{
  "ok": true,
  "cached": false,
  "ticker": "COWZ",
  "price": 70.535,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Sell the Nvidia Shares That Made Your Retirement or Ride Them Into It? These 3 ETFs Are the Middle Path",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/d1e737a4-67e5-32a6-afb0-bc3a76073511/sell-the-nvidia-shares-that.html",
      "published": "2026-09-11"
    },
    {
      "title": "3 Value ETFs That Pay Solid Dividends and Keep Beating the Market This Year",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/5d632d7c-b13b-3011-ae0e-1f56c61f6e4f/3-value-etfs-that-pay-solid.html",
      "published": "2026-08-26"
    },
    {
      "title": "Your Advisor Collects 1% Every Year Whether You Make Money or Not. These 3 ETFs Fire the Middleman and Pay You Instead",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/95acd496-8807-3db4-a3e8-192d0203b8b5/your-advisor-collects-1%25.html",
      "published": "2026-08-12"
    },
    {
      "title": "MarketBeat Week in Review – 07/27- 07/31",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/80d3ff49-3426-3acd-89bc-f13bd6e42e76/marketbeat-week-in-review-%E2%80%93.html",
      "published": "2026-08-01"
    },
    {
      "title": "Is Pacer US Cash Cows 100 ETF (COWZ) a Strong ETF Right Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/pacer-us-cash-cows-100-102001510.html",
      "published": "2026-07-31"
    },
    {
      "title": "Should Pacer US Cash Cows 100 ETF (COWZ) Be on Your Investing Radar?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/pacer-us-cash-cows-100-102002098.html",
      "published": "2026-07-22"
    },
    {
      "title": "This ‘Cash Cow’ ETF’s Energy Bet Just Paid Off as Brent Spiked 14% in Five Days",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/0b7db080-57d0-315f-bdd2-b875f83e7dce/this-%E2%80%98cash-cow%E2%80%99-etf%E2%80%99s-energy.html",
      "published": "2026-07-20"
    },
    {
      "title": "The S&P 500 Is Up 5% This Year. This ‘Cash Cow’ Fund Is Up 9%",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/774ec2d4-f0f1-3356-8ba4-59df30ac4c87/the-s%26p-500-is-up-5%25-this.html",
      "published": "2026-07-09"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 57.310001373291016,
      "high": 57.31999969482422,
      "low": 56.90999984741211,
      "close": 56.970001220703125,
      "volume": 2830100
    },
    {
      "time": "2025-09-16",
      "open": 57.060001373291016,
      "high": 57.34000015258789,
      "low": 56.8849983215332,
      "close": 57.11000061035156,
      "volume": 2958600
    },
    {
      "time": "2025-09-17",
      "open": 57.16999816894531,
      "high": 57.88999938964844,
      "low": 56.970001220703125,
      "close": 57.31999969482422,
      "volume": 3278800
    },
    {
      "time": "2025-09-18",
      "open": 57.47999954223633,
      "high": 57.52000045776367,
      "low": 57.18000030517578,
      "close": 57.40999984741211,
      "volume": 2399200
    },
    {
      "time": "2025-09-19",
      "open": 57.4900016784668,
      "high": 57.5260009765625,
      "low": 56.994998931884766,
      "close": 57.22999954223633,
      "volume": 2033600
    },
    {
      "time": "2025-09-22",
      "open": 57.099998474121094,
      "high": 57.30500030517578,
      "low": 56.93000030517578,
      "close": 57.16999816894531,
      "volume": 3275300
    },
    {
      "time": "2025-09-23",
      "open": 57.29999923706055,
      "high": 57.81999969482422,
      "low": 57.29999923706055,
      "close": 57.400001525878906,
      "volume": 2760900
    },
    {
      "time": "2025-09-24",
      "open": 57.33000183105469,
      "high": 57.66999816894531,
      "low": 57.33000183105469,
      "close": 57.470001220703125,
      "volume": 2228400
    },
    {
      "time": "2025-09-25",
      "open": 57.290000915527344,
      "high": 57.439998626708984,
      "low": 56.78499984741211,
      "close": 56.939998626708984,
      "volume": 1966400
    },
    {
      "time": "2025-09-26",
      "open": 57.060001373291016,
      "high": 57.57500076293945,
      "low": 57.05500030517578,
      "close": 57.529998779296875,
      "volume": 3400700
    },
    {
      "time": "2025-09-29",
      "open": 57.709999084472656,
      "high": 57.709999084472656,
      "low": 57.27399826049805,
      "close": 57.40999984741211,
      "volume": 2355700
    },
    {
      "time": "2025-09-30",
      "open": 57.279998779296875,
      "high": 57.57500076293945,
      "low": 57.095001220703125,
      "close": 57.470001220703125,
      "volume": 2708700
    },
    {
      "time": "2025-10-01",
      "open": 57.369998931884766,
      "high": 57.92499923706055,
      "low": 57.369998931884766,
      "close": 57.81999969482422,
      "volume": 2682200
    },
    {
      "time": "2025-10-02",
      "open": 57.869998931884766,
      "high": 57.95000076293945,
      "low": 57.435001373291016,
      "close": 57.689998626708984,
      "volume": 2222500
    },
    {
      "time": "2025-10-03",
      "open": 57.7400016784668,
      "high": 58.11000061035156,
      "low": 57.65999984741211,
      "close": 57.81999969482422,
      "volume": 1998400
    },
    {
      "time": "2025-10-06",
      "open": 57.959999084472656,
      "high": 58.106998443603516,
      "low": 57.744998931884766,
      "close": 57.90999984741211,
      "volume": 2584400
    },
    {
      "time": "2025-10-07",
      "open": 57.91999816894531,
      "high": 57.959999084472656,
      "low": 57.29999923706055,
      "close": 57.459999084472656,
      "volume": 3178100
    },
    {
      "time": "2025-10-08",
      "open": 57.63999938964844,
      "high": 57.63999938964844,
      "low": 57.27000045776367,
      "close": 57.400001525878906,
      "volume": 2039100
    },
    {
      "time": "2025-10-09",
      "open": 57.470001220703125,
      "high": 57.54999923706055,
      "low": 56.869998931884766,
      "close": 56.95000076293945,
      "volume": 1864100
    },
    {
      "time": "2025-10-10",
      "open": 56.97999954223633,
      "high": 57.04999923706055,
      "low": 55.619998931884766,
      "close": 55.630001068115234,
      "volume": 2528200
    },
    {
      "time": "2025-10-13",
      "open": 56.119998931884766,
      "high": 56.42499923706055,
      "low": 56.0099983215332,
      "close": 56.310001373291016,
      "volume": 1502200
    },
    {
      "time": "2025-10-14",
      "open": 55.84000015258789,
      "high": 56.935001373291016,
      "low": 55.69499969482422,
      "close": 56.720001220703125,
      "volume": 2088600
    },
    {
      "time": "2025-10-15",
      "open": 57.040000915527344,
      "high": 57.290000915527344,
      "low": 56.40299987792969,
      "close": 56.81999969482422,
      "volume": 1549900
    },
    {
      "time": "2025-10-16",
      "open": 56.970001220703125,
      "high": 57.150001525878906,
      "low": 56.11000061035156,
      "close": 56.400001525878906,
      "volume": 1864900
    },
    {
      "time": "2025-10-17",
      "open": 56.34000015258789,
      "high": 56.810001373291016,
      "low": 56.178001403808594,
      "close": 56.689998626708984,
      "volume": 2092400
    },
    {
      "time": "2025-10-20",
      "open": 56.970001220703125,
      "high": 57.47999954223633,
      "low": 56.91699981689453,
      "close": 57.380001068115234,
      "volume": 2153200
    },
    {
      "time": "2025-10-21",
      "open": 57.400001525878906,
      "high": 57.959999084472656,
      "low": 57.33000183105469,
      "close": 57.880001068115234,
      "volume": 1698600
    },
    {
      "time": "2025-10-22",
      "open": 57.84000015258789,
      "high": 58.007999420166016,
      "low": 57.4900016784668,
      "close": 57.65999984741211,
      "volume": 1657100
    },
    {
      "time": "2025-10-23",
      "open": 57.90999984741211,
      "high": 58.04999923706055,
      "low": 57.70000076293945,
      "close": 57.939998626708984,
      "volume": 1833500
    },
    {
      "time": "2025-10-24",
      "open": 58.2400016784668,
      "high": 58.314998626708984,
      "low": 57.97999954223633,
      "close": 57.97999954223633,
      "volume": 1874400
    },
    {
      "time": "2025-10-27",
      "open": 58.20000076293945,
      "high": 58.45000076293945,
      "low": 58.09000015258789,
      "close": 58.31999969482422,
      "volume": 1512400
    },
    {
      "time": "2025-10-28",
      "open": 58.130001068115234,
      "high": 58.189998626708984,
      "low": 57.84000015258789,
      "close": 57.869998931884766,
      "volume": 1438000
    },
    {
      "time": "2025-10-29",
      "open": 58,
      "high": 58.099998474121094,
      "low": 57.45500183105469,
      "close": 57.619998931884766,
      "volume": 3066200
    },
    {
      "time": "2025-10-30",
      "open": 57.29999923706055,
      "high": 58.10499954223633,
      "low": 57.29999923706055,
      "close": 57.560001373291016,
      "volume": 1729000
    },
    {
      "time": "2025-10-31",
      "open": 57.59000015258789,
      "high": 58.099998474121094,
      "low": 57.474998474121094,
      "close": 57.939998626708984,
      "volume": 1698500
    },
    {
      "time": "2025-11-03",
      "open": 57.95000076293945,
      "high": 57.95000076293945,
      "low": 57.220001220703125,
      "close": 57.900001525878906,
      "volume": 1862600
    },
    {
      "time": "2025-11-04",
      "open": 57.41999816894531,
      "high": 57.61000061035156,
      "low": 57.22999954223633,
      "close": 57.310001373291016,
      "volume": 1726000
    },
    {
      "time": "2025-11-05",
      "open": 57.349998474121094,
      "high": 58.09600067138672,
      "low": 57.3120002746582,
      "close": 57.869998931884766,
      "volume": 1512800
    },
    {
      "time": "2025-11-06",
      "open": 57.72999954223633,
      "high": 57.939998626708984,
      "low": 57.290000915527344,
      "close": 57.43000030517578,
      "volume": 1832600
    },
    {
      "time": "2025-11-07",
      "open": 57.459999084472656,
      "high": 57.900001525878906,
      "low": 57.30500030517578,
      "close": 57.869998931884766,
      "volume": 1816400
    },
    {
      "time": "2025-11-10",
      "open": 58.119998931884766,
      "high": 58.255001068115234,
      "low": 57.630001068115234,
      "close": 58.16999816894531,
      "volume": 1369900
    },
    {
      "time": "2025-11-11",
      "open": 58.18000030517578,
      "high": 58.98500061035156,
      "low": 58.18000030517578,
      "close": 58.83000183105469,
      "volume": 1439600
    },
    {
      "time": "2025-11-12",
      "open": 58.83000183105469,
      "high": 59.17499923706055,
      "low": 58.83000183105469,
      "close": 58.9900016784668,
      "volume": 1408200
    },
    {
      "time": "2025-11-13",
      "open": 58.880001068115234,
      "high": 59.31999969482422,
      "low": 58.54999923706055,
      "close": 58.619998931884766,
      "volume": 1420800
    },
    {
      "time": "2025-11-14",
      "open": 58.25,
      "high": 58.849998474121094,
      "low": 58.13999938964844,
      "close": 58.599998474121094,
      "volume": 1749300
    },
    {
      "time": "2025-11-17",
      "open": 58.474998474121094,
      "high": 58.694000244140625,
      "low": 57.71500015258789,
      "close": 57.849998474121094,
      "volume": 1441400
    },
    {
      "time": "2025-11-18",
      "open": 57.70000076293945,
      "high": 58.39500045776367,
      "low": 57.59199905395508,
      "close": 58.18000030517578,
      "volume": 2089700
    },
    {
      "time": "2025-11-19",
      "open": 58.02000045776367,
      "high": 58.130001068115234,
      "low": 57.525001525878906,
      "close": 57.75,
      "volume": 1999100
    },
    {
      "time": "2025-11-20",
      "open": 58.08000183105469,
      "high": 58.31999969482422,
      "low": 56.84000015258789,
      "close": 56.869998931884766,
      "volume": 1888900
    },
    {
      "time": "2025-11-21",
      "open": 57.040000915527344,
      "high": 58.380001068115234,
      "low": 57,
      "close": 58.04999923706055,
      "volume": 2126500
    },
    {
      "time": "2025-11-24",
      "open": 58.220001220703125,
      "high": 58.459999084472656,
      "low": 57.939998626708984,
      "close": 58.15999984741211,
      "volume": 1483700
    },
    {
      "time": "2025-11-25",
      "open": 58.279998779296875,
      "high": 59.1349983215332,
      "low": 58.279998779296875,
      "close": 59.060001373291016,
      "volume": 1210100
    },
    {
      "time": "2025-11-26",
      "open": 59.130001068115234,
      "high": 59.645999908447266,
      "low": 59.06999969482422,
      "close": 59.43000030517578,
      "volume": 1084700
    },
    {
      "time": "2025-11-28",
      "open": 59.5,
      "high": 59.89400100708008,
      "low": 59.43000030517578,
      "close": 59.79999923706055,
      "volume": 460400
    },
    {
      "time": "2025-12-01",
      "open": 59.58000183105469,
      "high": 60.02000045776367,
      "low": 59.58000183105469,
      "close": 59.63999938964844,
      "volume": 1165200
    },
    {
      "time": "2025-12-02",
      "open": 59.709999084472656,
      "high": 59.79999923706055,
      "low": 59.279998779296875,
      "close": 59.61000061035156,
      "volume": 1941900
    },
    {
      "time": "2025-12-03",
      "open": 59.7400016784668,
      "high": 60.36000061035156,
      "low": 59.709999084472656,
      "close": 60.310001373291016,
      "volume": 1208800
    },
    {
      "time": "2025-12-04",
      "open": 60.31999969482422,
      "high": 60.560001373291016,
      "low": 60.119998931884766,
      "close": 60.41999816894531,
      "volume": 1367800
    },
    {
      "time": "2025-12-05",
      "open": 60.439998626708984,
      "high": 61.01499938964844,
      "low": 60.439998626708984,
      "close": 60.66999816894531,
      "volume": 1304000
    },
    {
      "time": "2025-12-08",
      "open": 60.790000915527344,
      "high": 60.790000915527344,
      "low": 60.26100158691406,
      "close": 60.34000015258789,
      "volume": 1134500
    },
    {
      "time": "2025-12-09",
      "open": 60.310001373291016,
      "high": 60.555999755859375,
      "low": 60.290000915527344,
      "close": 60.33000183105469,
      "volume": 1330000
    },
    {
      "time": "2025-12-10",
      "open": 60.3849983215332,
      "high": 61.34299850463867,
      "low": 60.310001373291016,
      "close": 61.189998626708984,
      "volume": 1630600
    },
    {
      "time": "2025-12-11",
      "open": 61.09000015258789,
      "high": 61.625999450683594,
      "low": 61.09000015258789,
      "close": 61.529998779296875,
      "volume": 1601500
    },
    {
      "time": "2025-12-12",
      "open": 61.7400016784668,
      "high": 61.849998474121094,
      "low": 61.19900131225586,
      "close": 61.310001373291016,
      "volume": 1264300
    },
    {
      "time": "2025-12-15",
      "open": 61.5099983215332,
      "high": 61.56999969482422,
      "low": 61.13399887084961,
      "close": 61.380001068115234,
      "volume": 1693400
    },
    {
      "time": "2025-12-16",
      "open": 61.22999954223633,
      "high": 61.33700180053711,
      "low": 60.51499938964844,
      "close": 60.709999084472656,
      "volume": 1232300
    },
    {
      "time": "2025-12-17",
      "open": 60.810001373291016,
      "high": 61.09000015258789,
      "low": 60.665000915527344,
      "close": 60.779998779296875,
      "volume": 1499200
    },
    {
      "time": "2025-12-18",
      "open": 60.9900016784668,
      "high": 61.130001068115234,
      "low": 60.53499984741211,
      "close": 60.59000015258789,
      "volume": 1460000
    },
    {
      "time": "2025-12-19",
      "open": 60.619998931884766,
      "high": 61.11000061035156,
      "low": 60.59600067138672,
      "close": 60.88999938964844,
      "volume": 1044300
    },
    {
      "time": "2025-12-22",
      "open": 61.09000015258789,
      "high": 61.41999816894531,
      "low": 61.09000015258789,
      "close": 61.25,
      "volume": 2024300
    },
    {
      "time": "2025-12-23",
      "open": 61.16999816894531,
      "high": 61.290000915527344,
      "low": 61.025001525878906,
      "close": 61.130001068115234,
      "volume": 994000
    },
    {
      "time": "2025-12-24",
      "open": 61.11000061035156,
      "high": 61.439998626708984,
      "low": 61.099998474121094,
      "close": 61.31999969482422,
      "volume": 729500
    },
    {
      "time": "2025-12-26",
      "open": 61.290000915527344,
      "high": 61.415000915527344,
      "low": 61.099998474121094,
      "close": 61.33000183105469,
      "volume": 649600
    },
    {
      "time": "2025-12-29",
      "open": 61.119998931884766,
      "high": 61.38999938964844,
      "low": 61.095001220703125,
      "close": 61.209999084472656,
      "volume": 737100
    },
    {
      "time": "2025-12-30",
      "open": 60.630001068115234,
      "high": 60.744998931884766,
      "low": 60.55500030517578,
      "close": 60.64500045776367,
      "volume": 1032400
    },
    {
      "time": "2025-12-31",
      "open": 60.560001373291016,
      "high": 60.66999816894531,
      "low": 60.16999816894531,
      "close": 60.16999816894531,
      "volume": 631300
    },
    {
      "time": "2026-01-02",
      "open": 60.345001220703125,
      "high": 60.61000061035156,
      "low": 59.84400177001953,
      "close": 60.439998626708984,
      "volume": 2617400
    },
    {
      "time": "2026-01-05",
      "open": 60.790000915527344,
      "high": 61.130001068115234,
      "low": 60.51499938964844,
      "close": 60.939998626708984,
      "volume": 1906800
    },
    {
      "time": "2026-01-06",
      "open": 60.93000030517578,
      "high": 61.595001220703125,
      "low": 60.81800079345703,
      "close": 61.56999969482422,
      "volume": 1593300
    },
    {
      "time": "2026-01-07",
      "open": 61.65999984741211,
      "high": 61.790000915527344,
      "low": 61.15999984741211,
      "close": 61.209999084472656,
      "volume": 1582400
    },
    {
      "time": "2026-01-08",
      "open": 61.18000030517578,
      "high": 62.07500076293945,
      "low": 61.119998931884766,
      "close": 61.91999816894531,
      "volume": 1591600
    },
    {
      "time": "2026-01-09",
      "open": 61.97999954223633,
      "high": 62.21500015258789,
      "low": 61.724998474121094,
      "close": 61.97999954223633,
      "volume": 1242500
    },
    {
      "time": "2026-01-12",
      "open": 61.97999954223633,
      "high": 61.97999954223633,
      "low": 61.61000061035156,
      "close": 61.88999938964844,
      "volume": 1442100
    },
    {
      "time": "2026-01-13",
      "open": 62.02000045776367,
      "high": 62.13999938964844,
      "low": 61.70399856567383,
      "close": 61.869998931884766,
      "volume": 1260700
    },
    {
      "time": "2026-01-14",
      "open": 61.880001068115234,
      "high": 62.35499954223633,
      "low": 61.84000015258789,
      "close": 62.279998779296875,
      "volume": 1286300
    },
    {
      "time": "2026-01-15",
      "open": 62.25,
      "high": 62.369998931884766,
      "low": 61.95000076293945,
      "close": 62.2599983215332,
      "volume": 1423300
    },
    {
      "time": "2026-01-16",
      "open": 62.15999984741211,
      "high": 62.22999954223633,
      "low": 61.6150016784668,
      "close": 61.66999816894531,
      "volume": 1337100
    },
    {
      "time": "2026-01-20",
      "open": 61.150001525878906,
      "high": 61.54499816894531,
      "low": 60.94499969482422,
      "close": 61.029998779296875,
      "volume": 1666400
    },
    {
      "time": "2026-01-21",
      "open": 61.290000915527344,
      "high": 62.11000061035156,
      "low": 61.290000915527344,
      "close": 61.970001220703125,
      "volume": 2024600
    },
    {
      "time": "2026-01-22",
      "open": 62.060001373291016,
      "high": 62.375999450683594,
      "low": 61.99599838256836,
      "close": 62.09000015258789,
      "volume": 1260500
    },
    {
      "time": "2026-01-23",
      "open": 62.154998779296875,
      "high": 62.369998931884766,
      "low": 61.880001068115234,
      "close": 62.060001373291016,
      "volume": 1089100
    },
    {
      "time": "2026-01-26",
      "open": 62.27000045776367,
      "high": 62.40999984741211,
      "low": 62.16999816894531,
      "close": 62.27000045776367,
      "volume": 1261100
    },
    {
      "time": "2026-01-27",
      "open": 62.369998931884766,
      "high": 62.54999923706055,
      "low": 62.27000045776367,
      "close": 62.459999084472656,
      "volume": 1224400
    },
    {
      "time": "2026-01-28",
      "open": 62.439998626708984,
      "high": 62.650001525878906,
      "low": 61.9900016784668,
      "close": 62.154998779296875,
      "volume": 1388800
    },
    {
      "time": "2026-01-29",
      "open": 62.33000183105469,
      "high": 62.790000915527344,
      "low": 61.91999816894531,
      "close": 62.060001373291016,
      "volume": 2204000
    },
    {
      "time": "2026-01-30",
      "open": 61.849998474121094,
      "high": 62.29499816894531,
      "low": 61.60499954223633,
      "close": 62.27000045776367,
      "volume": 1351700
    },
    {
      "time": "2026-02-02",
      "open": 61.95000076293945,
      "high": 62.61000061035156,
      "low": 61.900001525878906,
      "close": 62.494998931884766,
      "volume": 1928200
    },
    {
      "time": "2026-02-03",
      "open": 62.08000183105469,
      "high": 62.630001068115234,
      "low": 61.8849983215332,
      "close": 62.27000045776367,
      "volume": 1925200
    },
    {
      "time": "2026-02-04",
      "open": 62.369998931884766,
      "high": 63.314998626708984,
      "low": 62.369998931884766,
      "close": 63.18000030517578,
      "volume": 1847900
    },
    {
      "time": "2026-02-05",
      "open": 62.93000030517578,
      "high": 63.400001525878906,
      "low": 62.71500015258789,
      "close": 62.83000183105469,
      "volume": 1697800
    },
    {
      "time": "2026-02-06",
      "open": 63.130001068115234,
      "high": 64.05999755859375,
      "low": 63.130001068115234,
      "close": 64.0199966430664,
      "volume": 1149000
    },
    {
      "time": "2026-02-09",
      "open": 63.81999969482422,
      "high": 63.95600128173828,
      "low": 63.41999816894531,
      "close": 63.86000061035156,
      "volume": 1075300
    },
    {
      "time": "2026-02-10",
      "open": 63.83000183105469,
      "high": 64.19999694824219,
      "low": 63.83000183105469,
      "close": 63.93000030517578,
      "volume": 1043800
    },
    {
      "time": "2026-02-11",
      "open": 64.18000030517578,
      "high": 64.55999755859375,
      "low": 64.05500030517578,
      "close": 64.48999786376953,
      "volume": 1507800
    },
    {
      "time": "2026-02-12",
      "open": 64.47000122070312,
      "high": 64.80000305175781,
      "low": 63.33000183105469,
      "close": 63.52000045776367,
      "volume": 1527700
    },
    {
      "time": "2026-02-13",
      "open": 63.540000915527344,
      "high": 64.4000015258789,
      "low": 63.5,
      "close": 64.16000366210938,
      "volume": 1338200
    },
    {
      "time": "2026-02-17",
      "open": 64.20999908447266,
      "high": 64.61000061035156,
      "low": 63.209999084472656,
      "close": 63.849998474121094,
      "volume": 4032800
    },
    {
      "time": "2026-02-18",
      "open": 63.970001220703125,
      "high": 64.41000366210938,
      "low": 63.75,
      "close": 64.30999755859375,
      "volume": 2125000
    },
    {
      "time": "2026-02-19",
      "open": 64.23999786376953,
      "high": 64.4000015258789,
      "low": 63.869998931884766,
      "close": 64.12000274658203,
      "volume": 1152900
    },
    {
      "time": "2026-02-20",
      "open": 63.880001068115234,
      "high": 64.5,
      "low": 63.77000045776367,
      "close": 64.2699966430664,
      "volume": 1292700
    },
    {
      "time": "2026-02-23",
      "open": 64.11000061035156,
      "high": 64.375,
      "low": 63.560001373291016,
      "close": 63.79999923706055,
      "volume": 1339300
    },
    {
      "time": "2026-02-24",
      "open": 63.83000183105469,
      "high": 64.33000183105469,
      "low": 63.75,
      "close": 64.2699966430664,
      "volume": 1003900
    },
    {
      "time": "2026-02-25",
      "open": 64.23999786376953,
      "high": 64.37999725341797,
      "low": 63.755001068115234,
      "close": 64.1500015258789,
      "volume": 1232700
    },
    {
      "time": "2026-02-26",
      "open": 64.12999725341797,
      "high": 64.66000366210938,
      "low": 64.12999725341797,
      "close": 64.51000213623047,
      "volume": 1443500
    },
    {
      "time": "2026-02-27",
      "open": 64.33000183105469,
      "high": 64.9749984741211,
      "low": 64.2300033569336,
      "close": 64.94000244140625,
      "volume": 1162000
    },
    {
      "time": "2026-03-02",
      "open": 64.77999877929688,
      "high": 64.94999694824219,
      "low": 64.34500122070312,
      "close": 64.80000305175781,
      "volume": 1606600
    },
    {
      "time": "2026-03-03",
      "open": 64.16999816894531,
      "high": 64.61599731445312,
      "low": 63.415000915527344,
      "close": 64.37999725341797,
      "volume": 2198400
    },
    {
      "time": "2026-03-04",
      "open": 64.4000015258789,
      "high": 64.625,
      "low": 63.959999084472656,
      "close": 64.38999938964844,
      "volume": 1352100
    },
    {
      "time": "2026-03-05",
      "open": 64.04000091552734,
      "high": 64.27999877929688,
      "low": 63.439998626708984,
      "close": 63.7599983215332,
      "volume": 1608800
    },
    {
      "time": "2026-03-06",
      "open": 63.40999984741211,
      "high": 63.54999923706055,
      "low": 62.775001525878906,
      "close": 63.5,
      "volume": 1650600
    },
    {
      "time": "2026-03-09",
      "open": 63.130001068115234,
      "high": 63.56999969482422,
      "low": 62.34000015258789,
      "close": 63.52000045776367,
      "volume": 2251700
    },
    {
      "time": "2026-03-10",
      "open": 63.31999969482422,
      "high": 63.470001220703125,
      "low": 62.83000183105469,
      "close": 62.97999954223633,
      "volume": 1906300
    },
    {
      "time": "2026-03-11",
      "open": 62.79999923706055,
      "high": 63.165000915527344,
      "low": 62.64500045776367,
      "close": 63.02000045776367,
      "volume": 1734300
    },
    {
      "time": "2026-03-12",
      "open": 62.68000030517578,
      "high": 63.040000915527344,
      "low": 62.41299819946289,
      "close": 62.439998626708984,
      "volume": 1503000
    },
    {
      "time": "2026-03-13",
      "open": 62.560001373291016,
      "high": 62.915000915527344,
      "low": 62.16999816894531,
      "close": 62.2400016784668,
      "volume": 1066700
    },
    {
      "time": "2026-03-16",
      "open": 62.560001373291016,
      "high": 62.80500030517578,
      "low": 62.400001525878906,
      "close": 62.560001373291016,
      "volume": 998800
    },
    {
      "time": "2026-03-17",
      "open": 62.95000076293945,
      "high": 63.43000030517578,
      "low": 62.95000076293945,
      "close": 63.02000045776367,
      "volume": 863100
    },
    {
      "time": "2026-03-18",
      "open": 62.83000183105469,
      "high": 62.86000061035156,
      "low": 62.15999984741211,
      "close": 62.15999984741211,
      "volume": 1487600
    },
    {
      "time": "2026-03-19",
      "open": 61.880001068115234,
      "high": 62.540000915527344,
      "low": 61.84000015258789,
      "close": 62.15999984741211,
      "volume": 1975000
    },
    {
      "time": "2026-03-20",
      "open": 62.15999984741211,
      "high": 62.23500061035156,
      "low": 61.439998626708984,
      "close": 61.665000915527344,
      "volume": 1629500
    },
    {
      "time": "2026-03-23",
      "open": 62.119998931884766,
      "high": 62.58000183105469,
      "low": 61.90999984741211,
      "close": 62.08000183105469,
      "volume": 1796500
    },
    {
      "time": "2026-03-24",
      "open": 61.84000015258789,
      "high": 62.349998474121094,
      "low": 61.66999816894531,
      "close": 62.130001068115234,
      "volume": 1252200
    },
    {
      "time": "2026-03-25",
      "open": 62.41999816894531,
      "high": 62.72999954223633,
      "low": 61.970001220703125,
      "close": 62.36000061035156,
      "volume": 1199700
    },
    {
      "time": "2026-03-26",
      "open": 62.06999969482422,
      "high": 62.959999084472656,
      "low": 62.06999969482422,
      "close": 62.400001525878906,
      "volume": 1229400
    },
    {
      "time": "2026-03-27",
      "open": 62.209999084472656,
      "high": 62.349998474121094,
      "low": 61.64500045776367,
      "close": 61.72999954223633,
      "volume": 1232200
    },
    {
      "time": "2026-03-30",
      "open": 62.25,
      "high": 62.5,
      "low": 61.689998626708984,
      "close": 61.88999938964844,
      "volume": 1677000
    },
    {
      "time": "2026-03-31",
      "open": 62.2400016784668,
      "high": 62.83000183105469,
      "low": 62.0099983215332,
      "close": 62.560001373291016,
      "volume": 1696800
    },
    {
      "time": "2026-04-01",
      "open": 62.52000045776367,
      "high": 62.64500045776367,
      "low": 62.03499984741211,
      "close": 62.33000183105469,
      "volume": 1863600
    },
    {
      "time": "2026-04-02",
      "open": 62.16999816894531,
      "high": 62.72999954223633,
      "low": 62.029998779296875,
      "close": 62.529998779296875,
      "volume": 1980900
    },
    {
      "time": "2026-04-06",
      "open": 62.34000015258789,
      "high": 62.61000061035156,
      "low": 62.209999084472656,
      "close": 62.560001373291016,
      "volume": 1147100
    },
    {
      "time": "2026-04-07",
      "open": 62.5,
      "high": 62.61000061035156,
      "low": 62.13999938964844,
      "close": 62.34000015258789,
      "volume": 1943600
    },
    {
      "time": "2026-04-08",
      "open": 62.72999954223633,
      "high": 62.88999938964844,
      "low": 62.470001220703125,
      "close": 62.68000030517578,
      "volume": 1429600
    },
    {
      "time": "2026-04-09",
      "open": 62.40999984741211,
      "high": 62.459999084472656,
      "low": 61.96500015258789,
      "close": 62.150001525878906,
      "volume": 1830200
    },
    {
      "time": "2026-04-10",
      "open": 62.25,
      "high": 62.29999923706055,
      "low": 61.36000061035156,
      "close": 61.5,
      "volume": 1246400
    },
    {
      "time": "2026-04-13",
      "open": 61.45000076293945,
      "high": 62.064998626708984,
      "low": 61.42499923706055,
      "close": 62.060001373291016,
      "volume": 4483400
    },
    {
      "time": "2026-04-14",
      "open": 62.02000045776367,
      "high": 62.255001068115234,
      "low": 61.84000015258789,
      "close": 62.0099983215332,
      "volume": 1335600
    },
    {
      "time": "2026-04-15",
      "open": 62.06999969482422,
      "high": 62.44499969482422,
      "low": 61.98500061035156,
      "close": 62.22999954223633,
      "volume": 887900
    },
    {
      "time": "2026-04-16",
      "open": 62.45000076293945,
      "high": 62.88999938964844,
      "low": 62.45000076293945,
      "close": 62.72999954223633,
      "volume": 973300
    },
    {
      "time": "2026-04-17",
      "open": 62.7599983215332,
      "high": 63.209999084472656,
      "low": 62.630001068115234,
      "close": 63.040000915527344,
      "volume": 1241200
    },
    {
      "time": "2026-04-20",
      "open": 62.939998626708984,
      "high": 63.35499954223633,
      "low": 62.939998626708984,
      "close": 63.18000030517578,
      "volume": 882700
    },
    {
      "time": "2026-04-21",
      "open": 63.45000076293945,
      "high": 63.689998626708984,
      "low": 63.11000061035156,
      "close": 63.189998626708984,
      "volume": 1554100
    },
    {
      "time": "2026-04-22",
      "open": 63.40999984741211,
      "high": 63.53499984741211,
      "low": 62.810001373291016,
      "close": 62.970001220703125,
      "volume": 932000
    },
    {
      "time": "2026-04-23",
      "open": 62.779998779296875,
      "high": 62.95000076293945,
      "low": 62.36000061035156,
      "close": 62.83000183105469,
      "volume": 1114300
    },
    {
      "time": "2026-04-24",
      "open": 62.779998779296875,
      "high": 62.779998779296875,
      "low": 62.29999923706055,
      "close": 62.630001068115234,
      "volume": 1187700
    },
    {
      "time": "2026-04-27",
      "open": 62.65999984741211,
      "high": 63.13999938964844,
      "low": 62.505001068115234,
      "close": 62.52000045776367,
      "volume": 847100
    },
    {
      "time": "2026-04-28",
      "open": 62.77000045776367,
      "high": 63.04999923706055,
      "low": 62.36000061035156,
      "close": 62.5,
      "volume": 870100
    },
    {
      "time": "2026-04-29",
      "open": 62.459999084472656,
      "high": 62.90999984741211,
      "low": 62.43000030517578,
      "close": 62.88999938964844,
      "volume": 1278400
    },
    {
      "time": "2026-04-30",
      "open": 62.83000183105469,
      "high": 63.560001373291016,
      "low": 62.619998931884766,
      "close": 63.5099983215332,
      "volume": 779800
    },
    {
      "time": "2026-05-01",
      "open": 63.72999954223633,
      "high": 63.849998474121094,
      "low": 63.35499954223633,
      "close": 63.540000915527344,
      "volume": 891200
    },
    {
      "time": "2026-05-04",
      "open": 63.43000030517578,
      "high": 63.70500183105469,
      "low": 63.09000015258789,
      "close": 63.2400016784668,
      "volume": 939700
    },
    {
      "time": "2026-05-05",
      "open": 63.27000045776367,
      "high": 63.869998931884766,
      "low": 63.06999969482422,
      "close": 63.65999984741211,
      "volume": 724700
    },
    {
      "time": "2026-05-06",
      "open": 63.72999954223633,
      "high": 63.880001068115234,
      "low": 63.31399917602539,
      "close": 63.43000030517578,
      "volume": 866500
    },
    {
      "time": "2026-05-07",
      "open": 63.439998626708984,
      "high": 63.584999084472656,
      "low": 63.01499938964844,
      "close": 63.2599983215332,
      "volume": 1037700
    },
    {
      "time": "2026-05-08",
      "open": 63.349998474121094,
      "high": 63.529998779296875,
      "low": 62.89500045776367,
      "close": 63.31999969482422,
      "volume": 964900
    },
    {
      "time": "2026-05-11",
      "open": 63.5099983215332,
      "high": 63.84000015258789,
      "low": 63.10499954223633,
      "close": 63.25,
      "volume": 933800
    },
    {
      "time": "2026-05-12",
      "open": 63.22999954223633,
      "high": 63.459999084472656,
      "low": 62.709999084472656,
      "close": 63.06999969482422,
      "volume": 857000
    },
    {
      "time": "2026-05-13",
      "open": 63.04999923706055,
      "high": 63.07500076293945,
      "low": 62.64500045776367,
      "close": 62.959999084472656,
      "volume": 872300
    },
    {
      "time": "2026-05-14",
      "open": 62.939998626708984,
      "high": 63.310001373291016,
      "low": 62.90999984741211,
      "close": 63.040000915527344,
      "volume": 820700
    },
    {
      "time": "2026-05-15",
      "open": 63.029998779296875,
      "high": 63.220001220703125,
      "low": 62.84000015258789,
      "close": 62.93000030517578,
      "volume": 914200
    },
    {
      "time": "2026-05-18",
      "open": 62.970001220703125,
      "high": 63.630001068115234,
      "low": 62.775001525878906,
      "close": 63.59000015258789,
      "volume": 1031700
    },
    {
      "time": "2026-05-19",
      "open": 63.540000915527344,
      "high": 63.73699951171875,
      "low": 63.119998931884766,
      "close": 63.310001373291016,
      "volume": 768100
    },
    {
      "time": "2026-05-20",
      "open": 63.119998931884766,
      "high": 63.597999572753906,
      "low": 62.79999923706055,
      "close": 63.5099983215332,
      "volume": 1452500
    },
    {
      "time": "2026-05-21",
      "open": 63.189998626708984,
      "high": 63.41999816894531,
      "low": 62.66600036621094,
      "close": 63.369998931884766,
      "volume": 830500
    },
    {
      "time": "2026-05-22",
      "open": 63.630001068115234,
      "high": 64.42500305175781,
      "low": 63.630001068115234,
      "close": 64.33999633789062,
      "volume": 818000
    },
    {
      "time": "2026-05-26",
      "open": 64.33999633789062,
      "high": 64.51499938964844,
      "low": 64.13999938964844,
      "close": 64.1500015258789,
      "volume": 974300
    },
    {
      "time": "2026-05-27",
      "open": 63.9900016784668,
      "high": 64.45500183105469,
      "low": 63.90999984741211,
      "close": 64.13999938964844,
      "volume": 1002900
    },
    {
      "time": "2026-05-28",
      "open": 64.23999786376953,
      "high": 64.70999908447266,
      "low": 63.959999084472656,
      "close": 64.62999725341797,
      "volume": 741800
    },
    {
      "time": "2026-05-29",
      "open": 64.81999969482422,
      "high": 65.25,
      "low": 64.79000091552734,
      "close": 64.97000122070312,
      "volume": 858200
    },
    {
      "time": "2026-06-01",
      "open": 64.91999816894531,
      "high": 65.63999938964844,
      "low": 64.88999938964844,
      "close": 65.48500061035156,
      "volume": 1006500
    },
    {
      "time": "2026-06-02",
      "open": 65.13999938964844,
      "high": 65.24500274658203,
      "low": 64.79000091552734,
      "close": 65.11000061035156,
      "volume": 761100
    },
    {
      "time": "2026-06-03",
      "open": 64.9000015258789,
      "high": 65.08000183105469,
      "low": 64.69999694824219,
      "close": 64.88999938964844,
      "volume": 989200
    },
    {
      "time": "2026-06-04",
      "open": 65.12999725341797,
      "high": 65.31999969482422,
      "low": 64.74500274658203,
      "close": 64.8499984741211,
      "volume": 876600
    },
    {
      "time": "2026-06-05",
      "open": 64.70999908447266,
      "high": 64.91000366210938,
      "low": 63.880001068115234,
      "close": 63.90999984741211,
      "volume": 1205500
    },
    {
      "time": "2026-06-08",
      "open": 64.0999984741211,
      "high": 64.23999786376953,
      "low": 63.71500015258789,
      "close": 63.720001220703125,
      "volume": 1046500
    },
    {
      "time": "2026-06-09",
      "open": 63.720001220703125,
      "high": 63.9900016784668,
      "low": 62.84000015258789,
      "close": 63.65999984741211,
      "volume": 1057700
    },
    {
      "time": "2026-06-10",
      "open": 63.45000076293945,
      "high": 63.79499816894531,
      "low": 63.02000045776367,
      "close": 63.02000045776367,
      "volume": 997500
    },
    {
      "time": "2026-06-11",
      "open": 63.16999816894531,
      "high": 63.744998931884766,
      "low": 63.06999969482422,
      "close": 63.5099983215332,
      "volume": 1099800
    },
    {
      "time": "2026-06-12",
      "open": 63.529998779296875,
      "high": 64.11000061035156,
      "low": 63.38999938964844,
      "close": 64.02999877929688,
      "volume": 699000
    },
    {
      "time": "2026-06-15",
      "open": 64.16000366210938,
      "high": 64.37000274658203,
      "low": 63.84000015258789,
      "close": 63.88999938964844,
      "volume": 1064400
    },
    {
      "time": "2026-06-16",
      "open": 63.869998931884766,
      "high": 64.05000305175781,
      "low": 63.60499954223633,
      "close": 63.650001525878906,
      "volume": 859600
    },
    {
      "time": "2026-06-17",
      "open": 63.54999923706055,
      "high": 63.54999923706055,
      "low": 62.119998931884766,
      "close": 62.220001220703125,
      "volume": 1081900
    },
    {
      "time": "2026-06-18",
      "open": 62.255001068115234,
      "high": 62.255001068115234,
      "low": 61.665000915527344,
      "close": 61.79999923706055,
      "volume": 1056100
    },
    {
      "time": "2026-06-22",
      "open": 61.54999923706055,
      "high": 61.86000061035156,
      "low": 61.275001525878906,
      "close": 61.47999954223633,
      "volume": 1077900
    },
    {
      "time": "2026-06-23",
      "open": 61.36000061035156,
      "high": 62.05500030517578,
      "low": 61.36000061035156,
      "close": 61.84000015258789,
      "volume": 863700
    },
    {
      "time": "2026-06-24",
      "open": 61.70000076293945,
      "high": 62.654998779296875,
      "low": 61.65999984741211,
      "close": 62.2599983215332,
      "volume": 1522800
    },
    {
      "time": "2026-06-25",
      "open": 62.349998474121094,
      "high": 63.064998626708984,
      "low": 62.1349983215332,
      "close": 62.209999084472656,
      "volume": 799800
    },
    {
      "time": "2026-06-26",
      "open": 62.209999084472656,
      "high": 63.17499923706055,
      "low": 62.209999084472656,
      "close": 63.02000045776367,
      "volume": 982000
    },
    {
      "time": "2026-06-29",
      "open": 63.380001068115234,
      "high": 63.4900016784668,
      "low": 62.75,
      "close": 62.810001373291016,
      "volume": 893600
    },
    {
      "time": "2026-06-30",
      "open": 62.720001220703125,
      "high": 62.744998931884766,
      "low": 62.150001525878906,
      "close": 62.20000076293945,
      "volume": 902300
    },
    {
      "time": "2026-07-01",
      "open": 62.470001220703125,
      "high": 63.19499969482422,
      "low": 62.470001220703125,
      "close": 62.77000045776367,
      "volume": 1049800
    },
    {
      "time": "2026-07-02",
      "open": 63.11000061035156,
      "high": 63.810001373291016,
      "low": 63.11000061035156,
      "close": 63.790000915527344,
      "volume": 936400
    },
    {
      "time": "2026-07-06",
      "open": 63.689998626708984,
      "high": 63.904998779296875,
      "low": 63.279998779296875,
      "close": 63.709999084472656,
      "volume": 794100
    },
    {
      "time": "2026-07-07",
      "open": 64.22000122070312,
      "high": 64.7300033569336,
      "low": 64.19999694824219,
      "close": 64.25,
      "volume": 704200
    },
    {
      "time": "2026-07-08",
      "open": 64.08000183105469,
      "high": 64.08000183105469,
      "low": 63.529998779296875,
      "close": 63.619998931884766,
      "volume": 828000
    },
    {
      "time": "2026-07-09",
      "open": 63.40999984741211,
      "high": 63.91999816894531,
      "low": 63.150001525878906,
      "close": 63.91999816894531,
      "volume": 806000
    },
    {
      "time": "2026-07-10",
      "open": 64.04000091552734,
      "high": 64.37999725341797,
      "low": 63.880001068115234,
      "close": 64.06999969482422,
      "volume": 879000
    },
    {
      "time": "2026-07-13",
      "open": 64.33999633789062,
      "high": 64.76000213623047,
      "low": 64.33999633789062,
      "close": 64.52999877929688,
      "volume": 746200
    },
    {
      "time": "2026-07-14",
      "open": 64.12000274658203,
      "high": 64.29000091552734,
      "low": 63.77000045776367,
      "close": 63.83000183105469,
      "volume": 1066400
    },
    {
      "time": "2026-07-15",
      "open": 64.01000213623047,
      "high": 64.48999786376953,
      "low": 63.89500045776367,
      "close": 64,
      "volume": 845200
    },
    {
      "time": "2026-07-16",
      "open": 64.18000030517578,
      "high": 65.19999694824219,
      "low": 64.18000030517578,
      "close": 65.19999694824219,
      "volume": 764200
    },
    {
      "time": "2026-07-17",
      "open": 65.2699966430664,
      "high": 65.94999694824219,
      "low": 64.82499694824219,
      "close": 64.9000015258789,
      "volume": 699000
    },
    {
      "time": "2026-07-20",
      "open": 64.81999969482422,
      "high": 64.95999908447266,
      "low": 64.41000366210938,
      "close": 64.68000030517578,
      "volume": 1031800
    },
    {
      "time": "2026-07-21",
      "open": 64.5,
      "high": 64.72000122070312,
      "low": 64.32499694824219,
      "close": 64.55000305175781,
      "volume": 838900
    },
    {
      "time": "2026-07-22",
      "open": 64.94999694824219,
      "high": 65.17500305175781,
      "low": 64.31500244140625,
      "close": 64.37999725341797,
      "volume": 676300
    },
    {
      "time": "2026-07-23",
      "open": 64.20999908447266,
      "high": 64.38999938964844,
      "low": 63.529998779296875,
      "close": 63.66999816894531,
      "volume": 876400
    },
    {
      "time": "2026-07-24",
      "open": 63.95000076293945,
      "high": 65.20999908447266,
      "low": 63.95000076293945,
      "close": 64.88999938964844,
      "volume": 734700
    },
    {
      "time": "2026-07-27",
      "open": 65.2300033569336,
      "high": 66.12000274658203,
      "low": 65.2300033569336,
      "close": 65.91999816894531,
      "volume": 780000
    },
    {
      "time": "2026-07-28",
      "open": 66.58000183105469,
      "high": 67.66999816894531,
      "low": 66.58000183105469,
      "close": 67.5199966430664,
      "volume": 1402400
    },
    {
      "time": "2026-07-29",
      "open": 67.62000274658203,
      "high": 68.58000183105469,
      "low": 67.47000122070312,
      "close": 67.86000061035156,
      "volume": 1284300
    },
    {
      "time": "2026-07-30",
      "open": 66.98999786376953,
      "high": 66.98999786376953,
      "low": 65.91000366210938,
      "close": 66.77999877929688,
      "volume": 1185400
    },
    {
      "time": "2026-07-31",
      "open": 66.5,
      "high": 67,
      "low": 66.12000274658203,
      "close": 66.91000366210938,
      "volume": 1056300
    },
    {
      "time": "2026-08-03",
      "open": 67.45999908447266,
      "high": 67.8949966430664,
      "low": 67.2300033569336,
      "close": 67.30000305175781,
      "volume": 828000
    },
    {
      "time": "2026-08-04",
      "open": 67.05999755859375,
      "high": 68.20999908447266,
      "low": 66.91000366210938,
      "close": 68.16999816894531,
      "volume": 2405900
    },
    {
      "time": "2026-08-05",
      "open": 68.62000274658203,
      "high": 68.62000274658203,
      "low": 67.69499969482422,
      "close": 68.0199966430664,
      "volume": 1085700
    },
    {
      "time": "2026-08-06",
      "open": 68.23999786376953,
      "high": 68.23999786376953,
      "low": 67.73999786376953,
      "close": 68.12999725341797,
      "volume": 1108500
    },
    {
      "time": "2026-08-07",
      "open": 68.58000183105469,
      "high": 69.2750015258789,
      "low": 68.30000305175781,
      "close": 69.23999786376953,
      "volume": 895300
    },
    {
      "time": "2026-08-10",
      "open": 69.19999694824219,
      "high": 70.04000091552734,
      "low": 69.08499908447266,
      "close": 70.0199966430664,
      "volume": 838200
    },
    {
      "time": "2026-08-11",
      "open": 69.91999816894531,
      "high": 70.37999725341797,
      "low": 69.75,
      "close": 70.2300033569336,
      "volume": 790300
    },
    {
      "time": "2026-08-12",
      "open": 69.94999694824219,
      "high": 69.99500274658203,
      "low": 69.50499725341797,
      "close": 69.94999694824219,
      "volume": 683700
    },
    {
      "time": "2026-08-13",
      "open": 70.08000183105469,
      "high": 70.91500091552734,
      "low": 69.94999694824219,
      "close": 70.87999725341797,
      "volume": 796900
    },
    {
      "time": "2026-08-14",
      "open": 71.05000305175781,
      "high": 71.05000305175781,
      "low": 70.63500213623047,
      "close": 70.69000244140625,
      "volume": 697100
    },
    {
      "time": "2026-08-17",
      "open": 70.4800033569336,
      "high": 70.4800033569336,
      "low": 69.8949966430664,
      "close": 69.91999816894531,
      "volume": 701000
    },
    {
      "time": "2026-08-18",
      "open": 70.37999725341797,
      "high": 70.86900329589844,
      "low": 70.31999969482422,
      "close": 70.41999816894531,
      "volume": 819000
    },
    {
      "time": "2026-08-19",
      "open": 70.7699966430664,
      "high": 72.11000061035156,
      "low": 70.7699966430664,
      "close": 71.62999725341797,
      "volume": 953400
    },
    {
      "time": "2026-08-20",
      "open": 71.30000305175781,
      "high": 71.79499816894531,
      "low": 71.20999908447266,
      "close": 71.22000122070312,
      "volume": 1192700
    },
    {
      "time": "2026-08-21",
      "open": 71.62999725341797,
      "high": 72.29499816894531,
      "low": 71.5,
      "close": 72.0199966430664,
      "volume": 819900
    },
    {
      "time": "2026-08-24",
      "open": 72.02999877929688,
      "high": 72.3550033569336,
      "low": 71.91999816894531,
      "close": 72.16999816894531,
      "volume": 1055600
    },
    {
      "time": "2026-08-25",
      "open": 71.94999694824219,
      "high": 72.12999725341797,
      "low": 71.63999938964844,
      "close": 72.08000183105469,
      "volume": 1063600
    },
    {
      "time": "2026-08-26",
      "open": 71.4800033569336,
      "high": 72.07499694824219,
      "low": 71.41000366210938,
      "close": 71.86000061035156,
      "volume": 742700
    },
    {
      "time": "2026-08-27",
      "open": 71.76000213623047,
      "high": 72.32499694824219,
      "low": 71.68000030517578,
      "close": 72.05999755859375,
      "volume": 998200
    },
    {
      "time": "2026-08-28",
      "open": 72.2300033569336,
      "high": 72.5199966430664,
      "low": 72.125,
      "close": 72.4000015258789,
      "volume": 685600
    },
    {
      "time": "2026-08-31",
      "open": 72.3499984741211,
      "high": 72.41000366210938,
      "low": 71.98500061035156,
      "close": 72.0999984741211,
      "volume": 840800
    },
    {
      "time": "2026-09-01",
      "open": 72,
      "high": 72.36100006103516,
      "low": 71.7249984741211,
      "close": 71.8499984741211,
      "volume": 1244900
    },
    {
      "time": "2026-09-02",
      "open": 71.95999908447266,
      "high": 72.45500183105469,
      "low": 71.9000015258789,
      "close": 72.26000213623047,
      "volume": 1855400
    },
    {
      "time": "2026-09-03",
      "open": 72.16999816894531,
      "high": 72.47799682617188,
      "low": 71.83999633789062,
      "close": 72.2300033569336,
      "volume": 1088300
    },
    {
      "time": "2026-09-04",
      "open": 71.73999786376953,
      "high": 71.76000213623047,
      "low": 71.16999816894531,
      "close": 71.30000305175781,
      "volume": 1136800
    },
    {
      "time": "2026-09-08",
      "open": 70.9800033569336,
      "high": 70.9800033569336,
      "low": 69.94000244140625,
      "close": 69.97000122070312,
      "volume": 1098500
    },
    {
      "time": "2026-09-09",
      "open": 70,
      "high": 70,
      "low": 69.36499786376953,
      "close": 69.5,
      "volume": 1015800
    },
    {
      "time": "2026-09-10",
      "open": 69.45999908447266,
      "high": 69.55999755859375,
      "low": 69.19000244140625,
      "close": 69.23999786376953,
      "volume": 892000
    },
    {
      "time": "2026-09-11",
      "open": 69.58999633789062,
      "high": 70,
      "low": 69.58999633789062,
      "close": 69.94000244140625,
      "volume": 787200
    },
    {
      "time": "2026-09-14",
      "open": 70.2699966430664,
      "high": 70.80500030517578,
      "low": 70.2300033569336,
      "close": 70.53500366210938,
      "volume": 735114
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 57.54979995727539
    },
    {
      "time": "2025-11-24",
      "value": 57.57359992980957
    },
    {
      "time": "2025-11-25",
      "value": 57.61259994506836
    },
    {
      "time": "2025-11-26",
      "value": 57.654799957275394
    },
    {
      "time": "2025-11-28",
      "value": 57.70259994506836
    },
    {
      "time": "2025-12-01",
      "value": 57.7507999420166
    },
    {
      "time": "2025-12-02",
      "value": 57.799599990844726
    },
    {
      "time": "2025-12-03",
      "value": 57.857799987792966
    },
    {
      "time": "2025-12-04",
      "value": 57.91679992675781
    },
    {
      "time": "2025-12-05",
      "value": 57.991399917602536
    },
    {
      "time": "2025-12-08",
      "value": 58.047599945068356
    },
    {
      "time": "2025-12-09",
      "value": 58.10599998474121
    },
    {
      "time": "2025-12-10",
      "value": 58.18039993286133
    },
    {
      "time": "2025-12-11",
      "value": 58.25459991455078
    },
    {
      "time": "2025-12-12",
      "value": 58.32699996948242
    },
    {
      "time": "2025-12-15",
      "value": 58.39819999694824
    },
    {
      "time": "2025-12-16",
      "value": 58.454199981689456
    },
    {
      "time": "2025-12-17",
      "value": 58.52059997558594
    },
    {
      "time": "2025-12-18",
      "value": 58.584399948120115
    },
    {
      "time": "2025-12-19",
      "value": 58.6631999206543
    },
    {
      "time": "2025-12-22",
      "value": 58.77559989929199
    },
    {
      "time": "2025-12-23",
      "value": 58.87199989318847
    },
    {
      "time": "2025-12-24",
      "value": 58.963999862670896
    },
    {
      "time": "2025-12-26",
      "value": 59.05419990539551
    },
    {
      "time": "2025-12-29",
      "value": 59.15039985656738
    },
    {
      "time": "2025-12-30",
      "value": 59.229499893188475
    },
    {
      "time": "2025-12-31",
      "value": 59.28529983520508
    },
    {
      "time": "2026-01-02",
      "value": 59.336499786376955
    },
    {
      "time": "2026-01-05",
      "value": 59.40209976196289
    },
    {
      "time": "2026-01-06",
      "value": 59.47469978332519
    },
    {
      "time": "2026-01-07",
      "value": 59.53929977416992
    },
    {
      "time": "2026-01-08",
      "value": 59.611299743652346
    },
    {
      "time": "2026-01-09",
      "value": 59.69349975585938
    },
    {
      "time": "2026-01-12",
      "value": 59.77889976501465
    },
    {
      "time": "2026-01-13",
      "value": 59.86509971618652
    },
    {
      "time": "2026-01-14",
      "value": 59.951899719238284
    },
    {
      "time": "2026-01-15",
      "value": 60.03909965515137
    },
    {
      "time": "2026-01-16",
      "value": 60.12629959106445
    },
    {
      "time": "2026-01-20",
      "value": 60.189499588012694
    },
    {
      "time": "2026-01-21",
      "value": 60.28029960632324
    },
    {
      "time": "2026-01-22",
      "value": 60.364699630737306
    },
    {
      "time": "2026-01-23",
      "value": 60.44249969482422
    },
    {
      "time": "2026-01-26",
      "value": 60.5112996673584
    },
    {
      "time": "2026-01-27",
      "value": 60.580699615478515
    },
    {
      "time": "2026-01-28",
      "value": 60.65139961242676
    },
    {
      "time": "2026-01-29",
      "value": 60.72059967041016
    },
    {
      "time": "2026-01-30",
      "value": 60.80899971008301
    },
    {
      "time": "2026-02-02",
      "value": 60.895299682617186
    },
    {
      "time": "2026-02-03",
      "value": 60.98569969177246
    },
    {
      "time": "2026-02-04",
      "value": 61.11189971923828
    },
    {
      "time": "2026-02-05",
      "value": 61.207499771118165
    },
    {
      "time": "2026-02-06",
      "value": 61.32469970703125
    },
    {
      "time": "2026-02-09",
      "value": 61.42069969177246
    },
    {
      "time": "2026-02-10",
      "value": 61.51069969177246
    },
    {
      "time": "2026-02-11",
      "value": 61.604499664306644
    },
    {
      "time": "2026-02-12",
      "value": 61.682099685668945
    },
    {
      "time": "2026-02-13",
      "value": 61.773099746704105
    },
    {
      "time": "2026-02-17",
      "value": 61.843899688720704
    },
    {
      "time": "2026-02-18",
      "value": 61.92169967651367
    },
    {
      "time": "2026-02-19",
      "value": 61.990699768066406
    },
    {
      "time": "2026-02-20",
      "value": 62.06929969787598
    },
    {
      "time": "2026-02-23",
      "value": 62.13869964599609
    },
    {
      "time": "2026-02-24",
      "value": 62.20029960632324
    },
    {
      "time": "2026-02-25",
      "value": 62.25269966125488
    },
    {
      "time": "2026-02-26",
      "value": 62.31669967651367
    },
    {
      "time": "2026-02-27",
      "value": 62.38789970397949
    },
    {
      "time": "2026-03-02",
      "value": 62.4696997833252
    },
    {
      "time": "2026-03-03",
      "value": 62.54169975280762
    },
    {
      "time": "2026-03-04",
      "value": 62.617699737548826
    },
    {
      "time": "2026-03-05",
      "value": 62.67509971618652
    },
    {
      "time": "2026-03-06",
      "value": 62.720099716186525
    },
    {
      "time": "2026-03-09",
      "value": 62.767899703979495
    },
    {
      "time": "2026-03-10",
      "value": 62.801099700927736
    },
    {
      "time": "2026-03-11",
      "value": 62.83489967346191
    },
    {
      "time": "2026-03-12",
      "value": 62.85949966430664
    },
    {
      "time": "2026-03-13",
      "value": 62.8913996887207
    },
    {
      "time": "2026-03-16",
      "value": 62.93919975280762
    },
    {
      "time": "2026-03-17",
      "value": 62.99079978942871
    },
    {
      "time": "2026-03-18",
      "value": 63.01519981384277
    },
    {
      "time": "2026-03-19",
      "value": 63.02699981689453
    },
    {
      "time": "2026-03-20",
      "value": 63.03609985351562
    },
    {
      "time": "2026-03-23",
      "value": 63.03929992675781
    },
    {
      "time": "2026-03-24",
      "value": 63.04229995727539
    },
    {
      "time": "2026-03-25",
      "value": 63.05169998168945
    },
    {
      "time": "2026-03-26",
      "value": 63.062300033569336
    },
    {
      "time": "2026-03-27",
      "value": 63.051300048828125
    },
    {
      "time": "2026-03-30",
      "value": 63.04390007019043
    },
    {
      "time": "2026-03-31",
      "value": 63.061700134277345
    },
    {
      "time": "2026-04-01",
      "value": 63.0877001953125
    },
    {
      "time": "2026-04-02",
      "value": 63.098900146484375
    },
    {
      "time": "2026-04-06",
      "value": 63.10830017089844
    },
    {
      "time": "2026-04-07",
      "value": 63.113900146484376
    },
    {
      "time": "2026-04-08",
      "value": 63.12210014343262
    },
    {
      "time": "2026-04-09",
      "value": 63.11590019226074
    },
    {
      "time": "2026-04-10",
      "value": 63.10280021667481
    },
    {
      "time": "2026-04-13",
      "value": 63.10280021667481
    },
    {
      "time": "2026-04-14",
      "value": 63.0976001739502
    },
    {
      "time": "2026-04-15",
      "value": 63.092300186157225
    },
    {
      "time": "2026-04-16",
      "value": 63.10150016784668
    },
    {
      "time": "2026-04-17",
      "value": 63.09870018005371
    },
    {
      "time": "2026-04-20",
      "value": 63.10570014953613
    },
    {
      "time": "2026-04-21",
      "value": 63.089100189208985
    },
    {
      "time": "2026-04-22",
      "value": 63.071300201416015
    },
    {
      "time": "2026-04-23",
      "value": 63.04930023193359
    },
    {
      "time": "2026-04-24",
      "value": 63.012100296020506
    },
    {
      "time": "2026-04-27",
      "value": 62.99210029602051
    },
    {
      "time": "2026-04-28",
      "value": 62.95890022277832
    },
    {
      "time": "2026-04-29",
      "value": 62.939700241088865
    },
    {
      "time": "2026-04-30",
      "value": 62.92370025634766
    },
    {
      "time": "2026-05-01",
      "value": 62.91210021972656
    },
    {
      "time": "2026-05-04",
      "value": 62.891500320434574
    },
    {
      "time": "2026-05-05",
      "value": 62.888700332641605
    },
    {
      "time": "2026-05-06",
      "value": 62.87190040588379
    },
    {
      "time": "2026-05-07",
      "value": 62.85410034179687
    },
    {
      "time": "2026-05-08",
      "value": 62.83030029296875
    },
    {
      "time": "2026-05-11",
      "value": 62.796500244140624
    },
    {
      "time": "2026-05-12",
      "value": 62.761900177001955
    },
    {
      "time": "2026-05-13",
      "value": 62.733500213623046
    },
    {
      "time": "2026-05-14",
      "value": 62.70650024414063
    },
    {
      "time": "2026-05-15",
      "value": 62.68990028381348
    },
    {
      "time": "2026-05-18",
      "value": 62.691700286865235
    },
    {
      "time": "2026-05-19",
      "value": 62.68750030517578
    },
    {
      "time": "2026-05-20",
      "value": 62.69810028076172
    },
    {
      "time": "2026-05-21",
      "value": 62.70510025024414
    },
    {
      "time": "2026-05-22",
      "value": 62.74310020446777
    },
    {
      "time": "2026-05-26",
      "value": 62.781300201416016
    },
    {
      "time": "2026-05-27",
      "value": 62.812900161743165
    },
    {
      "time": "2026-05-28",
      "value": 62.84510009765625
    },
    {
      "time": "2026-05-29",
      "value": 62.90130012512207
    },
    {
      "time": "2026-06-01",
      "value": 62.96780014038086
    },
    {
      "time": "2026-06-02",
      "value": 63.036700134277346
    },
    {
      "time": "2026-06-03",
      "value": 63.092900085449216
    },
    {
      "time": "2026-06-04",
      "value": 63.14730003356934
    },
    {
      "time": "2026-06-05",
      "value": 63.178300018310544
    },
    {
      "time": "2026-06-08",
      "value": 63.204700012207034
    },
    {
      "time": "2026-06-09",
      "value": 63.24330001831055
    },
    {
      "time": "2026-06-10",
      "value": 63.26590003967285
    },
    {
      "time": "2026-06-11",
      "value": 63.2848999786377
    },
    {
      "time": "2026-06-12",
      "value": 63.318899917602536
    },
    {
      "time": "2026-06-15",
      "value": 63.34609992980957
    },
    {
      "time": "2026-06-16",
      "value": 63.36789993286133
    },
    {
      "time": "2026-06-17",
      "value": 63.36549995422363
    },
    {
      "time": "2026-06-18",
      "value": 63.34789993286133
    },
    {
      "time": "2026-06-22",
      "value": 63.33449989318848
    },
    {
      "time": "2026-06-23",
      "value": 63.34129989624024
    },
    {
      "time": "2026-06-24",
      "value": 63.345299835205076
    },
    {
      "time": "2026-06-25",
      "value": 63.349299850463865
    },
    {
      "time": "2026-06-26",
      "value": 63.365099868774415
    },
    {
      "time": "2026-06-29",
      "value": 63.36669990539551
    },
    {
      "time": "2026-06-30",
      "value": 63.34989990234375
    },
    {
      "time": "2026-07-01",
      "value": 63.34169990539551
    },
    {
      "time": "2026-07-02",
      "value": 63.353699951171876
    },
    {
      "time": "2026-07-06",
      "value": 63.36849990844726
    },
    {
      "time": "2026-07-07",
      "value": 63.39689987182617
    },
    {
      "time": "2026-07-08",
      "value": 63.41669982910156
    },
    {
      "time": "2026-07-09",
      "value": 63.4446997833252
    },
    {
      "time": "2026-07-10",
      "value": 63.47609977722168
    },
    {
      "time": "2026-07-13",
      "value": 63.50889976501465
    },
    {
      "time": "2026-07-14",
      "value": 63.51529983520508
    },
    {
      "time": "2026-07-15",
      "value": 63.52449981689453
    },
    {
      "time": "2026-07-16",
      "value": 63.56369972229004
    },
    {
      "time": "2026-07-17",
      "value": 63.588499755859374
    },
    {
      "time": "2026-07-20",
      "value": 63.61349975585937
    },
    {
      "time": "2026-07-21",
      "value": 63.639299850463864
    },
    {
      "time": "2026-07-22",
      "value": 63.660499801635744
    },
    {
      "time": "2026-07-23",
      "value": 63.66889976501465
    },
    {
      "time": "2026-07-24",
      "value": 63.70529975891113
    },
    {
      "time": "2026-07-27",
      "value": 63.764499740600584
    },
    {
      "time": "2026-07-28",
      "value": 63.854099655151366
    },
    {
      "time": "2026-07-29",
      "value": 63.95269966125488
    },
    {
      "time": "2026-07-30",
      "value": 64.01649963378907
    },
    {
      "time": "2026-07-31",
      "value": 64.08849967956543
    },
    {
      "time": "2026-08-03",
      "value": 64.16429977416992
    },
    {
      "time": "2026-08-04",
      "value": 64.26029975891113
    },
    {
      "time": "2026-08-05",
      "value": 64.33389976501465
    },
    {
      "time": "2026-08-06",
      "value": 64.41349967956543
    },
    {
      "time": "2026-08-07",
      "value": 64.51549964904785
    },
    {
      "time": "2026-08-10",
      "value": 64.62329963684083
    },
    {
      "time": "2026-08-11",
      "value": 64.72849967956543
    },
    {
      "time": "2026-08-12",
      "value": 64.81779960632325
    },
    {
      "time": "2026-08-13",
      "value": 64.93319953918457
    },
    {
      "time": "2026-08-14",
      "value": 65.04919960021972
    },
    {
      "time": "2026-08-17",
      "value": 65.15059959411622
    },
    {
      "time": "2026-08-18",
      "value": 65.28079956054688
    },
    {
      "time": "2026-08-19",
      "value": 65.43899948120117
    },
    {
      "time": "2026-08-20",
      "value": 65.590199508667
    },
    {
      "time": "2026-08-21",
      "value": 65.77019943237305
    },
    {
      "time": "2026-08-24",
      "value": 65.94339942932129
    },
    {
      "time": "2026-08-25",
      "value": 66.10439949035644
    },
    {
      "time": "2026-08-26",
      "value": 66.26379951477051
    },
    {
      "time": "2026-08-27",
      "value": 66.4319994354248
    },
    {
      "time": "2026-08-28",
      "value": 66.63559944152831
    },
    {
      "time": "2026-08-31",
      "value": 66.84159942626952
    },
    {
      "time": "2026-09-01",
      "value": 67.04899940490722
    },
    {
      "time": "2026-09-02",
      "value": 67.25739944458007
    },
    {
      "time": "2026-09-03",
      "value": 67.45679954528809
    },
    {
      "time": "2026-09-04",
      "value": 67.63859962463378
    },
    {
      "time": "2026-09-08",
      "value": 67.77759963989257
    },
    {
      "time": "2026-09-09",
      "value": 67.91139961242676
    },
    {
      "time": "2026-09-10",
      "value": 68.05219955444336
    },
    {
      "time": "2026-09-11",
      "value": 68.19559959411622
    },
    {
      "time": "2026-09-14",
      "value": 68.33049964904785
    }
  ],
  "analysis": null
}