": 44.375000076293944
    },
    {
      "time": "2026-04-17",
      "value": 44.39740005493164
    },
    {
      "time": "2026-04-20",
      "value": 44.42760009765625
    },
    {
      "time": "2026-04-21",
      "value": 44.42880004882812
    },
    {
      "time": "2026-04-22",
      "value": 44.43280006408691
    },
    {
      "time": "2026-04-23",
      "value": 44.44180000305176
    },
    {
      "time": "2026-04-24",
      "value": 44.45180000305176
    },
    {
      "time": "2026-04-27",
      "value": 44.467999954223636
    },
    {
      "time": "2026-04-28",
      "value": 44.47999992370605
    },
    {
      "time": "2026-04-29",
      "value": 44.48999992370605
    },
    {
      "time": "2026-04-30",
      "value": 44.50699989318848
    },
    {
      "time": "2026-05-01",
      "value": 44.527799911499024
    },
    {
      "time": "2026-05-04",
      "value": 44.53739990234375
    },
    {
      "time": "2026-05-05",
      "value": 44.56079986572266
    },
    {
      "time": "2026-05-06",
      "value": 44.595799865722654
    },
    {
      "time": "2026-05-07",
      "value": 44.6189998626709
    },
    {
      "time": "2026-05-08",
      "value": 44.65099983215332
    },
    {
      "time": "2026-05-11",
      "value": 44.688199844360355
    },
    {
      "time": "2026-05-12",
      "value": 44.72579986572266
    },
    {
      "time": "2026-05-13",
      "value": 44.78219985961914
    },
    {
      "time": "2026-05-14",
      "value": 44.84679985046387
    },
    {
      "time": "2026-05-15",
      "value": 44.908599853515625
    },
    {
      "time": "2026-05-18",
      "value": 44.979799880981446
    },
    {
      "time": "2026-05-19",
      "value": 45.03539985656738
    },
    {
      "time": "2026-05-20",
      "value": 45.10019981384277
    },
    {
      "time": "2026-05-21",
      "value": 45.16679985046387
    },
    {
      "time": "2026-05-22",
      "value": 45.2523998260498
    },
    {
      "time": "2026-05-26",
      "value": 45.34619987487793
    },
    {
      "time": "2026-05-27",
      "value": 45.43259986877442
    },
    {
      "time": "2026-05-28",
      "value": 45.52359985351563
    },
    {
      "time": "2026-05-29",
      "value": 45.63099983215332
    },
    {
      "time": "2026-06-01",
      "value": 45.743199844360355
    },
    {
      "time": "2026-06-02",
      "value": 45.872599868774415
    },
    {
      "time": "2026-06-03",
      "value": 45.98739990234375
    },
    {
      "time": "2026-06-04",
      "value": 46.10979988098145
    },
    {
      "time": "2026-06-05",
      "value": 46.20279991149902
    },
    {
      "time": "2026-06-08",
      "value": 46.31459991455078
    },
    {
      "time": "2026-06-09",
      "value": 46.44299987792969
    },
    {
      "time": "2026-06-10",
      "value": 46.55919990539551
    },
    {
      "time": "2026-06-11",
      "value": 46.67299987792969
    },
    {
      "time": "2026-06-12",
      "value": 46.78819984436035
    },
    {
      "time": "2026-06-15",
      "value": 46.91879989624024
    },
    {
      "time": "2026-06-16",
      "value": 47.04039993286133
    },
    {
      "time": "2026-06-17",
      "value": 47.147999954223636
    },
    {
      "time": "2026-06-18",
      "value": 47.23979995727539
    },
    {
      "time": "2026-06-22",
      "value": 47.3231999206543
    },
    {
      "time": "2026-06-23",
      "value": 47.395599899291994
    },
    {
      "time": "2026-06-24",
      "value": 47.462799911499026
    },
    {
      "time": "2026-06-25",
      "value": 47.52999992370606
    },
    {
      "time": "2026-06-26",
      "value": 47.59219993591309
    },
    {
      "time": "2026-06-29",
      "value": 47.66959991455078
    },
    {
      "time": "2026-06-30",
      "value": 47.73559989929199
    },
    {
      "time": "2026-07-01",
      "value": 47.79879989624023
    },
    {
      "time": "2026-07-02",
      "value": 47.867199935913085
    },
    {
      "time": "2026-07-06",
      "value": 47.933199920654296
    },
    {
      "time": "2026-07-07",
      "value": 47.991399917602536
    },
    {
      "time": "2026-07-08",
      "value": 48.04219993591309
    },
    {
      "time": "2026-07-09",
      "value": 48.102999954223634
    },
    {
      "time": "2026-07-10",
      "value": 48.17439994812012
    },
    {
      "time": "2026-07-13",
      "value": 48.23659996032715
    },
    {
      "time": "2026-07-14",
      "value": 48.28859992980957
    },
    {
      "time": "2026-07-15",
      "value": 48.3431999206543
    },
    {
      "time": "2026-07-16",
      "value": 48.401199951171876
    },
    {
      "time": "2026-07-17",
      "value": 48.44379997253418
    },
    {
      "time": "2026-07-20",
      "value": 48.46779998779297
    },
    {
      "time": "2026-07-21",
      "value": 48.50680000305176
    },
    {
      "time": "2026-07-22",
      "value": 48.542600021362304
    },
    {
      "time": "2026-07-23",
      "value": 48.56779998779297
    },
    {
      "time": "2026-07-24",
      "value": 48.59519996643066
    }
  ],
  "analysis": null
}