{
  "ok": true,
  "cached": false,
  "ticker": "DGRO",
  "price": 78.2,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "How Much Does a 61-Year-Old Need Invested to Collect $8,600 a Month for Life?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/dde13ea6-2e60-363d-b99d-3ee9492f6c6b/how-much-does-a-61-year-old.html",
      "published": "2026-09-12"
    },
    {
      "title": "3 Dividend ETFs to Buy Once That Give You a Raise Every Single Year for Life",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/0caaffd6-fe88-3c09-bc84-029dc91c9369/3-dividend-etfs-to-buy-once.html",
      "published": "2026-09-11"
    },
    {
      "title": "SCHD’s 3% Yield Hides a $216,000 Decade-Long Performance Gap Investors Miss",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/40f4e3bf-9f7e-3642-92f0-438a9539eed1/schd%E2%80%99s-3%25-yield-hides-a.html",
      "published": "2026-09-11"
    },
    {
      "title": "JEPI vs. SCHD: High Monthly Income or Growing Dividends? (2026 Comparison)",
      "publisher": "etf.com",
      "link": "https://finance.yahoo.com/m/4dbc80d9-4429-3412-bb28-10a5d00758db/jepi-vs.-schd%3A-high-monthly.html",
      "published": "2026-09-11"
    },
    {
      "title": "Paying Off the House With Your 401(k) Feels Smart but Can Cost Six Figures. These 3 ETFs Are Why You Keep the Money Invested",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/b1d10d05-7783-3bf2-9d67-2032b530bd31/paying-off-the-house-with.html",
      "published": "2026-09-09"
    },
    {
      "title": "How to Build $2,600 a Month in Dividend Income to Cover the Average Social Security Check, Starting From Zero",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/87f4f2a1-aef1-37a6-9df5-7f3a9567fd69/how-to-build-%242%2C600-a-month.html",
      "published": "2026-09-03"
    },
    {
      "title": "Nobody Has Looked at the Fund Your 401(k) Picked for You at 25, So Here Are 3 ETFs a Grown-Up Would Choose Instead",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/b4061797-b3be-3833-8f74-93bf8361b08a/nobody-has-looked-at-the-fund.html",
      "published": "2026-09-03"
    },
    {
      "title": "Kids Moved Back In and Parents Need Help? These 4 ETFs Pay the “Family Bank”",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/1b15f09c-6e57-3bdc-9d7b-aa9c700bd18b/kids-moved-back-in-and.html",
      "published": "2026-09-01"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 67.83000183105469,
      "high": 67.87000274658203,
      "low": 67.51000213623047,
      "close": 67.61000061035156,
      "volume": 2312300
    },
    {
      "time": "2025-09-16",
      "open": 67.33999633789062,
      "high": 67.41999816894531,
      "low": 67.05000305175781,
      "close": 67.12999725341797,
      "volume": 1334800
    },
    {
      "time": "2025-09-17",
      "open": 67.29000091552734,
      "high": 67.76000213623047,
      "low": 67.01000213623047,
      "close": 67.37000274658203,
      "volume": 3090000
    },
    {
      "time": "2025-09-18",
      "open": 67.38999938964844,
      "high": 67.66699981689453,
      "low": 67.25,
      "close": 67.45999908447266,
      "volume": 2081900
    },
    {
      "time": "2025-09-19",
      "open": 67.62999725341797,
      "high": 67.66500091552734,
      "low": 67.24400329589844,
      "close": 67.55999755859375,
      "volume": 1887600
    },
    {
      "time": "2025-09-22",
      "open": 67.38999938964844,
      "high": 67.70600128173828,
      "low": 67.31500244140625,
      "close": 67.61000061035156,
      "volume": 1201800
    },
    {
      "time": "2025-09-23",
      "open": 67.5999984741211,
      "high": 68.01499938964844,
      "low": 67.54499816894531,
      "close": 67.69000244140625,
      "volume": 1333100
    },
    {
      "time": "2025-09-24",
      "open": 67.70999908447266,
      "high": 67.80999755859375,
      "low": 67.52999877929688,
      "close": 67.5999984741211,
      "volume": 1561300
    },
    {
      "time": "2025-09-25",
      "open": 67.5,
      "high": 67.55000305175781,
      "low": 67.06500244140625,
      "close": 67.27999877929688,
      "volume": 1497600
    },
    {
      "time": "2025-09-26",
      "open": 67.47000122070312,
      "high": 67.81999969482422,
      "low": 67.45999908447266,
      "close": 67.75,
      "volume": 1749600
    },
    {
      "time": "2025-09-29",
      "open": 67.93000030517578,
      "high": 67.93000030517578,
      "low": 67.5,
      "close": 67.72000122070312,
      "volume": 2403500
    },
    {
      "time": "2025-09-30",
      "open": 67.68000030517578,
      "high": 68.125,
      "low": 67.56500244140625,
      "close": 68.08000183105469,
      "volume": 1454800
    },
    {
      "time": "2025-10-01",
      "open": 67.94000244140625,
      "high": 68.38999938964844,
      "low": 67.94000244140625,
      "close": 68.33000183105469,
      "volume": 1490400
    },
    {
      "time": "2025-10-02",
      "open": 68.25,
      "high": 68.37999725341797,
      "low": 67.98400115966797,
      "close": 68.22000122070312,
      "volume": 1603600
    },
    {
      "time": "2025-10-03",
      "open": 68.29000091552734,
      "high": 68.87999725341797,
      "low": 68.29000091552734,
      "close": 68.58000183105469,
      "volume": 1358800
    },
    {
      "time": "2025-10-06",
      "open": 68.69000244140625,
      "high": 68.7699966430664,
      "low": 68.41600036621094,
      "close": 68.56999969482422,
      "volume": 1383600
    },
    {
      "time": "2025-10-07",
      "open": 68.66000366210938,
      "high": 68.71399688720703,
      "low": 68.30999755859375,
      "close": 68.47000122070312,
      "volume": 1095200
    },
    {
      "time": "2025-10-08",
      "open": 68.61000061035156,
      "high": 68.67500305175781,
      "low": 68.30000305175781,
      "close": 68.5,
      "volume": 1796700
    },
    {
      "time": "2025-10-09",
      "open": 68.63500213623047,
      "high": 68.66100311279297,
      "low": 68.03500366210938,
      "close": 68.13999938964844,
      "volume": 1519500
    },
    {
      "time": "2025-10-10",
      "open": 68.31999969482422,
      "high": 68.44000244140625,
      "low": 66.92500305175781,
      "close": 66.93000030517578,
      "volume": 3136000
    },
    {
      "time": "2025-10-13",
      "open": 67.4000015258789,
      "high": 67.79000091552734,
      "low": 67.31999969482422,
      "close": 67.5999984741211,
      "volume": 1267800
    },
    {
      "time": "2025-10-14",
      "open": 67.19000244140625,
      "high": 68.27400207519531,
      "low": 67.0999984741211,
      "close": 68.06999969482422,
      "volume": 1862200
    },
    {
      "time": "2025-10-15",
      "open": 68.33999633789062,
      "high": 68.73999786376953,
      "low": 67.69999694824219,
      "close": 68.16000366210938,
      "volume": 3111900
    },
    {
      "time": "2025-10-16",
      "open": 68.29000091552734,
      "high": 68.30999755859375,
      "low": 67.33499908447266,
      "close": 67.5199966430664,
      "volume": 1978700
    },
    {
      "time": "2025-10-17",
      "open": 67.56999969482422,
      "high": 67.98999786376953,
      "low": 67.45999908447266,
      "close": 67.87999725341797,
      "volume": 1700600
    },
    {
      "time": "2025-10-20",
      "open": 68.15499877929688,
      "high": 68.55999755859375,
      "low": 68.12000274658203,
      "close": 68.48999786376953,
      "volume": 1177700
    },
    {
      "time": "2025-10-21",
      "open": 68.51000213623047,
      "high": 68.80999755859375,
      "low": 68.41999816894531,
      "close": 68.5199966430664,
      "volume": 1706500
    },
    {
      "time": "2025-10-22",
      "open": 68.55999755859375,
      "high": 68.6050033569336,
      "low": 68.12999725341797,
      "close": 68.25,
      "volume": 1960700
    },
    {
      "time": "2025-10-23",
      "open": 68.30999755859375,
      "high": 68.52999877929688,
      "low": 68.18000030517578,
      "close": 68.41999816894531,
      "volume": 1833700
    },
    {
      "time": "2025-10-24",
      "open": 68.80000305175781,
      "high": 68.95999908447266,
      "low": 68.66600036621094,
      "close": 68.70999908447266,
      "volume": 3040700
    },
    {
      "time": "2025-10-27",
      "open": 68.95999908447266,
      "high": 69.2040023803711,
      "low": 68.83999633789062,
      "close": 69.16999816894531,
      "volume": 1383300
    },
    {
      "time": "2025-10-28",
      "open": 69.19000244140625,
      "high": 69.19999694824219,
      "low": 68.81999969482422,
      "close": 68.83999633789062,
      "volume": 1478000
    },
    {
      "time": "2025-10-29",
      "open": 68.66999816894531,
      "high": 68.7750015258789,
      "low": 68.04000091552734,
      "close": 68.30000305175781,
      "volume": 2096000
    },
    {
      "time": "2025-10-30",
      "open": 68.12000274658203,
      "high": 68.74800109863281,
      "low": 68.12000274658203,
      "close": 68.25,
      "volume": 2023600
    },
    {
      "time": "2025-10-31",
      "open": 67.98999786376953,
      "high": 68.29000091552734,
      "low": 67.73999786376953,
      "close": 68.08999633789062,
      "volume": 2158200
    },
    {
      "time": "2025-11-03",
      "open": 68.0199966430664,
      "high": 68.05999755859375,
      "low": 67.26000213623047,
      "close": 67.63999938964844,
      "volume": 1847300
    },
    {
      "time": "2025-11-04",
      "open": 67.36000061035156,
      "high": 67.68000030517578,
      "low": 67.25,
      "close": 67.54000091552734,
      "volume": 1903700
    },
    {
      "time": "2025-11-05",
      "open": 67.44999694824219,
      "high": 67.95800018310547,
      "low": 67.42500305175781,
      "close": 67.72000122070312,
      "volume": 1312200
    },
    {
      "time": "2025-11-06",
      "open": 67.62999725341797,
      "high": 67.83000183105469,
      "low": 67.36000061035156,
      "close": 67.51000213623047,
      "volume": 1388700
    },
    {
      "time": "2025-11-07",
      "open": 67.48999786376953,
      "high": 67.7750015258789,
      "low": 67.17500305175781,
      "close": 67.76000213623047,
      "volume": 1770000
    },
    {
      "time": "2025-11-10",
      "open": 67.91000366210938,
      "high": 68.18000030517578,
      "low": 67.58499908447266,
      "close": 68.08000183105469,
      "volume": 1434400
    },
    {
      "time": "2025-11-11",
      "open": 68.2300033569336,
      "high": 68.8499984741211,
      "low": 68.2249984741211,
      "close": 68.77999877929688,
      "volume": 1406800
    },
    {
      "time": "2025-11-12",
      "open": 68.91000366210938,
      "high": 69.2959976196289,
      "low": 68.87999725341797,
      "close": 69.16000366210938,
      "volume": 1221900
    },
    {
      "time": "2025-11-13",
      "open": 69.08999633789062,
      "high": 69.28500366210938,
      "low": 68.5199966430664,
      "close": 68.58999633789062,
      "volume": 1665700
    },
    {
      "time": "2025-11-14",
      "open": 68.33000183105469,
      "high": 68.7249984741211,
      "low": 68.0260009765625,
      "close": 68.43000030517578,
      "volume": 1894400
    },
    {
      "time": "2025-11-17",
      "open": 68.31999969482422,
      "high": 68.54000091552734,
      "low": 67.6500015258789,
      "close": 67.83000183105469,
      "volume": 1689900
    },
    {
      "time": "2025-11-18",
      "open": 67.66000366210938,
      "high": 68.11000061035156,
      "low": 67.4530029296875,
      "close": 67.73999786376953,
      "volume": 3516500
    },
    {
      "time": "2025-11-19",
      "open": 67.68000030517578,
      "high": 67.98999786376953,
      "low": 67.47000122070312,
      "close": 67.73999786376953,
      "volume": 1658100
    },
    {
      "time": "2025-11-20",
      "open": 68.20999908447266,
      "high": 68.5,
      "low": 67.13500213623047,
      "close": 67.18000030517578,
      "volume": 3157600
    },
    {
      "time": "2025-11-21",
      "open": 67.44999694824219,
      "high": 68.46700286865234,
      "low": 67.3499984741211,
      "close": 68.06999969482422,
      "volume": 4084300
    },
    {
      "time": "2025-11-24",
      "open": 68.16999816894531,
      "high": 68.4800033569336,
      "low": 67.9000015258789,
      "close": 68.23999786376953,
      "volume": 1850500
    },
    {
      "time": "2025-11-25",
      "open": 68.44000244140625,
      "high": 69.20999908447266,
      "low": 68.41999816894531,
      "close": 69.11000061035156,
      "volume": 1894300
    },
    {
      "time": "2025-11-26",
      "open": 69.18000030517578,
      "high": 69.73500061035156,
      "low": 69.16000366210938,
      "close": 69.54000091552734,
      "volume": 1858200
    },
    {
      "time": "2025-11-28",
      "open": 69.55999755859375,
      "high": 69.94000244140625,
      "low": 69.54499816894531,
      "close": 69.93000030517578,
      "volume": 701500
    },
    {
      "time": "2025-12-01",
      "open": 69.52999877929688,
      "high": 69.80000305175781,
      "low": 69.29499816894531,
      "close": 69.3499984741211,
      "volume": 1817800
    },
    {
      "time": "2025-12-02",
      "open": 69.4000015258789,
      "high": 69.41899871826172,
      "low": 69,
      "close": 69.22000122070312,
      "volume": 1836200
    },
    {
      "time": "2025-12-03",
      "open": 69.27999877929688,
      "high": 69.94000244140625,
      "low": 69.25,
      "close": 69.87000274658203,
      "volume": 1301200
    },
    {
      "time": "2025-12-04",
      "open": 69.83000183105469,
      "high": 70.01000213623047,
      "low": 69.53600311279297,
      "close": 69.72000122070312,
      "volume": 1976700
    },
    {
      "time": "2025-12-05",
      "open": 69.7699966430664,
      "high": 70.0250015258789,
      "low": 69.61000061035156,
      "close": 69.6500015258789,
      "volume": 1162800
    },
    {
      "time": "2025-12-08",
      "open": 69.72000122070312,
      "high": 69.74600219726562,
      "low": 69.25499725341797,
      "close": 69.3499984741211,
      "volume": 1642500
    },
    {
      "time": "2025-12-09",
      "open": 69.4000015258789,
      "high": 69.74500274658203,
      "low": 69.16000366210938,
      "close": 69.19999694824219,
      "volume": 1541700
    },
    {
      "time": "2025-12-10",
      "open": 69.2300033569336,
      "high": 70.2040023803711,
      "low": 69.16999816894531,
      "close": 70.06999969482422,
      "volume": 2482000
    },
    {
      "time": "2025-12-11",
      "open": 70.05000305175781,
      "high": 70.6050033569336,
      "low": 70.05000305175781,
      "close": 70.56999969482422,
      "volume": 2102000
    },
    {
      "time": "2025-12-12",
      "open": 70.58999633789062,
      "high": 70.6050033569336,
      "low": 70.06199645996094,
      "close": 70.23999786376953,
      "volume": 1863900
    },
    {
      "time": "2025-12-15",
      "open": 70.48999786376953,
      "high": 70.61000061035156,
      "low": 70.125,
      "close": 70.41000366210938,
      "volume": 2137700
    },
    {
      "time": "2025-12-16",
      "open": 69.9000015258789,
      "high": 69.94000244140625,
      "low": 69.125,
      "close": 69.31999969482422,
      "volume": 2282500
    },
    {
      "time": "2025-12-17",
      "open": 69.41000366210938,
      "high": 69.62999725341797,
      "low": 69.11000061035156,
      "close": 69.22000122070312,
      "volume": 2354700
    },
    {
      "time": "2025-12-18",
      "open": 69.43000030517578,
      "high": 69.64800262451172,
      "low": 69.03600311279297,
      "close": 69.19000244140625,
      "volume": 3023100
    },
    {
      "time": "2025-12-19",
      "open": 69.2300033569336,
      "high": 69.56999969482422,
      "low": 69.20999908447266,
      "close": 69.3499984741211,
      "volume": 2315600
    },
    {
      "time": "2025-12-22",
      "open": 69.45999908447266,
      "high": 69.88500213623047,
      "low": 69.41999816894531,
      "close": 69.80000305175781,
      "volume": 2396000
    },
    {
      "time": "2025-12-23",
      "open": 69.72000122070312,
      "high": 69.95999908447266,
      "low": 69.69499969482422,
      "close": 69.8499984741211,
      "volume": 1751400
    },
    {
      "time": "2025-12-24",
      "open": 69.91999816894531,
      "high": 70.29000091552734,
      "low": 69.87999725341797,
      "close": 70.18000030517578,
      "volume": 869800
    },
    {
      "time": "2025-12-26",
      "open": 70.16000366210938,
      "high": 70.2300033569336,
      "low": 69.94999694824219,
      "close": 70.18000030517578,
      "volume": 1088000
    },
    {
      "time": "2025-12-29",
      "open": 70.12999725341797,
      "high": 70.25,
      "low": 69.9540023803711,
      "close": 70.05000305175781,
      "volume": 1524700
    },
    {
      "time": "2025-12-30",
      "open": 70.02999877929688,
      "high": 70.05999755859375,
      "low": 69.84500122070312,
      "close": 69.93000030517578,
      "volume": 1454600
    },
    {
      "time": "2025-12-31",
      "open": 69.87999725341797,
      "high": 69.93199920654297,
      "low": 69.40499877929688,
      "close": 69.41999816894531,
      "volume": 1573500
    },
    {
      "time": "2026-01-02",
      "open": 69.55000305175781,
      "high": 69.8759994506836,
      "low": 69.1500015258789,
      "close": 69.80000305175781,
      "volume": 2213300
    },
    {
      "time": "2026-01-05",
      "open": 69.83000183105469,
      "high": 70.30599975585938,
      "low": 69.80999755859375,
      "close": 70.19999694824219,
      "volume": 2389700
    },
    {
      "time": "2026-01-06",
      "open": 70.11000061035156,
      "high": 70.76000213623047,
      "low": 70.11000061035156,
      "close": 70.66999816894531,
      "volume": 1978100
    },
    {
      "time": "2026-01-07",
      "open": 70.69000244140625,
      "high": 70.79000091552734,
      "low": 69.9530029296875,
      "close": 70.01000213623047,
      "volume": 1824200
    },
    {
      "time": "2026-01-08",
      "open": 69.9000015258789,
      "high": 70.7249984741211,
      "low": 69.86000061035156,
      "close": 70.5999984741211,
      "volume": 2549600
    },
    {
      "time": "2026-01-09",
      "open": 70.7300033569336,
      "high": 71.11799621582031,
      "low": 70.7249984741211,
      "close": 70.97000122070312,
      "volume": 1985700
    },
    {
      "time": "2026-01-12",
      "open": 70.73999786376953,
      "high": 71.11699676513672,
      "low": 70.54399871826172,
      "close": 71.06999969482422,
      "volume": 2021000
    },
    {
      "time": "2026-01-13",
      "open": 71.12000274658203,
      "high": 71.17500305175781,
      "low": 70.75499725341797,
      "close": 70.94000244140625,
      "volume": 2150100
    },
    {
      "time": "2026-01-14",
      "open": 70.80000305175781,
      "high": 71.2699966430664,
      "low": 70.80000305175781,
      "close": 71.26000213623047,
      "volume": 2088600
    },
    {
      "time": "2026-01-15",
      "open": 71.44000244140625,
      "high": 71.66000366210938,
      "low": 71.2750015258789,
      "close": 71.48999786376953,
      "volume": 3084000
    },
    {
      "time": "2026-01-16",
      "open": 71.44000244140625,
      "high": 71.66000366210938,
      "low": 71.35199737548828,
      "close": 71.5199966430664,
      "volume": 2908300
    },
    {
      "time": "2026-01-20",
      "open": 70.80999755859375,
      "high": 71.01000213623047,
      "low": 70.4000015258789,
      "close": 70.5199966430664,
      "volume": 3563100
    },
    {
      "time": "2026-01-21",
      "open": 70.72000122070312,
      "high": 71.46499633789062,
      "low": 70.6500015258789,
      "close": 71.26000213623047,
      "volume": 4373000
    },
    {
      "time": "2026-01-22",
      "open": 71.41999816894531,
      "high": 71.63999938964844,
      "low": 71.28600311279297,
      "close": 71.36000061035156,
      "volume": 1964800
    },
    {
      "time": "2026-01-23",
      "open": 71.25,
      "high": 71.25499725341797,
      "low": 70.91500091552734,
      "close": 71.19000244140625,
      "volume": 1705000
    },
    {
      "time": "2026-01-26",
      "open": 71.36000061035156,
      "high": 71.64600372314453,
      "low": 71.31999969482422,
      "close": 71.56999969482422,
      "volume": 2375300
    },
    {
      "time": "2026-01-27",
      "open": 71.30000305175781,
      "high": 71.61000061035156,
      "low": 71.22000122070312,
      "close": 71.56999969482422,
      "volume": 1743700
    },
    {
      "time": "2026-01-28",
      "open": 71.47000122070312,
      "high": 71.68000030517578,
      "low": 71.20999908447266,
      "close": 71.41999816894531,
      "volume": 2671600
    },
    {
      "time": "2026-01-29",
      "open": 71.66999816894531,
      "high": 72.0199966430664,
      "low": 71.27999877929688,
      "close": 71.66000366210938,
      "volume": 2996200
    },
    {
      "time": "2026-01-30",
      "open": 71.51000213623047,
      "high": 71.9000015258789,
      "low": 71.1449966430664,
      "close": 71.83000183105469,
      "volume": 2517400
    },
    {
      "time": "2026-02-02",
      "open": 71.76000213623047,
      "high": 72.40499877929688,
      "low": 71.67500305175781,
      "close": 72.33000183105469,
      "volume": 2251800
    },
    {
      "time": "2026-02-03",
      "open": 72.18000030517578,
      "high": 72.87000274658203,
      "low": 72.05500030517578,
      "close": 72.51000213623047,
      "volume": 2726000
    },
    {
      "time": "2026-02-04",
      "open": 72.73999786376953,
      "high": 73.25499725341797,
      "low": 72.66100311279297,
      "close": 73.05999755859375,
      "volume": 3761800
    },
    {
      "time": "2026-02-05",
      "open": 72.94999694824219,
      "high": 73.05000305175781,
      "low": 72.55000305175781,
      "close": 72.66000366210938,
      "volume": 3877400
    },
    {
      "time": "2026-02-06",
      "open": 73.19000244140625,
      "high": 74.03500366210938,
      "low": 73.12999725341797,
      "close": 73.94999694824219,
      "volume": 2825400
    },
    {
      "time": "2026-02-09",
      "open": 73.80000305175781,
      "high": 73.9800033569336,
      "low": 73.56999969482422,
      "close": 73.87999725341797,
      "volume": 2222000
    },
    {
      "time": "2026-02-10",
      "open": 73.9000015258789,
      "high": 74.13600158691406,
      "low": 73.77999877929688,
      "close": 73.81999969482422,
      "volume": 1909100
    },
    {
      "time": "2026-02-11",
      "open": 74.08000183105469,
      "high": 74.20999908447266,
      "low": 73.83999633789062,
      "close": 74.01000213623047,
      "volume": 2286700
    },
    {
      "time": "2026-02-12",
      "open": 74.12000274658203,
      "high": 74.27999877929688,
      "low": 73.23999786376953,
      "close": 73.27999877929688,
      "volume": 2276900
    },
    {
      "time": "2026-02-13",
      "open": 73.2300033569336,
      "high": 74.01499938964844,
      "low": 73.13999938964844,
      "close": 73.62000274658203,
      "volume": 2168600
    },
    {
      "time": "2026-02-17",
      "open": 73.73999786376953,
      "high": 73.97100067138672,
      "low": 73.19000244140625,
      "close": 73.5,
      "volume": 1927600
    },
    {
      "time": "2026-02-18",
      "open": 73.61000061035156,
      "high": 73.87699890136719,
      "low": 73.44000244140625,
      "close": 73.75,
      "volume": 1846900
    },
    {
      "time": "2026-02-19",
      "open": 73.55000305175781,
      "high": 73.7969970703125,
      "low": 73.33999633789062,
      "close": 73.61000061035156,
      "volume": 1446100
    },
    {
      "time": "2026-02-20",
      "open": 73.56999969482422,
      "high": 73.86000061035156,
      "low": 73.30000305175781,
      "close": 73.79000091552734,
      "volume": 1802100
    },
    {
      "time": "2026-02-23",
      "open": 73.61000061035156,
      "high": 74.05999755859375,
      "low": 73.1050033569336,
      "close": 73.27999877929688,
      "volume": 1468600
    },
    {
      "time": "2026-02-24",
      "open": 73.16999816894531,
      "high": 73.60800170898438,
      "low": 73.13500213623047,
      "close": 73.52999877929688,
      "volume": 1790900
    },
    {
      "time": "2026-02-25",
      "open": 73.66999816894531,
      "high": 73.77999877929688,
      "low": 73.27999877929688,
      "close": 73.68000030517578,
      "volume": 1138500
    },
    {
      "time": "2026-02-26",
      "open": 73.77999877929688,
      "high": 73.98999786376953,
      "low": 73.3499984741211,
      "close": 73.69000244140625,
      "volume": 1604000
    },
    {
      "time": "2026-02-27",
      "open": 73.30000305175781,
      "high": 73.91000366210938,
      "low": 73.13500213623047,
      "close": 73.87999725341797,
      "volume": 1757600
    },
    {
      "time": "2026-03-02",
      "open": 73.54000091552734,
      "high": 74.05699920654297,
      "low": 73.40499877929688,
      "close": 73.81999969482422,
      "volume": 3883100
    },
    {
      "time": "2026-03-03",
      "open": 72.83000183105469,
      "high": 73.33999633789062,
      "low": 72.13999938964844,
      "close": 73.06999969482422,
      "volume": 4660600
    },
    {
      "time": "2026-03-04",
      "open": 73.12999725341797,
      "high": 73.31700134277344,
      "low": 72.63999938964844,
      "close": 73.18000030517578,
      "volume": 2249100
    },
    {
      "time": "2026-03-05",
      "open": 72.7699966430664,
      "high": 72.88999938964844,
      "low": 71.79000091552734,
      "close": 72.25,
      "volume": 3092000
    },
    {
      "time": "2026-03-06",
      "open": 71.58999633789062,
      "high": 71.80000305175781,
      "low": 70.98999786376953,
      "close": 71.6500015258789,
      "volume": 3807600
    },
    {
      "time": "2026-03-09",
      "open": 71.08000183105469,
      "high": 72.02999877929688,
      "low": 70.63500213623047,
      "close": 71.8499984741211,
      "volume": 3580500
    },
    {
      "time": "2026-03-10",
      "open": 71.7300033569336,
      "high": 72.20999908447266,
      "low": 71.3479995727539,
      "close": 71.5,
      "volume": 2682400
    },
    {
      "time": "2026-03-11",
      "open": 71.41000366210938,
      "high": 71.45999908447266,
      "low": 70.96499633789062,
      "close": 71.29000091552734,
      "volume": 2106000
    },
    {
      "time": "2026-03-12",
      "open": 70.76499938964844,
      "high": 71.12999725341797,
      "low": 70.54499816894531,
      "close": 70.55999755859375,
      "volume": 3402800
    },
    {
      "time": "2026-03-13",
      "open": 70.91999816894531,
      "high": 71.30000305175781,
      "low": 70.48500061035156,
      "close": 70.58000183105469,
      "volume": 4268100
    },
    {
      "time": "2026-03-16",
      "open": 71.07499694824219,
      "high": 71.33999633789062,
      "low": 70.88999938964844,
      "close": 71.04000091552734,
      "volume": 2516300
    },
    {
      "time": "2026-03-17",
      "open": 71.12000274658203,
      "high": 71.26000213623047,
      "low": 70.67500305175781,
      "close": 70.72000122070312,
      "volume": 1801600
    },
    {
      "time": "2026-03-18",
      "open": 70.48999786376953,
      "high": 70.51000213623047,
      "low": 69.625,
      "close": 69.66000366210938,
      "volume": 3603900
    },
    {
      "time": "2026-03-19",
      "open": 69.4000015258789,
      "high": 69.91999816894531,
      "low": 69.23500061035156,
      "close": 69.55000305175781,
      "volume": 4960400
    },
    {
      "time": "2026-03-20",
      "open": 69.51000213623047,
      "high": 69.72000122070312,
      "low": 68.68099975585938,
      "close": 68.94999694824219,
      "volume": 4409300
    },
    {
      "time": "2026-03-23",
      "open": 69.87999725341797,
      "high": 70.16000366210938,
      "low": 69.41000366210938,
      "close": 69.5,
      "volume": 5658300
    },
    {
      "time": "2026-03-24",
      "open": 69.06999969482422,
      "high": 70.08999633789062,
      "low": 69.04000091552734,
      "close": 69.72000122070312,
      "volume": 2832900
    },
    {
      "time": "2026-03-25",
      "open": 70.12999725341797,
      "high": 70.36000061035156,
      "low": 69.68000030517578,
      "close": 70.05000305175781,
      "volume": 3072600
    },
    {
      "time": "2026-03-26",
      "open": 69.7699966430664,
      "high": 70.2750015258789,
      "low": 69.5999984741211,
      "close": 69.62999725341797,
      "volume": 1861200
    },
    {
      "time": "2026-03-27",
      "open": 69.5,
      "high": 69.5999984741211,
      "low": 68.74500274658203,
      "close": 68.9000015258789,
      "volume": 3286000
    },
    {
      "time": "2026-03-30",
      "open": 69.45999908447266,
      "high": 69.54000091552734,
      "low": 68.76000213623047,
      "close": 68.9800033569336,
      "volume": 2461700
    },
    {
      "time": "2026-03-31",
      "open": 69.58999633789062,
      "high": 70.23999786376953,
      "low": 69.23999786376953,
      "close": 70.18000030517578,
      "volume": 3890700
    },
    {
      "time": "2026-04-01",
      "open": 70.30000305175781,
      "high": 70.47000122070312,
      "low": 70.0999984741211,
      "close": 70.19999694824219,
      "volume": 2821000
    },
    {
      "time": "2026-04-02",
      "open": 69.77999877929688,
      "high": 70.55999755859375,
      "low": 69.66000366210938,
      "close": 70.30999755859375,
      "volume": 2611500
    },
    {
      "time": "2026-04-06",
      "open": 70.22000122070312,
      "high": 70.62000274658203,
      "low": 70.13999938964844,
      "close": 70.62000274658203,
      "volume": 1584100
    },
    {
      "time": "2026-04-07",
      "open": 70.54000091552734,
      "high": 70.62000274658203,
      "low": 70.17500305175781,
      "close": 70.55999755859375,
      "volume": 2118100
    },
    {
      "time": "2026-04-08",
      "open": 71.47000122070312,
      "high": 72.0250015258789,
      "low": 71.43000030517578,
      "close": 72.0199966430664,
      "volume": 1568800
    },
    {
      "time": "2026-04-09",
      "open": 71.72000122070312,
      "high": 72.4749984741211,
      "low": 71.69999694824219,
      "close": 72.27999877929688,
      "volume": 1469200
    },
    {
      "time": "2026-04-10",
      "open": 72.36000061035156,
      "high": 72.36000061035156,
      "low": 71.68000030517578,
      "close": 71.7699966430664,
      "volume": 1500600
    },
    {
      "time": "2026-04-13",
      "open": 71.5999984741211,
      "high": 72.29000091552734,
      "low": 71.4540023803711,
      "close": 72.29000091552734,
      "volume": 1250600
    },
    {
      "time": "2026-04-14",
      "open": 72.0999984741211,
      "high": 72.42500305175781,
      "low": 71.95500183105469,
      "close": 72.3499984741211,
      "volume": 1637000
    },
    {
      "time": "2026-04-15",
      "open": 72.41999816894531,
      "high": 72.5,
      "low": 72.08000183105469,
      "close": 72.36000061035156,
      "volume": 1213100
    },
    {
      "time": "2026-04-16",
      "open": 72.33000183105469,
      "high": 72.62000274658203,
      "low": 72.30999755859375,
      "close": 72.5,
      "volume": 2422100
    },
    {
      "time": "2026-04-17",
      "open": 72.7750015258789,
      "high": 73.42500305175781,
      "low": 72.67500305175781,
      "close": 73.19000244140625,
      "volume": 2143300
    },
    {
      "time": "2026-04-20",
      "open": 73.16000366210938,
      "high": 73.375,
      "low": 72.99500274658203,
      "close": 73.13999938964844,
      "volume": 1490500
    },
    {
      "time": "2026-04-21",
      "open": 73.3499984741211,
      "high": 73.36000061035156,
      "low": 72.64800262451172,
      "close": 72.76000213623047,
      "volume": 1157200
    },
    {
      "time": "2026-04-22",
      "open": 73.08999633789062,
      "high": 73.2699966430664,
      "low": 72.7300033569336,
      "close": 72.91999816894531,
      "volume": 1919400
    },
    {
      "time": "2026-04-23",
      "open": 72.88999938964844,
      "high": 73.2750015258789,
      "low": 72.6449966430664,
      "close": 73.1500015258789,
      "volume": 1653500
    },
    {
      "time": "2026-04-24",
      "open": 73.16000366210938,
      "high": 73.19999694824219,
      "low": 72.62999725341797,
      "close": 72.77999877929688,
      "volume": 1562500
    },
    {
      "time": "2026-04-27",
      "open": 72.56999969482422,
      "high": 73,
      "low": 72.54000091552734,
      "close": 72.58999633789062,
      "volume": 1349300
    },
    {
      "time": "2026-04-28",
      "open": 72.91999816894531,
      "high": 73.02999877929688,
      "low": 72.55000305175781,
      "close": 72.66000366210938,
      "volume": 1233700
    },
    {
      "time": "2026-04-29",
      "open": 72.61000061035156,
      "high": 72.76000213623047,
      "low": 72.45999908447266,
      "close": 72.70999908447266,
      "volume": 1368600
    },
    {
      "time": "2026-04-30",
      "open": 72.61000061035156,
      "high": 73.79499816894531,
      "low": 72.61000061035156,
      "close": 73.69000244140625,
      "volume": 1563700
    },
    {
      "time": "2026-05-01",
      "open": 73.91999816894531,
      "high": 74.02999877929688,
      "low": 73.40499877929688,
      "close": 73.43000030517578,
      "volume": 1490400
    },
    {
      "time": "2026-05-04",
      "open": 73.13999938964844,
      "high": 73.44999694824219,
      "low": 72.7300033569336,
      "close": 72.86000061035156,
      "volume": 1701400
    },
    {
      "time": "2026-05-05",
      "open": 73.08000183105469,
      "high": 73.55999755859375,
      "low": 72.83000183105469,
      "close": 73.36000061035156,
      "volume": 1239900
    },
    {
      "time": "2026-05-06",
      "open": 73.59500122070312,
      "high": 73.7300033569336,
      "low": 73.41999816894531,
      "close": 73.58000183105469,
      "volume": 1466100
    },
    {
      "time": "2026-05-07",
      "open": 73.52999877929688,
      "high": 73.5999984741211,
      "low": 72.97000122070312,
      "close": 73.08000183105469,
      "volume": 1692700
    },
    {
      "time": "2026-05-08",
      "open": 73.31999969482422,
      "high": 73.4489974975586,
      "low": 72.9000015258789,
      "close": 73,
      "volume": 1302700
    },
    {
      "time": "2026-05-11",
      "open": 73.06999969482422,
      "high": 73.30000305175781,
      "low": 72.94999694824219,
      "close": 73.13999938964844,
      "volume": 1609000
    },
    {
      "time": "2026-05-12",
      "open": 73.2300033569336,
      "high": 73.4800033569336,
      "low": 72.69499969482422,
      "close": 73.37999725341797,
      "volume": 1669800
    },
    {
      "time": "2026-05-13",
      "open": 73.08000183105469,
      "high": 73.26599884033203,
      "low": 72.875,
      "close": 73.16999816894531,
      "volume": 1238300
    },
    {
      "time": "2026-05-14",
      "open": 73.47000122070312,
      "high": 73.98500061035156,
      "low": 73.47000122070312,
      "close": 73.80000305175781,
      "volume": 1355400
    },
    {
      "time": "2026-05-15",
      "open": 73.62999725341797,
      "high": 73.77999877929688,
      "low": 73.31199645996094,
      "close": 73.36000061035156,
      "volume": 1093700
    },
    {
      "time": "2026-05-18",
      "open": 73.33999633789062,
      "high": 73.80500030517578,
      "low": 73.20999908447266,
      "close": 73.79000091552734,
      "volume": 1511300
    },
    {
      "time": "2026-05-19",
      "open": 73.55000305175781,
      "high": 73.88500213623047,
      "low": 73.30000305175781,
      "close": 73.54000091552734,
      "volume": 1417600
    },
    {
      "time": "2026-05-20",
      "open": 73.51000213623047,
      "high": 73.98999786376953,
      "low": 73.33999633789062,
      "close": 73.87999725341797,
      "volume": 1483400
    },
    {
      "time": "2026-05-21",
      "open": 73.70999908447266,
      "high": 74.18000030517578,
      "low": 73.37000274658203,
      "close": 74.1500015258789,
      "volume": 1386100
    },
    {
      "time": "2026-05-22",
      "open": 74.51000213623047,
      "high": 74.97599792480469,
      "low": 74.45500183105469,
      "close": 74.8499984741211,
      "volume": 1318900
    },
    {
      "time": "2026-05-26",
      "open": 74.9800033569336,
      "high": 75.02999877929688,
      "low": 74.55999755859375,
      "close": 74.61000061035156,
      "volume": 1426500
    },
    {
      "time": "2026-05-27",
      "open": 74.6500015258789,
      "high": 74.86499786376953,
      "low": 74.5199966430664,
      "close": 74.56999969482422,
      "volume": 1224900
    },
    {
      "time": "2026-05-28",
      "open": 74.55999755859375,
      "high": 74.86000061035156,
      "low": 74.37000274658203,
      "close": 74.66999816894531,
      "volume": 1129200
    },
    {
      "time": "2026-05-29",
      "open": 74.77999877929688,
      "high": 74.97000122070312,
      "low": 74.69000244140625,
      "close": 74.91999816894531,
      "volume": 990500
    },
    {
      "time": "2026-06-01",
      "open": 74.68000030517578,
      "high": 74.84500122070312,
      "low": 74.45999908447266,
      "close": 74.73999786376953,
      "volume": 1516700
    },
    {
      "time": "2026-06-02",
      "open": 74.68000030517578,
      "high": 75.40499877929688,
      "low": 74.59300231933594,
      "close": 75.36000061035156,
      "volume": 1418700
    },
    {
      "time": "2026-06-03",
      "open": 75.1500015258789,
      "high": 75.45500183105469,
      "low": 75.08000183105469,
      "close": 75.1500015258789,
      "volume": 1248800
    },
    {
      "time": "2026-06-04",
      "open": 75.51000213623047,
      "high": 75.80999755859375,
      "low": 75.41500091552734,
      "close": 75.76000213623047,
      "volume": 1238800
    },
    {
      "time": "2026-06-05",
      "open": 75.7699966430664,
      "high": 75.83999633789062,
      "low": 75.11499786376953,
      "close": 75.16999816894531,
      "volume": 1546800
    },
    {
      "time": "2026-06-08",
      "open": 75.33999633789062,
      "high": 75.62999725341797,
      "low": 74.92500305175781,
      "close": 74.94999694824219,
      "volume": 1315800
    },
    {
      "time": "2026-06-09",
      "open": 75.16999816894531,
      "high": 75.4800033569336,
      "low": 74.55000305175781,
      "close": 75.33000183105469,
      "volume": 1894600
    },
    {
      "time": "2026-06-10",
      "open": 75.30999755859375,
      "high": 75.54000091552734,
      "low": 74.71499633789062,
      "close": 74.73999786376953,
      "volume": 1674800
    },
    {
      "time": "2026-06-11",
      "open": 75.06999969482422,
      "high": 75.7300033569336,
      "low": 74.8550033569336,
      "close": 75.38999938964844,
      "volume": 2191200
    },
    {
      "time": "2026-06-12",
      "open": 75.70999908447266,
      "high": 76.05999755859375,
      "low": 75.41000366210938,
      "close": 75.91000366210938,
      "volume": 1811100
    },
    {
      "time": "2026-06-15",
      "open": 75.83999633789062,
      "high": 75.95999908447266,
      "low": 75.52999877929688,
      "close": 75.62999725341797,
      "volume": 1596400
    },
    {
      "time": "2026-06-16",
      "open": 75.80000305175781,
      "high": 76.07499694824219,
      "low": 75.66999816894531,
      "close": 75.80000305175781,
      "volume": 1726700
    },
    {
      "time": "2026-06-17",
      "open": 75.69000244140625,
      "high": 76.05000305175781,
      "low": 74.76000213623047,
      "close": 74.98999786376953,
      "volume": 3183300
    },
    {
      "time": "2026-06-18",
      "open": 75.38999938964844,
      "high": 75.4000015258789,
      "low": 74.75299835205078,
      "close": 74.81999969482422,
      "volume": 1884100
    },
    {
      "time": "2026-06-22",
      "open": 74.9000015258789,
      "high": 75.16999816894531,
      "low": 74.81500244140625,
      "close": 74.87999725341797,
      "volume": 1497500
    },
    {
      "time": "2026-06-23",
      "open": 75.01000213623047,
      "high": 75.2300033569336,
      "low": 74.68499755859375,
      "close": 75.12000274658203,
      "volume": 1876700
    },
    {
      "time": "2026-06-24",
      "open": 75.19999694824219,
      "high": 75.56999969482422,
      "low": 75.0250015258789,
      "close": 75.23999786376953,
      "volume": 1302000
    },
    {
      "time": "2026-06-25",
      "open": 75.51000213623047,
      "high": 76.23500061035156,
      "low": 75.38999938964844,
      "close": 75.47000122070312,
      "volume": 1309100
    },
    {
      "time": "2026-06-26",
      "open": 75.5,
      "high": 76.03700256347656,
      "low": 75.5,
      "close": 75.80000305175781,
      "volume": 1272400
    },
    {
      "time": "2026-06-29",
      "open": 76.01000213623047,
      "high": 76.12999725341797,
      "low": 75.80500030517578,
      "close": 75.94999694824219,
      "volume": 1505500
    },
    {
      "time": "2026-06-30",
      "open": 75.94999694824219,
      "high": 76.02999877929688,
      "low": 75.62000274658203,
      "close": 75.79000091552734,
      "volume": 1415400
    },
    {
      "time": "2026-07-01",
      "open": 75.80000305175781,
      "high": 76.49500274658203,
      "low": 75.68000030517578,
      "close": 76.0999984741211,
      "volume": 1478700
    },
    {
      "time": "2026-07-02",
      "open": 76.51000213623047,
      "high": 77.30000305175781,
      "low": 76.51000213623047,
      "close": 77.26000213623047,
      "volume": 1919700
    },
    {
      "time": "2026-07-06",
      "open": 77.37000274658203,
      "high": 77.47000122070312,
      "low": 76.875,
      "close": 77.2699966430664,
      "volume": 1511300
    },
    {
      "time": "2026-07-07",
      "open": 77.83999633789062,
      "high": 78.05500030517578,
      "low": 77.49500274658203,
      "close": 77.5999984741211,
      "volume": 1276300
    },
    {
      "time": "2026-07-08",
      "open": 77.31500244140625,
      "high": 77.48999786376953,
      "low": 76.81999969482422,
      "close": 76.83000183105469,
      "volume": 1288700
    },
    {
      "time": "2026-07-09",
      "open": 76.7699966430664,
      "high": 77.05999755859375,
      "low": 76.71399688720703,
      "close": 76.91999816894531,
      "volume": 1344700
    },
    {
      "time": "2026-07-10",
      "open": 77.04000091552734,
      "high": 77.13999938964844,
      "low": 76.72000122070312,
      "close": 77.05999755859375,
      "volume": 1016300
    },
    {
      "time": "2026-07-13",
      "open": 77.23999786376953,
      "high": 77.55000305175781,
      "low": 77,
      "close": 77.20999908447266,
      "volume": 1228200
    },
    {
      "time": "2026-07-14",
      "open": 76.80000305175781,
      "high": 77.12999725341797,
      "low": 76.50499725341797,
      "close": 76.5199966430664,
      "volume": 1349400
    },
    {
      "time": "2026-07-15",
      "open": 76.58999633789062,
      "high": 76.97000122070312,
      "low": 76.54499816894531,
      "close": 76.63999938964844,
      "volume": 1423900
    },
    {
      "time": "2026-07-16",
      "open": 76.87000274658203,
      "high": 77.5999984741211,
      "low": 76.87000274658203,
      "close": 77.5999984741211,
      "volume": 1344800
    },
    {
      "time": "2026-07-17",
      "open": 77.56999969482422,
      "high": 78.16999816894531,
      "low": 77.02999877929688,
      "close": 77.13999938964844,
      "volume": 1262400
    },
    {
      "time": "2026-07-20",
      "open": 77.2300033569336,
      "high": 77.33999633789062,
      "low": 76.58999633789062,
      "close": 76.69000244140625,
      "volume": 1133400
    },
    {
      "time": "2026-07-21",
      "open": 76.68000030517578,
      "high": 76.947998046875,
      "low": 76.33999633789062,
      "close": 76.86000061035156,
      "volume": 1261700
    },
    {
      "time": "2026-07-22",
      "open": 77.05000305175781,
      "high": 77.32499694824219,
      "low": 77.02100372314453,
      "close": 77.18000030517578,
      "volume": 1213400
    },
    {
      "time": "2026-07-23",
      "open": 76.91000366210938,
      "high": 77.29499816894531,
      "low": 76.76000213623047,
      "close": 77.19999694824219,
      "volume": 1332300
    },
    {
      "time": "2026-07-24",
      "open": 77.30999755859375,
      "high": 77.98999786376953,
      "low": 77.25,
      "close": 77.83999633789062,
      "volume": 958300
    },
    {
      "time": "2026-07-27",
      "open": 78.16000366210938,
      "high": 78.4800033569336,
      "low": 78.1050033569336,
      "close": 78.19999694824219,
      "volume": 1472600
    },
    {
      "time": "2026-07-28",
      "open": 78.8499984741211,
      "high": 79.5250015258789,
      "low": 78.83499908447266,
      "close": 79.08000183105469,
      "volume": 1349800
    },
    {
      "time": "2026-07-29",
      "open": 78.9800033569336,
      "high": 79.12000274658203,
      "low": 78.20999908447266,
      "close": 78.2699966430664,
      "volume": 1454000
    },
    {
      "time": "2026-07-30",
      "open": 78.23999786376953,
      "high": 78.29000091552734,
      "low": 77.5199966430664,
      "close": 78.2300033569336,
      "volume": 1764000
    },
    {
      "time": "2026-07-31",
      "open": 77.9000015258789,
      "high": 78.21499633789062,
      "low": 77.42500305175781,
      "close": 78.01000213623047,
      "volume": 1386800
    },
    {
      "time": "2026-08-03",
      "open": 78.31999969482422,
      "high": 78.58999633789062,
      "low": 77.9749984741211,
      "close": 78.27999877929688,
      "volume": 1602800
    },
    {
      "time": "2026-08-04",
      "open": 78.21499633789062,
      "high": 79.2300033569336,
      "low": 78.08499908447266,
      "close": 79.12999725341797,
      "volume": 1338000
    },
    {
      "time": "2026-08-05",
      "open": 79.55999755859375,
      "high": 79.58999633789062,
      "low": 78.98500061035156,
      "close": 79.23999786376953,
      "volume": 1346800
    },
    {
      "time": "2026-08-06",
      "open": 79.70999908447266,
      "high": 79.75,
      "low": 78.93000030517578,
      "close": 79.1500015258789,
      "volume": 1170600
    },
    {
      "time": "2026-08-07",
      "open": 79.05999755859375,
      "high": 79.51499938964844,
      "low": 78.83000183105469,
      "close": 79.47000122070312,
      "volume": 1122400
    },
    {
      "time": "2026-08-10",
      "open": 79.37000274658203,
      "high": 79.68000030517578,
      "low": 79.33999633789062,
      "close": 79.62000274658203,
      "volume": 1789700
    },
    {
      "time": "2026-08-11",
      "open": 79.62000274658203,
      "high": 79.9800033569336,
      "low": 79.56900024414062,
      "close": 79.69000244140625,
      "volume": 1091200
    },
    {
      "time": "2026-08-12",
      "open": 79.62000274658203,
      "high": 79.94000244140625,
      "low": 79.47200012207031,
      "close": 79.83999633789062,
      "volume": 1380500
    },
    {
      "time": "2026-08-13",
      "open": 80.02999877929688,
      "high": 80.28500366210938,
      "low": 79.76499938964844,
      "close": 80,
      "volume": 1327500
    },
    {
      "time": "2026-08-14",
      "open": 79.91999816894531,
      "high": 79.91999816894531,
      "low": 79.7300033569336,
      "close": 79.83000183105469,
      "volume": 894500
    },
    {
      "time": "2026-08-17",
      "open": 79.51499938964844,
      "high": 79.69499969482422,
      "low": 79.31500244140625,
      "close": 79.33000183105469,
      "volume": 1051600
    },
    {
      "time": "2026-08-18",
      "open": 79.6500015258789,
      "high": 79.82099914550781,
      "low": 79.4800033569336,
      "close": 79.68000030517578,
      "volume": 1041400
    },
    {
      "time": "2026-08-19",
      "open": 80.08000183105469,
      "high": 80.58000183105469,
      "low": 79.94000244140625,
      "close": 80.04000091552734,
      "volume": 1075000
    },
    {
      "time": "2026-08-20",
      "open": 79.6500015258789,
      "high": 80.04000091552734,
      "low": 79.19999694824219,
      "close": 79.25,
      "volume": 1062000
    },
    {
      "time": "2026-08-21",
      "open": 79.4800033569336,
      "high": 79.80999755859375,
      "low": 79.44999694824219,
      "close": 79.61000061035156,
      "volume": 978900
    },
    {
      "time": "2026-08-24",
      "open": 79.66999816894531,
      "high": 80.04499816894531,
      "low": 79.66999816894531,
      "close": 79.93000030517578,
      "volume": 1218400
    },
    {
      "time": "2026-08-25",
      "open": 79.9000015258789,
      "high": 79.98699951171875,
      "low": 79.56500244140625,
      "close": 79.83999633789062,
      "volume": 1312300
    },
    {
      "time": "2026-08-26",
      "open": 79.66999816894531,
      "high": 79.9800033569336,
      "low": 79.65499877929688,
      "close": 79.76000213623047,
      "volume": 1070700
    },
    {
      "time": "2026-08-27",
      "open": 79.30999755859375,
      "high": 79.5199966430664,
      "low": 79.0999984741211,
      "close": 79.27999877929688,
      "volume": 1222300
    },
    {
      "time": "2026-08-28",
      "open": 79.5,
      "high": 79.55999755859375,
      "low": 79.19999694824219,
      "close": 79.36000061035156,
      "volume": 1027100
    },
    {
      "time": "2026-08-31",
      "open": 79.12999725341797,
      "high": 79.28700256347656,
      "low": 78.9000015258789,
      "close": 79.0199966430664,
      "volume": 1347000
    },
    {
      "time": "2026-09-01",
      "open": 79.19000244140625,
      "high": 79.33000183105469,
      "low": 78.75499725341797,
      "close": 78.88999938964844,
      "volume": 1260600
    },
    {
      "time": "2026-09-02",
      "open": 79.05999755859375,
      "high": 79.3499984741211,
      "low": 78.9209976196289,
      "close": 79.16999816894531,
      "volume": 1194300
    },
    {
      "time": "2026-09-03",
      "open": 79.36000061035156,
      "high": 79.70999908447266,
      "low": 79.0999984741211,
      "close": 79.61000061035156,
      "volume": 1127800
    },
    {
      "time": "2026-09-04",
      "open": 79.19000244140625,
      "high": 79.38600158691406,
      "low": 79.07499694824219,
      "close": 79.12999725341797,
      "volume": 1448700
    },
    {
      "time": "2026-09-08",
      "open": 78.69999694824219,
      "high": 78.81900024414062,
      "low": 78.33499908447266,
      "close": 78.37000274658203,
      "volume": 1649600
    },
    {
      "time": "2026-09-09",
      "open": 78.27999877929688,
      "high": 78.43000030517578,
      "low": 77.9000015258789,
      "close": 78.04000091552734,
      "volume": 1447800
    },
    {
      "time": "2026-09-10",
      "open": 77.94499969482422,
      "high": 78.125,
      "low": 77.7249984741211,
      "close": 77.77999877929688,
      "volume": 1859100
    },
    {
      "time": "2026-09-11",
      "open": 78.41000366210938,
      "high": 78.52999877929688,
      "low": 78.06500244140625,
      "close": 78.23999786376953,
      "volume": 1164900
    },
    {
      "time": "2026-09-14",
      "open": 78.48999786376953,
      "high": 78.56999969482422,
      "low": 78.1344985961914,
      "close": 78.19999694824219,
      "volume": 1096871
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 68.01279983520507
    },
    {
      "time": "2025-11-24",
      "value": 68.02539978027343
    },
    {
      "time": "2025-11-25",
      "value": 68.06499984741211
    },
    {
      "time": "2025-11-26",
      "value": 68.10839981079101
    },
    {
      "time": "2025-11-28",
      "value": 68.15779983520508
    },
    {
      "time": "2025-12-01",
      "value": 68.19359985351562
    },
    {
      "time": "2025-12-02",
      "value": 68.22579986572265
    },
    {
      "time": "2025-12-03",
      "value": 68.26939987182617
    },
    {
      "time": "2025-12-04",
      "value": 68.31179992675781
    },
    {
      "time": "2025-12-05",
      "value": 68.35919998168946
    },
    {
      "time": "2025-12-08",
      "value": 68.39119995117187
    },
    {
      "time": "2025-12-09",
      "value": 68.42079986572266
    },
    {
      "time": "2025-12-10",
      "value": 68.46059982299805
    },
    {
      "time": "2025-12-11",
      "value": 68.50539978027344
    },
    {
      "time": "2025-12-12",
      "value": 68.54579971313477
    },
    {
      "time": "2025-12-15",
      "value": 68.58239974975587
    },
    {
      "time": "2025-12-16",
      "value": 68.59739974975587
    },
    {
      "time": "2025-12-17",
      "value": 68.61239974975587
    },
    {
      "time": "2025-12-18",
      "value": 68.62619979858398
    },
    {
      "time": "2025-12-19",
      "value": 68.65039978027343
    },
    {
      "time": "2025-12-22",
      "value": 68.70779983520508
    },
    {
      "time": "2025-12-23",
      "value": 68.75279983520508
    },
    {
      "time": "2025-12-24",
      "value": 68.79499984741211
    },
    {
      "time": "2025-12-26",
      "value": 68.83539978027343
    },
    {
      "time": "2025-12-29",
      "value": 68.88599990844726
    },
    {
      "time": "2025-12-30",
      "value": 68.92699996948242
    },
    {
      "time": "2025-12-31",
      "value": 68.94559997558594
    },
    {
      "time": "2026-01-02",
      "value": 68.97120010375977
    },
    {
      "time": "2026-01-05",
      "value": 69.0102000427246
    },
    {
      "time": "2026-01-06",
      "value": 69.0552000427246
    },
    {
      "time": "2026-01-07",
      "value": 69.08120010375977
    },
    {
      "time": "2026-01-08",
      "value": 69.10980010986329
    },
    {
      "time": "2026-01-09",
      "value": 69.15240020751953
    },
    {
      "time": "2026-01-12",
      "value": 69.20780014038085
    },
    {
      "time": "2026-01-13",
      "value": 69.26160018920899
    },
    {
      "time": "2026-01-14",
      "value": 69.32500030517578
    },
    {
      "time": "2026-01-15",
      "value": 69.4020002746582
    },
    {
      "time": "2026-01-16",
      "value": 69.48160018920899
    },
    {
      "time": "2026-01-20",
      "value": 69.53760009765625
    },
    {
      "time": "2026-01-21",
      "value": 69.61260009765626
    },
    {
      "time": "2026-01-22",
      "value": 69.68460006713867
    },
    {
      "time": "2026-01-23",
      "value": 69.7468000793457
    },
    {
      "time": "2026-01-26",
      "value": 69.80260009765625
    },
    {
      "time": "2026-01-27",
      "value": 69.85080001831055
    },
    {
      "time": "2026-01-28",
      "value": 69.90740005493164
    },
    {
      "time": "2026-01-29",
      "value": 69.97200012207031
    },
    {
      "time": "2026-01-30",
      "value": 70.05200012207031
    },
    {
      "time": "2026-02-02",
      "value": 70.14380020141601
    },
    {
      "time": "2026-02-03",
      "value": 70.23920028686524
    },
    {
      "time": "2026-02-04",
      "value": 70.35680023193359
    },
    {
      "time": "2026-02-05",
      "value": 70.4486003112793
    },
    {
      "time": "2026-02-06",
      "value": 70.56280029296875
    },
    {
      "time": "2026-02-09",
      "value": 70.65820022583007
    },
    {
      "time": "2026-02-10",
      "value": 70.74380020141602
    },
    {
      "time": "2026-02-11",
      "value": 70.8254002380371
    },
    {
      "time": "2026-02-12",
      "value": 70.90400024414062
    },
    {
      "time": "2026-02-13",
      "value": 70.99200027465821
    },
    {
      "time": "2026-02-17",
      "value": 71.06460021972656
    },
    {
      "time": "2026-02-18",
      "value": 71.1452001953125
    },
    {
      "time": "2026-02-19",
      "value": 71.22440017700195
    },
    {
      "time": "2026-02-20",
      "value": 71.31320022583007
    },
    {
      "time": "2026-02-23",
      "value": 71.39480026245117
    },
    {
      "time": "2026-02-24",
      "value": 71.46400024414062
    },
    {
      "time": "2026-02-25",
      "value": 71.52620025634765
    },
    {
      "time": "2026-02-26",
      "value": 71.59520034790039
    },
    {
      "time": "2026-02-27",
      "value": 71.66460021972657
    },
    {
      "time": "2026-03-02",
      "value": 71.75460021972657
    },
    {
      "time": "2026-03-03",
      "value": 71.83160018920898
    },
    {
      "time": "2026-03-04",
      "value": 71.91140014648437
    },
    {
      "time": "2026-03-05",
      "value": 71.96940017700196
    },
    {
      "time": "2026-03-06",
      "value": 72.00640014648438
    },
    {
      "time": "2026-03-09",
      "value": 72.04640014648437
    },
    {
      "time": "2026-03-10",
      "value": 72.07280014038086
    },
    {
      "time": "2026-03-11",
      "value": 72.09500015258789
    },
    {
      "time": "2026-03-12",
      "value": 72.1052000427246
    },
    {
      "time": "2026-03-13",
      "value": 72.11820007324219
    },
    {
      "time": "2026-03-16",
      "value": 72.15060012817383
    },
    {
      "time": "2026-03-17",
      "value": 72.16900009155273
    },
    {
      "time": "2026-03-18",
      "value": 72.15820022583007
    },
    {
      "time": "2026-03-19",
      "value": 72.13580032348632
    },
    {
      "time": "2026-03-20",
      "value": 72.11460021972657
    },
    {
      "time": "2026-03-23",
      "value": 72.09260025024415
    },
    {
      "time": "2026-03-24",
      "value": 72.06760025024414
    },
    {
      "time": "2026-03-25",
      "value": 72.04720031738282
    },
    {
      "time": "2026-03-26",
      "value": 72.02100021362304
    },
    {
      "time": "2026-03-27",
      "value": 71.97380020141601
    },
    {
      "time": "2026-03-30",
      "value": 71.9236003112793
    },
    {
      "time": "2026-03-31",
      "value": 71.89680038452148
    },
    {
      "time": "2026-04-01",
      "value": 71.890400390625
    },
    {
      "time": "2026-04-02",
      "value": 71.87140029907226
    },
    {
      "time": "2026-04-06",
      "value": 71.85660034179688
    },
    {
      "time": "2026-04-07",
      "value": 71.84400024414063
    },
    {
      "time": "2026-04-08",
      "value": 71.85300018310546
    },
    {
      "time": "2026-04-09",
      "value": 71.86720016479492
    },
    {
      "time": "2026-04-10",
      "value": 71.87420013427734
    },
    {
      "time": "2026-04-13",
      "value": 71.8868000793457
    },
    {
      "time": "2026-04-14",
      "value": 71.89720001220704
    },
    {
      "time": "2026-04-15",
      "value": 71.89779998779296
    },
    {
      "time": "2026-04-16",
      "value": 71.89759994506836
    },
    {
      "time": "2026-04-17",
      "value": 71.9002000427246
    },
    {
      "time": "2026-04-20",
      "value": 71.9097999572754
    },
    {
      "time": "2026-04-21",
      "value": 71.88600006103516
    },
    {
      "time": "2026-04-22",
      "value": 71.86680007934571
    },
    {
      "time": "2026-04-23",
      "value": 71.85340011596679
    },
    {
      "time": "2026-04-24",
      "value": 71.82880004882813
    },
    {
      "time": "2026-04-27",
      "value": 71.815
    },
    {
      "time": "2026-04-28",
      "value": 71.79580001831054
    },
    {
      "time": "2026-04-29",
      "value": 71.78
    },
    {
      "time": "2026-04-30",
      "value": 71.77880004882813
    },
    {
      "time": "2026-05-01",
      "value": 71.7752000427246
    },
    {
      "time": "2026-05-04",
      "value": 71.7566000366211
    },
    {
      "time": "2026-05-05",
      "value": 71.7582000732422
    },
    {
      "time": "2026-05-06",
      "value": 71.75920013427735
    },
    {
      "time": "2026-05-07",
      "value": 71.74720016479492
    },
    {
      "time": "2026-05-08",
      "value": 71.7334001159668
    },
    {
      "time": "2026-05-11",
      "value": 71.7186001586914
    },
    {
      "time": "2026-05-12",
      "value": 71.70980010986328
    },
    {
      "time": "2026-05-13",
      "value": 71.7118000793457
    },
    {
      "time": "2026-05-14",
      "value": 71.72420013427734
    },
    {
      "time": "2026-05-15",
      "value": 71.74640014648438
    },
    {
      "time": "2026-05-18",
      "value": 71.78920013427734
    },
    {
      "time": "2026-05-19",
      "value": 71.82300018310546
    },
    {
      "time": "2026-05-20",
      "value": 71.87060012817383
    },
    {
      "time": "2026-05-21",
      "value": 71.92780014038085
    },
    {
      "time": "2026-05-22",
      "value": 72.0136001586914
    },
    {
      "time": "2026-05-26",
      "value": 72.09420013427734
    },
    {
      "time": "2026-05-27",
      "value": 72.16480010986328
    },
    {
      "time": "2026-05-28",
      "value": 72.24380004882812
    },
    {
      "time": "2026-05-29",
      "value": 72.34899993896484
    },
    {
      "time": "2026-06-01",
      "value": 72.45279983520508
    },
    {
      "time": "2026-06-02",
      "value": 72.58099990844727
    },
    {
      "time": "2026-06-03",
      "value": 72.69399993896485
    },
    {
      "time": "2026-06-04",
      "value": 72.8147999572754
    },
    {
      "time": "2026-06-05",
      "value": 72.91719985961915
    },
    {
      "time": "2026-06-08",
      "value": 73.02359985351562
    },
    {
      "time": "2026-06-09",
      "value": 73.15219985961915
    },
    {
      "time": "2026-06-10",
      "value": 73.26739974975585
    },
    {
      "time": "2026-06-11",
      "value": 73.37159973144531
    },
    {
      "time": "2026-06-12",
      "value": 73.48579986572265
    },
    {
      "time": "2026-06-15",
      "value": 73.59219985961914
    },
    {
      "time": "2026-06-16",
      "value": 73.69579986572266
    },
    {
      "time": "2026-06-17",
      "value": 73.78439987182617
    },
    {
      "time": "2026-06-18",
      "value": 73.84039993286133
    },
    {
      "time": "2026-06-22",
      "value": 73.89239990234375
    },
    {
      "time": "2026-06-23",
      "value": 73.95940002441407
    },
    {
      "time": "2026-06-24",
      "value": 74.01839996337891
    },
    {
      "time": "2026-06-25",
      "value": 74.08080001831054
    },
    {
      "time": "2026-06-26",
      "value": 74.14960006713868
    },
    {
      "time": "2026-06-29",
      "value": 74.21860000610351
    },
    {
      "time": "2026-06-30",
      "value": 74.27059997558594
    },
    {
      "time": "2026-07-01",
      "value": 74.32979995727538
    },
    {
      "time": "2026-07-02",
      "value": 74.41979995727539
    },
    {
      "time": "2026-07-06",
      "value": 74.50679992675781
    },
    {
      "time": "2026-07-07",
      "value": 74.59579986572265
    },
    {
      "time": "2026-07-08",
      "value": 74.67679992675781
    },
    {
      "time": "2026-07-09",
      "value": 74.7633999633789
    },
    {
      "time": "2026-07-10",
      "value": 74.85139984130859
    },
    {
      "time": "2026-07-13",
      "value": 74.9413998413086
    },
    {
      "time": "2026-07-14",
      "value": 74.9979997253418
    },
    {
      "time": "2026-07-15",
      "value": 75.06219970703125
    },
    {
      "time": "2026-07-16",
      "value": 75.15699966430664
    },
    {
      "time": "2026-07-17",
      "value": 75.23259963989258
    },
    {
      "time": "2026-07-20",
      "value": 75.29479965209961
    },
    {
      "time": "2026-07-21",
      "value": 75.37039962768554
    },
    {
      "time": "2026-07-22",
      "value": 75.45399963378907
    },
    {
      "time": "2026-07-23",
      "value": 75.53519958496094
    },
    {
      "time": "2026-07-24",
      "value": 75.6243995666504
    },
    {
      "time": "2026-07-27",
      "value": 75.72499954223633
    },
    {
      "time": "2026-07-28",
      "value": 75.83059951782226
    },
    {
      "time": "2026-07-29",
      "value": 75.92879943847656
    },
    {
      "time": "2026-07-30",
      "value": 76.0175994873047
    },
    {
      "time": "2026-07-31",
      "value": 76.10699951171875
    },
    {
      "time": "2026-08-03",
      "value": 76.19499954223633
    },
    {
      "time": "2026-08-04",
      "value": 76.29459945678711
    },
    {
      "time": "2026-08-05",
      "value": 76.38239944458007
    },
    {
      "time": "2026-08-06",
      "value": 76.47319946289062
    },
    {
      "time": "2026-08-07",
      "value": 76.5711994934082
    },
    {
      "time": "2026-08-10",
      "value": 76.67019958496094
    },
    {
      "time": "2026-08-11",
      "value": 76.76559967041015
    },
    {
      "time": "2026-08-12",
      "value": 76.86759963989257
    },
    {
      "time": "2026-08-13",
      "value": 76.96039962768555
    },
    {
      "time": "2026-08-14",
      "value": 77.05399963378906
    },
    {
      "time": "2026-08-17",
      "value": 77.12539962768555
    },
    {
      "time": "2026-08-18",
      "value": 77.21559967041016
    },
    {
      "time": "2026-08-19",
      "value": 77.31739974975586
    },
    {
      "time": "2026-08-20",
      "value": 77.39579971313476
    },
    {
      "time": "2026-08-21",
      "value": 77.4931997680664
    },
    {
      "time": "2026-08-24",
      "value": 77.58399978637695
    },
    {
      "time": "2026-08-25",
      "value": 77.66259963989258
    },
    {
      "time": "2026-08-26",
      "value": 77.74519973754883
    },
    {
      "time": "2026-08-27",
      "value": 77.81479965209961
    },
    {
      "time": "2026-08-28",
      "value": 77.90219970703124
    },
    {
      "time": "2026-08-31",
      "value": 77.9861996459961
    },
    {
      "time": "2026-09-01",
      "value": 78.06639968872071
    },
    {
      "time": "2026-09-02",
      "value": 78.14739959716798
    },
    {
      "time": "2026-09-03",
      "value": 78.23479965209961
    },
    {
      "time": "2026-09-04",
      "value": 78.3079995727539
    },
    {
      "time": "2026-09-08",
      "value": 78.3593995666504
    },
    {
      "time": "2026-09-09",
      "value": 78.40119964599609
    },
    {
      "time": "2026-09-10",
      "value": 78.44099960327148
    },
    {
      "time": "2026-09-11",
      "value": 78.48379959106445
    },
    {
      "time": "2026-09-14",
      "value": 78.50259948730469
    }
  ],
  "analysis": null
}