{
  "ok": true,
  "cached": false,
  "ticker": "EMLP",
  "price": 44.84,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Energy Infrastructure Fund Delivers 19% Gains While Paying 2.8% Yield To Income Hunters",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/e250883f-f5cd-302c-bb69-63785be66933/energy-infrastructure-fund.html",
      "published": "2026-06-20"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 37.93000030517578,
      "high": 37.93000030517578,
      "low": 37.7400016784668,
      "close": 37.79999923706055,
      "volume": 159200
    },
    {
      "time": "2025-07-28",
      "open": 37.88999938964844,
      "high": 37.90999984741211,
      "low": 37.470001220703125,
      "close": 37.54999923706055,
      "volume": 88500
    },
    {
      "time": "2025-07-29",
      "open": 37.7599983215332,
      "high": 38.04999923706055,
      "low": 37.63999938964844,
      "close": 38.04999923706055,
      "volume": 103100
    },
    {
      "time": "2025-07-30",
      "open": 38,
      "high": 38.310001373291016,
      "low": 37.959999084472656,
      "close": 38.09000015258789,
      "volume": 159500
    },
    {
      "time": "2025-07-31",
      "open": 38,
      "high": 38.380001068115234,
      "low": 38,
      "close": 38.290000915527344,
      "volume": 136900
    },
    {
      "time": "2025-08-01",
      "open": 38.060001373291016,
      "high": 38.209999084472656,
      "low": 37.720001220703125,
      "close": 38.040000915527344,
      "volume": 232600
    },
    {
      "time": "2025-08-04",
      "open": 38.119998931884766,
      "high": 38.45000076293945,
      "low": 38.119998931884766,
      "close": 38.34000015258789,
      "volume": 143500
    },
    {
      "time": "2025-08-05",
      "open": 38.38999938964844,
      "high": 38.400001525878906,
      "low": 37.810001373291016,
      "close": 38.0099983215332,
      "volume": 131200
    },
    {
      "time": "2025-08-06",
      "open": 38.119998931884766,
      "high": 38.209999084472656,
      "low": 37.86000061035156,
      "close": 37.959999084472656,
      "volume": 129500
    },
    {
      "time": "2025-08-07",
      "open": 38.029998779296875,
      "high": 38.2400016784668,
      "low": 37.970001220703125,
      "close": 38.04999923706055,
      "volume": 182500
    },
    {
      "time": "2025-08-08",
      "open": 38.08000183105469,
      "high": 38.25,
      "low": 37.900001525878906,
      "close": 37.9900016784668,
      "volume": 171500
    },
    {
      "time": "2025-08-11",
      "open": 37.97999954223633,
      "high": 38.040000915527344,
      "low": 37.7599983215332,
      "close": 37.779998779296875,
      "volume": 127800
    },
    {
      "time": "2025-08-12",
      "open": 37.849998474121094,
      "high": 37.95000076293945,
      "low": 37.630001068115234,
      "close": 37.900001525878906,
      "volume": 175700
    },
    {
      "time": "2025-08-13",
      "open": 37.93000030517578,
      "high": 38.130001068115234,
      "low": 37.790000915527344,
      "close": 38.099998474121094,
      "volume": 174600
    },
    {
      "time": "2025-08-14",
      "open": 38.06999969482422,
      "high": 38.13999938964844,
      "low": 37.90999984741211,
      "close": 38.029998779296875,
      "volume": 152900
    },
    {
      "time": "2025-08-15",
      "open": 38.060001373291016,
      "high": 38.060001373291016,
      "low": 37.779998779296875,
      "close": 37.83000183105469,
      "volume": 185600
    },
    {
      "time": "2025-08-18",
      "open": 37.779998779296875,
      "high": 37.779998779296875,
      "low": 37.560001373291016,
      "close": 37.61000061035156,
      "volume": 141800
    },
    {
      "time": "2025-08-19",
      "open": 37.54999923706055,
      "high": 37.77000045776367,
      "low": 37.540000915527344,
      "close": 37.75,
      "volume": 186900
    },
    {
      "time": "2025-08-20",
      "open": 37.79999923706055,
      "high": 38.04999923706055,
      "low": 37.79999923706055,
      "close": 37.939998626708984,
      "volume": 447100
    },
    {
      "time": "2025-08-21",
      "open": 37.939998626708984,
      "high": 38.119998931884766,
      "low": 37.88999938964844,
      "close": 37.91999816894531,
      "volume": 172900
    },
    {
      "time": "2025-08-22",
      "open": 38.040000915527344,
      "high": 38.2400016784668,
      "low": 38.040000915527344,
      "close": 38.06999969482422,
      "volume": 129900
    },
    {
      "time": "2025-08-25",
      "open": 38.040000915527344,
      "high": 38.119998931884766,
      "low": 37.810001373291016,
      "close": 37.83000183105469,
      "volume": 218900
    },
    {
      "time": "2025-08-26",
      "open": 37.83000183105469,
      "high": 37.88999938964844,
      "low": 37.61000061035156,
      "close": 37.869998931884766,
      "volume": 104600
    },
    {
      "time": "2025-08-27",
      "open": 37.810001373291016,
      "high": 38.040000915527344,
      "low": 37.810001373291016,
      "close": 37.95000076293945,
      "volume": 142300
    },
    {
      "time": "2025-08-28",
      "open": 37.9900016784668,
      "high": 38.02000045776367,
      "low": 37.810001373291016,
      "close": 37.959999084472656,
      "volume": 137300
    },
    {
      "time": "2025-08-29",
      "open": 38.02000045776367,
      "high": 38.09000015258789,
      "low": 37.939998626708984,
      "close": 37.970001220703125,
      "volume": 147400
    },
    {
      "time": "2025-09-02",
      "open": 37.84000015258789,
      "high": 37.95000076293945,
      "low": 37.650001525878906,
      "close": 37.779998779296875,
      "volume": 241200
    },
    {
      "time": "2025-09-03",
      "open": 37.7599983215332,
      "high": 37.83000183105469,
      "low": 37.54999923706055,
      "close": 37.709999084472656,
      "volume": 128600
    },
    {
      "time": "2025-09-04",
      "open": 37.84000015258789,
      "high": 37.959999084472656,
      "low": 37.56999969482422,
      "close": 37.720001220703125,
      "volume": 181500
    },
    {
      "time": "2025-09-05",
      "open": 37.7400016784668,
      "high": 37.790000915527344,
      "low": 37.2599983215332,
      "close": 37.54999923706055,
      "volume": 218200
    },
    {
      "time": "2025-09-08",
      "open": 37.619998931884766,
      "high": 37.619998931884766,
      "low": 37.15999984741211,
      "close": 37.29999923706055,
      "volume": 280400
    },
    {
      "time": "2025-09-09",
      "open": 37.2400016784668,
      "high": 37.52000045776367,
      "low": 37.2400016784668,
      "close": 37.40999984741211,
      "volume": 164100
    },
    {
      "time": "2025-09-10",
      "open": 37.459999084472656,
      "high": 37.75,
      "low": 37.459999084472656,
      "close": 37.68000030517578,
      "volume": 216300
    },
    {
      "time": "2025-09-11",
      "open": 37.68000030517578,
      "high": 37.959999084472656,
      "low": 37.650001525878906,
      "close": 37.959999084472656,
      "volume": 182700
    },
    {
      "time": "2025-09-12",
      "open": 37.90999984741211,
      "high": 38.08000183105469,
      "low": 37.90999984741211,
      "close": 37.90999984741211,
      "volume": 293700
    },
    {
      "time": "2025-09-15",
      "open": 38.029998779296875,
      "high": 38.09000015258789,
      "low": 37.90999984741211,
      "close": 37.939998626708984,
      "volume": 211400
    },
    {
      "time": "2025-09-16",
      "open": 37.93000030517578,
      "high": 37.970001220703125,
      "low": 37.54999923706055,
      "close": 37.650001525878906,
      "volume": 168600
    },
    {
      "time": "2025-09-17",
      "open": 37.720001220703125,
      "high": 37.880001068115234,
      "low": 37.619998931884766,
      "close": 37.79999923706055,
      "volume": 116900
    },
    {
      "time": "2025-09-18",
      "open": 37.779998779296875,
      "high": 37.97999954223633,
      "low": 37.63999938964844,
      "close": 37.849998474121094,
      "volume": 191700
    },
    {
      "time": "2025-09-19",
      "open": 37.849998474121094,
      "high": 37.849998474121094,
      "low": 37.58000183105469,
      "close": 37.599998474121094,
      "volume": 184900
    },
    {
      "time": "2025-09-22",
      "open": 37.66999816894531,
      "high": 37.75,
      "low": 37.540000915527344,
      "close": 37.709999084472656,
      "volume": 123700
    },
    {
      "time": "2025-09-23",
      "open": 37.75,
      "high": 38.029998779296875,
      "low": 37.709999084472656,
      "close": 38.02000045776367,
      "volume": 145800
    },
    {
      "time": "2025-09-24",
      "open": 38.119998931884766,
      "high": 38.52000045776367,
      "low": 38.119998931884766,
      "close": 38.380001068115234,
      "volume": 224100
    },
    {
      "time": "2025-09-25",
      "open": 38.119998931884766,
      "high": 38.150001525878906,
      "low": 37.970001220703125,
      "close": 38.060001373291016,
      "volume": 176200
    },
    {
      "time": "2025-09-26",
      "open": 38.13999938964844,
      "high": 38.470001220703125,
      "low": 38.119998931884766,
      "close": 38.279998779296875,
      "volume": 303200
    },
    {
      "time": "2025-09-29",
      "open": 38.31999969482422,
      "high": 38.31999969482422,
      "low": 37.9900016784668,
      "close": 38.22999954223633,
      "volume": 190700
    },
    {
      "time": "2025-09-30",
      "open": 38.11000061035156,
      "high": 38.310001373291016,
      "low": 38.040000915527344,
      "close": 38.290000915527344,
      "volume": 254800
    },
    {
      "time": "2025-10-01",
      "open": 38.15999984741211,
      "high": 38.34000015258789,
      "low": 38.15999984741211,
      "close": 38.209999084472656,
      "volume": 299700
    },
    {
      "time": "2025-10-02",
      "open": 38.220001220703125,
      "high": 38.34000015258789,
      "low": 38.04999923706055,
      "close": 38.18000030517578,
      "volume": 148400
    },
    {
      "time": "2025-10-03",
      "open": 38.22999954223633,
      "high": 38.459999084472656,
      "low": 38.130001068115234,
      "close": 38.27000045776367,
      "volume": 856900
    },
    {
      "time": "2025-10-06",
      "open": 38.34000015258789,
      "high": 38.43000030517578,
      "low": 38.279998779296875,
      "close": 38.34000015258789,
      "volume": 281000
    },
    {
      "time": "2025-10-07",
      "open": 38.40999984741211,
      "high": 38.47999954223633,
      "low": 38.2599983215332,
      "close": 38.369998931884766,
      "volume": 255700
    },
    {
      "time": "2025-10-08",
      "open": 38.47999954223633,
      "high": 38.5099983215332,
      "low": 38.209999084472656,
      "close": 38.5099983215332,
      "volume": 147600
    },
    {
      "time": "2025-10-09",
      "open": 38.540000915527344,
      "high": 38.59000015258789,
      "low": 37.9900016784668,
      "close": 38,
      "volume": 135800
    },
    {
      "time": "2025-10-10",
      "open": 38.040000915527344,
      "high": 38.27000045776367,
      "low": 37.68000030517578,
      "close": 37.709999084472656,
      "volume": 173700
    },
    {
      "time": "2025-10-13",
      "open": 37.869998931884766,
      "high": 38.029998779296875,
      "low": 37.7400016784668,
      "close": 37.95000076293945,
      "volume": 137700
    },
    {
      "time": "2025-10-14",
      "open": 37.72999954223633,
      "high": 38.150001525878906,
      "low": 37.689998626708984,
      "close": 38.08000183105469,
      "volume": 173600
    },
    {
      "time": "2025-10-15",
      "open": 38.20000076293945,
      "high": 38.58000183105469,
      "low": 38.20000076293945,
      "close": 38.310001373291016,
      "volume": 244500
    },
    {
      "time": "2025-10-16",
      "open": 38.470001220703125,
      "high": 38.4900016784668,
      "low": 37.93000030517578,
      "close": 38.0099983215332,
      "volume": 341900
    },
    {
      "time": "2025-10-17",
      "open": 37.959999084472656,
      "high": 37.959999084472656,
      "low": 37.75,
      "close": 37.95000076293945,
      "volume": 151600
    },
    {
      "time": "2025-10-20",
      "open": 38.099998474121094,
      "high": 38.290000915527344,
      "low": 38.040000915527344,
      "close": 38.27000045776367,
      "volume": 156500
    },
    {
      "time": "2025-10-21",
      "open": 38.29999923706055,
      "high": 38.29999923706055,
      "low": 37.97999954223633,
      "close": 38.08000183105469,
      "volume": 160100
    },
    {
      "time": "2025-10-22",
      "open": 38.18000030517578,
      "high": 38.2400016784668,
      "low": 37.86000061035156,
      "close": 38.13999938964844,
      "volume": 188400
    },
    {
      "time": "2025-10-23",
      "open": 38.349998474121094,
      "high": 38.349998474121094,
      "low": 37.90999984741211,
      "close": 38.0099983215332,
      "volume": 226500
    },
    {
      "time": "2025-10-24",
      "open": 38.209999084472656,
      "high": 38.209999084472656,
      "low": 37.970001220703125,
      "close": 38.040000915527344,
      "volume": 210400
    },
    {
      "time": "2025-10-27",
      "open": 38.119998931884766,
      "high": 38.119998931884766,
      "low": 37.849998474121094,
      "close": 38.11000061035156,
      "volume": 182300
    },
    {
      "time": "2025-10-28",
      "open": 38.04999923706055,
      "high": 38.04999923706055,
      "low": 37.790000915527344,
      "close": 37.83000183105469,
      "volume": 185700
    },
    {
      "time": "2025-10-29",
      "open": 37.869998931884766,
      "high": 37.970001220703125,
      "low": 37.650001525878906,
      "close": 37.66999816894531,
      "volume": 622900
    },
    {
      "time": "2025-10-30",
      "open": 37.650001525878906,
      "high": 37.939998626708984,
      "low": 37.58000183105469,
      "close": 37.720001220703125,
      "volume": 391000
    },
    {
      "time": "2025-10-31",
      "open": 37.68000030517578,
      "high": 37.72999954223633,
      "low": 37.47999954223633,
      "close": 37.599998474121094,
      "volume": 274100
    },
    {
      "time": "2025-11-03",
      "open": 37.599998474121094,
      "high": 37.619998931884766,
      "low": 37.18000030517578,
      "close": 37.58000183105469,
      "volume": 596900
    },
    {
      "time": "2025-11-04",
      "open": 37.459999084472656,
      "high": 37.540000915527344,
      "low": 37.29999923706055,
      "close": 37.380001068115234,
      "volume": 228700
    },
    {
      "time": "2025-11-05",
      "open": 37.41999816894531,
      "high": 37.779998779296875,
      "low": 37.41999816894531,
      "close": 37.630001068115234,
      "volume": 225200
    },
    {
      "time": "2025-11-06",
      "open": 37.65999984741211,
      "high": 37.91999816894531,
      "low": 37.65999984741211,
      "close": 37.7599983215332,
      "volume": 225700
    },
    {
      "time": "2025-11-07",
      "open": 37.75,
      "high": 38.150001525878906,
      "low": 37.63999938964844,
      "close": 38.150001525878906,
      "volume": 139800
    },
    {
      "time": "2025-11-10",
      "open": 38.220001220703125,
      "high": 38.349998474121094,
      "low": 38.02000045776367,
      "close": 38.27000045776367,
      "volume": 163900
    },
    {
      "time": "2025-11-11",
      "open": 38.290000915527344,
      "high": 38.47999954223633,
      "low": 38.2599983215332,
      "close": 38.439998626708984,
      "volume": 139300
    },
    {
      "time": "2025-11-12",
      "open": 38.459999084472656,
      "high": 38.540000915527344,
      "low": 38.38999938964844,
      "close": 38.4900016784668,
      "volume": 180700
    },
    {
      "time": "2025-11-13",
      "open": 38.40999984741211,
      "high": 38.4900016784668,
      "low": 38.220001220703125,
      "close": 38.27000045776367,
      "volume": 229200
    },
    {
      "time": "2025-11-14",
      "open": 38.130001068115234,
      "high": 38.70000076293945,
      "low": 38.119998931884766,
      "close": 38.540000915527344,
      "volume": 225000
    },
    {
      "time": "2025-11-17",
      "open": 38.619998931884766,
      "high": 38.72999954223633,
      "low": 38.29999923706055,
      "close": 38.41999816894531,
      "volume": 211600
    },
    {
      "time": "2025-11-18",
      "open": 38.400001525878906,
      "high": 38.61000061035156,
      "low": 38.29999923706055,
      "close": 38.459999084472656,
      "volume": 202500
    },
    {
      "time": "2025-11-19",
      "open": 38.369998931884766,
      "high": 38.47999954223633,
      "low": 38.209999084472656,
      "close": 38.279998779296875,
      "volume": 194800
    },
    {
      "time": "2025-11-20",
      "open": 38.43000030517578,
      "high": 38.7599983215332,
      "low": 38.189998626708984,
      "close": 38.220001220703125,
      "volume": 185100
    },
    {
      "time": "2025-11-21",
      "open": 38.290000915527344,
      "high": 38.560001373291016,
      "low": 38.130001068115234,
      "close": 38.439998626708984,
      "volume": 217500
    },
    {
      "time": "2025-11-24",
      "open": 38.52000045776367,
      "high": 38.619998931884766,
      "low": 38.220001220703125,
      "close": 38.56999969482422,
      "volume": 169300
    },
    {
      "time": "2025-11-25",
      "open": 38.58000183105469,
      "high": 38.65999984741211,
      "low": 38.459999084472656,
      "close": 38.599998474121094,
      "volume": 305900
    },
    {
      "time": "2025-11-26",
      "open": 38.70000076293945,
      "high": 39.04999923706055,
      "low": 38.689998626708984,
      "close": 38.93000030517578,
      "volume": 435600
    },
    {
      "time": "2025-11-28",
      "open": 39,
      "high": 39.290000915527344,
      "low": 38.970001220703125,
      "close": 39.2599983215332,
      "volume": 90900
    },
    {
      "time": "2025-12-01",
      "open": 39.06999969482422,
      "high": 39.119998931884766,
      "low": 38.86000061035156,
      "close": 38.869998931884766,
      "volume": 229300
    },
    {
      "time": "2025-12-02",
      "open": 38.9900016784668,
      "high": 38.9900016784668,
      "low": 38.47999954223633,
      "close": 38.47999954223633,
      "volume": 203600
    },
    {
      "time": "2025-12-03",
      "open": 38.619998931884766,
      "high": 38.75,
      "low": 38.47999954223633,
      "close": 38.63999938964844,
      "volume": 191500
    },
    {
      "time": "2025-12-04",
      "open": 38.66999816894531,
      "high": 38.84000015258789,
      "low": 38.58000183105469,
      "close": 38.77000045776367,
      "volume": 169300
    },
    {
      "time": "2025-12-05",
      "open": 38.790000915527344,
      "high": 38.84000015258789,
      "low": 38.619998931884766,
      "close": 38.619998931884766,
      "volume": 141800
    },
    {
      "time": "2025-12-08",
      "open": 38.68000030517578,
      "high": 38.68000030517578,
      "low": 38.31999969482422,
      "close": 38.380001068115234,
      "volume": 264500
    },
    {
      "time": "2025-12-09",
      "open": 38.439998626708984,
      "high": 38.61000061035156,
      "low": 38.20000076293945,
      "close": 38.20000076293945,
      "volume": 292000
    },
    {
      "time": "2025-12-10",
      "open": 38.290000915527344,
      "high": 38.290000915527344,
      "low": 37.9900016784668,
      "close": 38.11000061035156,
      "volume": 246500
    },
    {
      "time": "2025-12-11",
      "open": 38.130001068115234,
      "high": 38.349998474121094,
      "low": 38.11000061035156,
      "close": 38.2400016784668,
      "volume": 212200
    },
    {
      "time": "2025-12-12",
      "open": 37.9900016784668,
      "high": 38.11000061035156,
      "low": 37.7400016784668,
      "close": 37.880001068115234,
      "volume": 131500
    },
    {
      "time": "2025-12-15",
      "open": 37.95000076293945,
      "high": 38.09000015258789,
      "low": 37.77000045776367,
      "close": 38.02000045776367,
      "volume": 187300
    },
    {
      "time": "2025-12-16",
      "open": 38,
      "high": 38,
      "low": 37.529998779296875,
      "close": 37.63999938964844,
      "volume": 259200
    },
    {
      "time": "2025-12-17",
      "open": 37.72999954223633,
      "high": 37.810001373291016,
      "low": 37.54999923706055,
      "close": 37.72999954223633,
      "volume": 236800
    },
    {
      "time": "2025-12-18",
      "open": 37.81999969482422,
      "high": 37.959999084472656,
      "low": 37.58000183105469,
      "close": 37.66999816894531,
      "volume": 281400
    },
    {
      "time": "2025-12-19",
      "open": 37.65999984741211,
      "high": 37.84000015258789,
      "low": 37.4900016784668,
      "close": 37.4900016784668,
      "volume": 306100
    },
    {
      "time": "2025-12-22",
      "open": 37.58000183105469,
      "high": 37.779998779296875,
      "low": 37.40999984741211,
      "close": 37.70000076293945,
      "volume": 375200
    },
    {
      "time": "2025-12-23",
      "open": 37.689998626708984,
      "high": 37.939998626708984,
      "low": 37.689998626708984,
      "close": 37.88999938964844,
      "volume": 196000
    },
    {
      "time": "2025-12-24",
      "open": 37.849998474121094,
      "high": 37.95000076293945,
      "low": 37.83000183105469,
      "close": 37.90999984741211,
      "volume": 88600
    },
    {
      "time": "2025-12-26",
      "open": 37.880001068115234,
      "high": 37.939998626708984,
      "low": 37.72999954223633,
      "close": 37.79999923706055,
      "volume": 73000
    },
    {
      "time": "2025-12-29",
      "open": 37.880001068115234,
      "high": 38.040000915527344,
      "low": 37.880001068115234,
      "close": 37.90999984741211,
      "volume": 167000
    },
    {
      "time": "2025-12-30",
      "open": 37.959999084472656,
      "high": 38.09000015258789,
      "low": 37.900001525878906,
      "close": 38.04999923706055,
      "volume": 313100
    },
    {
      "time": "2025-12-31",
      "open": 37.9900016784668,
      "high": 38.04999923706055,
      "low": 37.810001373291016,
      "close": 37.869998931884766,
      "volume": 219800
    },
    {
      "time": "2026-01-02",
      "open": 37.88999938964844,
      "high": 38.349998474121094,
      "low": 37.689998626708984,
      "close": 38.22999954223633,
      "volume": 431100
    },
    {
      "time": "2026-01-05",
      "open": 38.369998931884766,
      "high": 38.369998931884766,
      "low": 37.5099983215332,
      "close": 38,
      "volume": 349700
    },
    {
      "time": "2026-01-06",
      "open": 38.029998779296875,
      "high": 38.029998779296875,
      "low": 37.66999816894531,
      "close": 37.77000045776367,
      "volume": 295900
    },
    {
      "time": "2026-01-07",
      "open": 37.869998931884766,
      "high": 37.869998931884766,
      "low": 37.40999984741211,
      "close": 37.439998626708984,
      "volume": 347100
    },
    {
      "time": "2026-01-08",
      "open": 37.5,
      "high": 37.880001068115234,
      "low": 37.5,
      "close": 37.7400016784668,
      "volume": 305000
    },
    {
      "time": "2026-01-09",
      "open": 37.97999954223633,
      "high": 38.220001220703125,
      "low": 37.88999938964844,
      "close": 37.95000076293945,
      "volume": 227600
    },
    {
      "time": "2026-01-12",
      "open": 37.91999816894531,
      "high": 38.18000030517578,
      "low": 37.91999816894531,
      "close": 38.130001068115234,
      "volume": 170800
    },
    {
      "time": "2026-01-13",
      "open": 38.189998626708984,
      "high": 38.59000015258789,
      "low": 38.13999938964844,
      "close": 38.47999954223633,
      "volume": 238400
    },
    {
      "time": "2026-01-14",
      "open": 38.540000915527344,
      "high": 38.91999816894531,
      "low": 38.540000915527344,
      "close": 38.779998779296875,
      "volume": 291700
    },
    {
      "time": "2026-01-15",
      "open": 38.86000061035156,
      "high": 39.150001525878906,
      "low": 38.7400016784668,
      "close": 39.04999923706055,
      "volume": 259000
    },
    {
      "time": "2026-01-16",
      "open": 39.0099983215332,
      "high": 39.34000015258789,
      "low": 38.97999954223633,
      "close": 39.31999969482422,
      "volume": 243400
    },
    {
      "time": "2026-01-20",
      "open": 39.220001220703125,
      "high": 39.36000061035156,
      "low": 39.060001373291016,
      "close": 39.06999969482422,
      "volume": 228000
    },
    {
      "time": "2026-01-21",
      "open": 39.38999938964844,
      "high": 39.52000045776367,
      "low": 39.16999816894531,
      "close": 39.38999938964844,
      "volume": 443800
    },
    {
      "time": "2026-01-22",
      "open": 39.52000045776367,
      "high": 39.619998931884766,
      "low": 39.220001220703125,
      "close": 39.40999984741211,
      "volume": 170100
    },
    {
      "time": "2026-01-23",
      "open": 39.52000045776367,
      "high": 39.58000183105469,
      "low": 39.220001220703125,
      "close": 39.310001373291016,
      "volume": 240400
    },
    {
      "time": "2026-01-26",
      "open": 39.52000045776367,
      "high": 39.630001068115234,
      "low": 39.33000183105469,
      "close": 39.52000045776367,
      "volume": 206200
    },
    {
      "time": "2026-01-27",
      "open": 39.5099983215332,
      "high": 39.90999984741211,
      "low": 39.40999984741211,
      "close": 39.90999984741211,
      "volume": 166800
    },
    {
      "time": "2026-01-28",
      "open": 39.90999984741211,
      "high": 40.13999938964844,
      "low": 39.869998931884766,
      "close": 40,
      "volume": 184200
    },
    {
      "time": "2026-01-29",
      "open": 40.310001373291016,
      "high": 40.43000030517578,
      "low": 40.0099983215332,
      "close": 40.220001220703125,
      "volume": 313100
    },
    {
      "time": "2026-01-30",
      "open": 40.08000183105469,
      "high": 40.16999816894531,
      "low": 39.59000015258789,
      "close": 40.099998474121094,
      "volume": 150500
    },
    {
      "time": "2026-02-02",
      "open": 40.02000045776367,
      "high": 40.130001068115234,
      "low": 39.7400016784668,
      "close": 39.84000015258789,
      "volume": 330200
    },
    {
      "time": "2026-02-03",
      "open": 39.959999084472656,
      "high": 40.59000015258789,
      "low": 39.959999084472656,
      "close": 40.540000915527344,
      "volume": 236600
    },
    {
      "time": "2026-02-04",
      "open": 40.59000015258789,
      "high": 40.66999816894531,
      "low": 40.380001068115234,
      "close": 40.529998779296875,
      "volume": 171800
    },
    {
      "time": "2026-02-05",
      "open": 40.459999084472656,
      "high": 40.619998931884766,
      "low": 40.349998474121094,
      "close": 40.56999969482422,
      "volume": 210000
    },
    {
      "time": "2026-02-06",
      "open": 40.720001220703125,
      "high": 40.9900016784668,
      "low": 40.619998931884766,
      "close": 40.77000045776367,
      "volume": 198100
    },
    {
      "time": "2026-02-09",
      "open": 40.77000045776367,
      "high": 41.029998779296875,
      "low": 40.59000015258789,
      "close": 40.939998626708984,
      "volume": 426200
    },
    {
      "time": "2026-02-10",
      "open": 41.060001373291016,
      "high": 41.40999984741211,
      "low": 40.970001220703125,
      "close": 41.25,
      "volume": 296300
    },
    {
      "time": "2026-02-11",
      "open": 41.470001220703125,
      "high": 41.810001373291016,
      "low": 41.470001220703125,
      "close": 41.77000045776367,
      "volume": 175100
    },
    {
      "time": "2026-02-12",
      "open": 41.869998931884766,
      "high": 42.43000030517578,
      "low": 41.869998931884766,
      "close": 42.040000915527344,
      "volume": 201200
    },
    {
      "time": "2026-02-13",
      "open": 42.09000015258789,
      "high": 42.9900016784668,
      "low": 42.08000183105469,
      "close": 42.959999084472656,
      "volume": 176700
    },
    {
      "time": "2026-02-17",
      "open": 43.04999923706055,
      "high": 43.04999923706055,
      "low": 42.72999954223633,
      "close": 42.86000061035156,
      "volume": 291400
    },
    {
      "time": "2026-02-18",
      "open": 43,
      "high": 43.08000183105469,
      "low": 42.5099983215332,
      "close": 42.5099983215332,
      "volume": 352500
    },
    {
      "time": "2026-02-19",
      "open": 42.72999954223633,
      "high": 42.93000030517578,
      "low": 42.68000030517578,
      "close": 42.81999969482422,
      "volume": 226500
    },
    {
      "time": "2026-02-20",
      "open": 42.939998626708984,
      "high": 43.08000183105469,
      "low": 42.72999954223633,
      "close": 43.060001373291016,
      "volume": 247300
    },
    {
      "time": "2026-02-23",
      "open": 43.130001068115234,
      "high": 43.4900016784668,
      "low": 42.95000076293945,
      "close": 43.16999816894531,
      "volume": 269800
    },
    {
      "time": "2026-02-24",
      "open": 43.16999816894531,
      "high": 43.29999923706055,
      "low": 42.79999923706055,
      "close": 43.29999923706055,
      "volume": 226400
    },
    {
      "time": "2026-02-25",
      "open": 43.34000015258789,
      "high": 43.34000015258789,
      "low": 42.779998779296875,
      "close": 43.2400016784668,
      "volume": 240100
    },
    {
      "time": "2026-02-26",
      "open": 43.20000076293945,
      "high": 43.4900016784668,
      "low": 43.119998931884766,
      "close": 43.439998626708984,
      "volume": 197100
    },
    {
      "time": "2026-02-27",
      "open": 43.40999984741211,
      "high": 43.77000045776367,
      "low": 43.31999969482422,
      "close": 43.77000045776367,
      "volume": 264700
    },
    {
      "time": "2026-03-02",
      "open": 43.86000061035156,
      "high": 44.13999938964844,
      "low": 43.63999938964844,
      "close": 44.02000045776367,
      "volume": 211700
    },
    {
      "time": "2026-03-03",
      "open": 43.779998779296875,
      "high": 43.939998626708984,
      "low": 43.18000030517578,
      "close": 43.86000061035156,
      "volume": 155000
    },
    {
      "time": "2026-03-04",
      "open": 43.790000915527344,
      "high": 44.0099983215332,
      "low": 43.439998626708984,
      "close": 43.939998626708984,
      "volume": 295600
    },
    {
      "time": "2026-03-05",
      "open": 43.83000183105469,
      "high": 43.900001525878906,
      "low": 43.540000915527344,
      "close": 43.66999816894531,
      "volume": 1096400
    },
    {
      "time": "2026-03-06",
      "open": 43.689998626708984,
      "high": 43.84000015258789,
      "low": 43.400001525878906,
      "close": 43.689998626708984,
      "volume": 363500
    },
    {
      "time": "2026-03-09",
      "open": 43.650001525878906,
      "high": 43.689998626708984,
      "low": 43.29999923706055,
      "close": 43.63999938964844,
      "volume": 410600
    },
    {
      "time": "2026-03-10",
      "open": 43.5,
      "high": 43.779998779296875,
      "low": 43.279998779296875,
      "close": 43.31999969482422,
      "volume": 388300
    },
    {
      "time": "2026-03-11",
      "open": 43.34000015258789,
      "high": 43.56999969482422,
      "low": 43.209999084472656,
      "close": 43.529998779296875,
      "volume": 188500
    },
    {
      "time": "2026-03-12",
      "open": 43.459999084472656,
      "high": 43.970001220703125,
      "low": 43.43000030517578,
      "close": 43.529998779296875,
      "volume": 213800
    },
    {
      "time": "2026-03-13",
      "open": 43.689998626708984,
      "high": 43.970001220703125,
      "low": 43.66999816894531,
      "close": 43.810001373291016,
      "volume": 259300
    },
    {
      "time": "2026-03-16",
      "open": 44.040000915527344,
      "high": 44.09000015258789,
      "low": 43.810001373291016,
      "close": 43.95000076293945,
      "volume": 171400
    },
    {
      "time": "2026-03-17",
      "open": 44.130001068115234,
      "high": 44.2599983215332,
      "low": 43.900001525878906,
      "close": 43.959999084472656,
      "volume": 237400
    },
    {
      "time": "2026-03-18",
      "open": 43.900001525878906,
      "high": 43.900001525878906,
      "low": 43.58000183105469,
      "close": 43.61000061035156,
      "volume": 271200
    },
    {
      "time": "2026-03-19",
      "open": 43.54999923706055,
      "high": 44.040000915527344,
      "low": 43.54999923706055,
      "close": 43.849998474121094,
      "volume": 600800
    },
    {
      "time": "2026-03-20",
      "open": 43.93000030517578,
      "high": 44.08000183105469,
      "low": 42.939998626708984,
      "close": 43.15999984741211,
      "volume": 420300
    },
    {
      "time": "2026-03-23",
      "open": 43.16999816894531,
      "high": 43.72999954223633,
      "low": 43.09000015258789,
      "close": 43.47999954223633,
      "volume": 151800
    },
    {
      "time": "2026-03-24",
      "open": 43.47999954223633,
      "high": 44.29999923706055,
      "low": 43.47999954223633,
      "close": 43.939998626708984,
      "volume": 192100
    },
    {
      "time": "2026-03-25",
      "open": 44.060001373291016,
      "high": 44.11000061035156,
      "low": 43.81999969482422,
      "close": 43.939998626708984,
      "volume": 152700
    },
    {
      "time": "2026-03-26",
      "open": 43.66999816894531,
      "high": 43.970001220703125,
      "low": 43.5,
      "close": 43.779998779296875,
      "volume": 222100
    },
    {
      "time": "2026-03-27",
      "open": 43.779998779296875,
      "high": 44.310001373291016,
      "low": 43.77000045776367,
      "close": 43.86000061035156,
      "volume": 527600
    },
    {
      "time": "2026-03-30",
      "open": 44.16999816894531,
      "high": 44.27000045776367,
      "low": 43.77000045776367,
      "close": 43.91999816894531,
      "volume": 337300
    },
    {
      "time": "2026-03-31",
      "open": 44.0099983215332,
      "high": 44.0099983215332,
      "low": 43.349998474121094,
      "close": 43.65999984741211,
      "volume": 493900
    },
    {
      "time": "2026-04-01",
      "open": 43.47999954223633,
      "high": 43.70000076293945,
      "low": 43.290000915527344,
      "close": 43.5,
      "volume": 270200
    },
    {
      "time": "2026-04-02",
      "open": 43.65999984741211,
      "high": 43.900001525878906,
      "low": 43.58000183105469,
      "close": 43.79999923706055,
      "volume": 171100
    },
    {
      "time": "2026-04-06",
      "open": 43.65999984741211,
      "high": 43.88999938964844,
      "low": 43.650001525878906,
      "close": 43.75,
      "volume": 215200
    },
    {
      "time": "2026-04-07",
      "open": 43.779998779296875,
      "high": 44.279998779296875,
      "low": 43.779998779296875,
      "close": 44.060001373291016,
      "volume": 351000
    },
    {
      "time": "2026-04-08",
      "open": 43.72999954223633,
      "high": 44.11000061035156,
      "low": 43.349998474121094,
      "close": 44.060001373291016,
      "volume": 252700
    },
    {
      "time": "2026-04-09",
      "open": 44.029998779296875,
      "high": 44.7400016784668,
      "low": 43.97999954223633,
      "close": 44.220001220703125,
      "volume": 237500
    },
    {
      "time": "2026-04-10",
      "open": 44.150001525878906,
      "high": 44.38999938964844,
      "low": 44.060001373291016,
      "close": 44.099998474121094,
      "volume": 178200
    },
    {
      "time": "2026-04-13",
      "open": 44.11000061035156,
      "high": 44.2599983215332,
      "low": 43.380001068115234,
      "close": 43.56999969482422,
      "volume": 223200
    },
    {
      "time": "2026-04-14",
      "open": 43.599998474121094,
      "high": 43.599998474121094,
      "low": 43.099998474121094,
      "close": 43.5099983215332,
      "volume": 124400
    },
    {
      "time": "2026-04-15",
      "open": 43.41999816894531,
      "high": 43.41999816894531,
      "low": 43.18000030517578,
      "close": 43.220001220703125,
      "volume": 363000
    },
    {
      "time": "2026-04-16",
      "open": 43.18000030517578,
      "high": 43.52000045776367,
      "low": 43.130001068115234,
      "close": 43.400001525878906,
      "volume": 115900
    },
    {
      "time": "2026-04-17",
      "open": 43.18000030517578,
      "high": 43.20000076293945,
      "low": 42.709999084472656,
      "close": 43.130001068115234,
      "volume": 186800
    },
    {
      "time": "2026-04-20",
      "open": 43.22999954223633,
      "high": 43.400001525878906,
      "low": 43.02000045776367,
      "close": 43.09000015258789,
      "volume": 238700
    },
    {
      "time": "2026-04-21",
      "open": 43.209999084472656,
      "high": 43.29999923706055,
      "low": 42.65999984741211,
      "close": 42.81999969482422,
      "volume": 268500
    },
    {
      "time": "2026-04-22",
      "open": 43.029998779296875,
      "high": 43.20000076293945,
      "low": 42.790000915527344,
      "close": 42.91999816894531,
      "volume": 254700
    },
    {
      "time": "2026-04-23",
      "open": 42.9900016784668,
      "high": 43.59000015258789,
      "low": 42.9900016784668,
      "close": 43.560001373291016,
      "volume": 161000
    },
    {
      "time": "2026-04-24",
      "open": 43.4900016784668,
      "high": 43.58000183105469,
      "low": 43.310001373291016,
      "close": 43.4900016784668,
      "volume": 158200
    },
    {
      "time": "2026-04-27",
      "open": 43.599998474121094,
      "high": 43.81999969482422,
      "low": 43.5099983215332,
      "close": 43.54999923706055,
      "volume": 166700
    },
    {
      "time": "2026-04-28",
      "open": 43.790000915527344,
      "high": 43.93000030517578,
      "low": 43.599998474121094,
      "close": 43.79999923706055,
      "volume": 211400
    },
    {
      "time": "2026-04-29",
      "open": 43.91999816894531,
      "high": 44.04999923706055,
      "low": 43.77000045776367,
      "close": 43.880001068115234,
      "volume": 217900
    },
    {
      "time": "2026-04-30",
      "open": 43.95000076293945,
      "high": 44.7599983215332,
      "low": 43.91999816894531,
      "close": 44.72999954223633,
      "volume": 308500
    },
    {
      "time": "2026-05-01",
      "open": 44.63999938964844,
      "high": 44.75,
      "low": 44.400001525878906,
      "close": 44.40999984741211,
      "volume": 181200
    },
    {
      "time": "2026-05-04",
      "open": 44.36000061035156,
      "high": 44.619998931884766,
      "low": 44.20000076293945,
      "close": 44.47999954223633,
      "volume": 132600
    },
    {
      "time": "2026-05-05",
      "open": 44.540000915527344,
      "high": 44.689998626708984,
      "low": 44.349998474121094,
      "close": 44.41999816894531,
      "volume": 137600
    },
    {
      "time": "2026-05-06",
      "open": 44.099998474121094,
      "high": 44.11000061035156,
      "low": 43.560001373291016,
      "close": 43.68000030517578,
      "volume": 276400
    },
    {
      "time": "2026-05-07",
      "open": 43.529998779296875,
      "high": 43.529998779296875,
      "low": 43.13999938964844,
      "close": 43.470001220703125,
      "volume": 226800
    },
    {
      "time": "2026-05-08",
      "open": 43.54999923706055,
      "high": 43.65999984741211,
      "low": 43.0099983215332,
      "close": 43.06999969482422,
      "volume": 470400
    },
    {
      "time": "2026-05-11",
      "open": 43.29999923706055,
      "high": 43.619998931884766,
      "low": 43.15999984741211,
      "close": 43.52000045776367,
      "volume": 219300
    },
    {
      "time": "2026-05-12",
      "open": 43.58000183105469,
      "high": 43.849998474121094,
      "low": 43.31999969482422,
      "close": 43.7599983215332,
      "volume": 192100
    },
    {
      "time": "2026-05-13",
      "open": 43.599998474121094,
      "high": 43.650001525878906,
      "low": 43.310001373291016,
      "close": 43.63999938964844,
      "volume": 400000
    },
    {
      "time": "2026-05-14",
      "open": 43.689998626708984,
      "high": 44.119998931884766,
      "low": 43.68000030517578,
      "close": 44.119998931884766,
      "volume": 237200
    },
    {
      "time": "2026-05-15",
      "open": 44.040000915527344,
      "high": 44.08000183105469,
      "low": 43.619998931884766,
      "close": 43.650001525878906,
      "volume": 438900
    },
    {
      "time": "2026-05-18",
      "open": 43.790000915527344,
      "high": 44,
      "low": 43.68000030517578,
      "close": 44,
      "volume": 456200
    },
    {
      "time": "2026-05-19",
      "open": 43.959999084472656,
      "high": 44.400001525878906,
      "low": 43.849998474121094,
      "close": 44.349998474121094,
      "volume": 300200
    },
    {
      "time": "2026-05-20",
      "open": 44.36000061035156,
      "high": 44.619998931884766,
      "low": 44.029998779296875,
      "close": 44.11000061035156,
      "volume": 176400
    },
    {
      "time": "2026-05-21",
      "open": 44.18000030517578,
      "high": 44.36000061035156,
      "low": 44.08000183105469,
      "close": 44.25,
      "volume": 265800
    },
    {
      "time": "2026-05-22",
      "open": 44.31999969482422,
      "high": 44.599998474121094,
      "low": 44.22999954223633,
      "close": 44.56999969482422,
      "volume": 108300
    },
    {
      "time": "2026-05-26",
      "open": 44.4900016784668,
      "high": 44.560001373291016,
      "low": 44.119998931884766,
      "close": 44.15999984741211,
      "volume": 226400
    },
    {
      "time": "2026-05-27",
      "open": 43.97999954223633,
      "high": 44.130001068115234,
      "low": 43.65999984741211,
      "close": 43.77000045776367,
      "volume": 219900
    },
    {
      "time": "2026-05-28",
      "open": 43.79999923706055,
      "high": 43.869998931884766,
      "low": 43.310001373291016,
      "close": 43.36000061035156,
      "volume": 139400
    },
    {
      "time": "2026-05-29",
      "open": 43.33000183105469,
      "high": 43.33000183105469,
      "low": 42.880001068115234,
      "close": 42.880001068115234,
      "volume": 287500
    },
    {
      "time": "2026-06-01",
      "open": 42.81999969482422,
      "high": 42.90999984741211,
      "low": 42.5,
      "close": 42.52000045776367,
      "volume": 688100
    },
    {
      "time": "2026-06-02",
      "open": 42.599998474121094,
      "high": 43.15999984741211,
      "low": 42.599998474121094,
      "close": 43.13999938964844,
      "volume": 269600
    },
    {
      "time": "2026-06-03",
      "open": 43.13999938964844,
      "high": 43.650001525878906,
      "low": 43.08000183105469,
      "close": 43.11000061035156,
      "volume": 231800
    },
    {
      "time": "2026-06-04",
      "open": 43.15999984741211,
      "high": 43.400001525878906,
      "low": 42.970001220703125,
      "close": 43.38999938964844,
      "volume": 477900
    },
    {
      "time": "2026-06-05",
      "open": 43.400001525878906,
      "high": 43.720001220703125,
      "low": 43.38999938964844,
      "close": 43.459999084472656,
      "volume": 521900
    },
    {
      "time": "2026-06-08",
      "open": 43.5,
      "high": 43.54999923706055,
      "low": 42.939998626708984,
      "close": 43.0099983215332,
      "volume": 652700
    },
    {
      "time": "2026-06-09",
      "open": 43.06999969482422,
      "high": 43.290000915527344,
      "low": 42.869998931884766,
      "close": 43.11000061035156,
      "volume": 223500
    },
    {
      "time": "2026-06-10",
      "open": 43.310001373291016,
      "high": 43.56999969482422,
      "low": 43.16999816894531,
      "close": 43.33000183105469,
      "volume": 214600
    },
    {
      "time": "2026-06-11",
      "open": 43.560001373291016,
      "high": 43.709999084472656,
      "low": 43.13999938964844,
      "close": 43.20000076293945,
      "volume": 481700
    },
    {
      "time": "2026-06-12",
      "open": 43.15999984741211,
      "high": 43.689998626708984,
      "low": 43.15999984741211,
      "close": 43.540000915527344,
      "volume": 274000
    },
    {
      "time": "2026-06-15",
      "open": 43.189998626708984,
      "high": 43.4900016784668,
      "low": 43.02000045776367,
      "close": 43.25,
      "volume": 301200
    },
    {
      "time": "2026-06-16",
      "open": 43.22999954223633,
      "high": 43.560001373291016,
      "low": 43.11000061035156,
      "close": 43.20000076293945,
      "volume": 287400
    },
    {
      "time": "2026-06-17",
      "open": 43.15999984741211,
      "high": 43.22999954223633,
      "low": 42.70000076293945,
      "close": 42.810001373291016,
      "volume": 364400
    },
    {
      "time": "2026-06-18",
      "open": 42.810001373291016,
      "high": 43.130001068115234,
      "low": 42.599998474121094,
      "close": 42.959999084472656,
      "volume": 158100
    },
    {
      "time": "2026-06-22",
      "open": 42.95000076293945,
      "high": 43.31999969482422,
      "low": 42.849998474121094,
      "close": 43.15999984741211,
      "volume": 186600
    },
    {
      "time": "2026-06-23",
      "open": 43.08000183105469,
      "high": 43.79999923706055,
      "low": 43,
      "close": 43.689998626708984,
      "volume": 187800
    },
    {
      "time": "2026-06-24",
      "open": 43.54999923706055,
      "high": 43.790000915527344,
      "low": 43.380001068115234,
      "close": 43.630001068115234,
      "volume": 192700
    },
    {
      "time": "2026-06-25",
      "open": 43.36000061035156,
      "high": 43.900001525878906,
      "low": 43.31999969482422,
      "close": 43.790000915527344,
      "volume": 191000
    },
    {
      "time": "2026-06-26",
      "open": 43.779998779296875,
      "high": 44.06999969482422,
      "low": 43.7400016784668,
      "close": 44.029998779296875,
      "volume": 398600
    },
    {
      "time": "2026-06-29",
      "open": 44.02000045776367,
      "high": 44.04999923706055,
      "low": 43.689998626708984,
      "close": 43.81999969482422,
      "volume": 436000
    },
    {
      "time": "2026-06-30",
      "open": 43.83000183105469,
      "high": 43.900001525878906,
      "low": 43.5,
      "close": 43.5,
      "volume": 226500
    },
    {
      "time": "2026-07-01",
      "open": 43.470001220703125,
      "high": 43.560001373291016,
      "low": 43.11000061035156,
      "close": 43.130001068115234,
      "volume": 394600
    },
    {
      "time": "2026-07-02",
      "open": 43.310001373291016,
      "high": 43.72999954223633,
      "low": 43.25,
      "close": 43.70000076293945,
      "volume": 200300
    },
    {
      "time": "2026-07-06",
      "open": 43.63999938964844,
      "high": 43.79999923706055,
      "low": 43.36000061035156,
      "close": 43.36000061035156,
      "volume": 190900
    },
    {
      "time": "2026-07-07",
      "open": 43.63999938964844,
      "high": 44.31999969482422,
      "low": 43.61000061035156,
      "close": 44.11000061035156,
      "volume": 241400
    },
    {
      "time": "2026-07-08",
      "open": 44.099998474121094,
      "high": 44.31999969482422,
      "low": 43.9900016784668,
      "close": 44.08000183105469,
      "volume": 208600
    },
    {
      "time": "2026-07-09",
      "open": 44.150001525878906,
      "high": 44.16999816894531,
      "low": 43.77000045776367,
      "close": 43.790000915527344,
      "volume": 124200
    },
    {
      "time": "2026-07-10",
      "open": 43.86000061035156,
      "high": 43.900001525878906,
      "low": 43.54999923706055,
      "close": 43.790000915527344,
      "volume": 172800
    },
    {
      "time": "2026-07-13",
      "open": 44,
      "high": 44.43000030517578,
      "low": 43.91999816894531,
      "close": 44.310001373291016,
      "volume": 243200
    },
    {
      "time": "2026-07-14",
      "open": 44.439998626708984,
      "high": 44.709999084472656,
      "low": 44.15999984741211,
      "close": 44.31999969482422,
      "volume": 162900
    },
    {
      "time": "2026-07-15",
      "open": 44.29999923706055,
      "high": 44.400001525878906,
      "low": 43.81999969482422,
      "close": 43.86000061035156,
      "volume": 239800
    },
    {
      "time": "2026-07-16",
      "open": 43.93000030517578,
      "high": 44.36000061035156,
      "low": 43.93000030517578,
      "close": 44.310001373291016,
      "volume": 159500
    },
    {
      "time": "2026-07-17",
      "open": 44.439998626708984,
      "high": 44.79999923706055,
      "low": 44.150001525878906,
      "close": 44.189998626708984,
      "volume": 144200
    },
    {
      "time": "2026-07-20",
      "open": 44.34000015258789,
      "high": 44.560001373291016,
      "low": 44.15999984741211,
      "close": 44.15999984741211,
      "volume": 177100
    },
    {
      "time": "2026-07-21",
      "open": 44.20000076293945,
      "high": 44.2400016784668,
      "low": 43.81999969482422,
      "close": 44.09000015258789,
      "volume": 149500
    },
    {
      "time": "2026-07-22",
      "open": 44.22999954223633,
      "high": 44.63999938964844,
      "low": 44.220001220703125,
      "close": 44.63999938964844,
      "volume": 320700
    },
    {
      "time": "2026-07-23",
      "open": 44.619998931884766,
      "high": 44.93000030517578,
      "low": 44.59000015258789,
      "close": 44.84000015258789,
      "volume": 228100
    },
    {
      "time": "2026-07-24",
      "open": 44.900001525878906,
      "high": 45.20500183105469,
      "low": 44.810001373291016,
      "close": 44.84000015258789,
      "volume": 442976
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 37.92339981079102
    },
    {
      "time": "2025-10-06",
      "value": 37.934199829101566
    },
    {
      "time": "2025-10-07",
      "value": 37.95059982299804
    },
    {
      "time": "2025-10-08",
      "value": 37.9597998046875
    },
    {
      "time": "2025-10-09",
      "value": 37.957999801635744
    },
    {
      "time": "2025-10-10",
      "value": 37.94639976501465
    },
    {
      "time": "2025-10-13",
      "value": 37.94459976196289
    },
    {
      "time": "2025-10-14",
      "value": 37.939399795532225
    },
    {
      "time": "2025-10-15",
      "value": 37.945399856567384
    },
    {
      "time": "2025-10-16",
      "value": 37.94639984130859
    },
    {
      "time": "2025-10-17",
      "value": 37.94439987182617
    },
    {
      "time": "2025-10-20",
      "value": 37.94999984741211
    },
    {
      "time": "2025-10-21",
      "value": 37.95599990844727
    },
    {
      "time": "2025-10-22",
      "value": 37.960799865722656
    },
    {
      "time": "2025-10-23",
      "value": 37.9589998626709
    },
    {
      "time": "2025-10-24",
      "value": 37.95919990539551
    },
    {
      "time": "2025-10-27",
      "value": 37.964799880981445
    },
    {
      "time": "2025-10-28",
      "value": 37.969199905395506
    },
    {
      "time": "2025-10-29",
      "value": 37.967599868774414
    },
    {
      "time": "2025-10-30",
      "value": 37.9631999206543
    },
    {
      "time": "2025-10-31",
      "value": 37.95679992675781
    },
    {
      "time": "2025-11-03",
      "value": 37.94699996948242
    },
    {
      "time": "2025-11-04",
      "value": 37.937999954223635
    },
    {
      "time": "2025-11-05",
      "value": 37.93319999694824
    },
    {
      "time": "2025-11-06",
      "value": 37.929399948120114
    },
    {
      "time": "2025-11-07",
      "value": 37.93319999694824
    },
    {
      "time": "2025-11-10",
      "value": 37.939199981689455
    },
    {
      "time": "2025-11-11",
      "value": 37.95239997863769
    },
    {
      "time": "2025-11-12",
      "value": 37.96800003051758
    },
    {
      "time": "2025-11-13",
      "value": 37.97900001525879
    },
    {
      "time": "2025-11-14",
      "value": 37.99880004882812
    },
    {
      "time": "2025-11-17",
      "value": 38.021200027465824
    },
    {
      "time": "2025-11-18",
      "value": 38.04220001220703
    },
    {
      "time": "2025-11-19",
      "value": 38.05419998168945
    },
    {
      "time": "2025-11-20",
      "value": 38.05940002441406
    },
    {
      "time": "2025-11-21",
      "value": 38.07
    },
    {
      "time": "2025-11-24",
      "value": 38.0826000213623
    },
    {
      "time": "2025-11-25",
      "value": 38.10159996032715
    },
    {
      "time": "2025-11-26",
      "value": 38.12419998168945
    },
    {
      "time": "2025-11-28",
      "value": 38.152399978637696
    },
    {
      "time": "2025-12-01",
      "value": 38.177799987792966
    },
    {
      "time": "2025-12-02",
      "value": 38.193199996948245
    },
    {
      "time": "2025-12-03",
      "value": 38.20559997558594
    },
    {
      "time": "2025-12-04",
      "value": 38.213399963378905
    },
    {
      "time": "2025-12-05",
      "value": 38.22459991455078
    },
    {
      "time": "2025-12-08",
      "value": 38.22659996032715
    },
    {
      "time": "2025-12-09",
      "value": 38.22599998474121
    },
    {
      "time": "2025-12-10",
      "value": 38.2223999786377
    },
    {
      "time": "2025-12-11",
      "value": 38.223000030517575
    },
    {
      "time": "2025-12-12",
      "value": 38.217000045776366
    },
    {
      "time": "2025-12-15",
      "value": 38.212000045776364
    },
    {
      "time": "2025-12-16",
      "value": 38.198000030517576
    },
    {
      "time": "2025-12-17",
      "value": 38.18520004272461
    },
    {
      "time": "2025-12-18",
      "value": 38.16840003967285
    },
    {
      "time": "2025-12-19",
      "value": 38.158200073242185
    },
    {
      "time": "2025-12-22",
      "value": 38.15800010681152
    },
    {
      "time": "2025-12-23",
      "value": 38.1568000793457
    },
    {
      "time": "2025-12-24",
      "value": 38.15340003967285
    },
    {
      "time": "2025-12-26",
      "value": 38.14319999694824
    },
    {
      "time": "2025-12-29",
      "value": 38.14120002746582
    },
    {
      "time": "2025-12-30",
      "value": 38.14319999694824
    },
    {
      "time": "2025-12-31",
      "value": 38.13519996643066
    },
    {
      "time": "2026-01-02",
      "value": 38.138199920654294
    },
    {
      "time": "2026-01-05",
      "value": 38.135399932861326
    },
    {
      "time": "2026-01-06",
      "value": 38.13059997558594
    },
    {
      "time": "2026-01-07",
      "value": 38.11859992980957
    },
    {
      "time": "2026-01-08",
      "value": 38.111199951171876
    },
    {
      "time": "2026-01-09",
      "value": 38.11359992980957
    },
    {
      "time": "2026-01-12",
      "value": 38.122799987792966
    },
    {
      "time": "2026-01-13",
      "value": 38.13799995422363
    },
    {
      "time": "2026-01-14",
      "value": 38.16159996032715
    },
    {
      "time": "2026-01-15",
      "value": 38.19099990844727
    },
    {
      "time": "2026-01-16",
      "value": 38.229799880981446
    },
    {
      "time": "2026-01-20",
      "value": 38.258599853515626
    },
    {
      "time": "2026-01-21",
      "value": 38.29119987487793
    },
    {
      "time": "2026-01-22",
      "value": 38.316399841308595
    },
    {
      "time": "2026-01-23",
      "value": 38.33719985961914
    },
    {
      "time": "2026-01-26",
      "value": 38.358799896240235
    },
    {
      "time": "2026-01-27",
      "value": 38.38719985961914
    },
    {
      "time": "2026-01-28",
      "value": 38.42179985046387
    },
    {
      "time": "2026-01-29",
      "value": 38.45539985656738
    },
    {
      "time": "2026-01-30",
      "value": 38.4889998626709
    },
    {
      "time": "2026-02-02",
      "value": 38.516599884033205
    },
    {
      "time": "2026-02-03",
      "value": 38.561799926757814
    },
    {
      "time": "2026-02-04",
      "value": 38.607999877929686
    },
    {
      "time": "2026-02-05",
      "value": 38.65059989929199
    },
    {
      "time": "2026-02-06",
      "value": 38.69459991455078
    },
    {
      "time": "2026-02-09",
      "value": 38.741399917602536
    },
    {
      "time": "2026-02-10",
      "value": 38.78779991149902
    },
    {
      "time": "2026-02-11",
      "value": 38.83799995422363
    },
    {
      "time": "2026-02-12",
      "value": 38.90139999389648
    },
    {
      "time": "2026-02-13",
      "value": 38.99099998474121
    },
    {
      "time": "2026-02-17",
      "value": 39.075400009155274
    },
    {
      "time": "2026-02-18",
      "value": 39.15019996643066
    },
    {
      "time": "2026-02-19",
      "value": 39.23419998168945
    },
    {
      "time": "2026-02-20",
      "value": 39.32779998779297
    },
    {
      "time": "2026-02-23",
      "value": 39.42719993591309
    },
    {
      "time": "2026-02-24",
      "value": 39.530999908447264
    },
    {
      "time": "2026-02-25",
      "value": 39.630999908447265
    },
    {
      "time": "2026-02-26",
      "value": 39.74219985961914
    },
    {
      "time": "2026-02-27",
      "value": 39.85719985961914
    },
    {
      "time": "2026-03-02",
      "value": 39.98479988098145
    },
    {
      "time": "2026-03-03",
      "value": 40.10739990234375
    },
    {
      "time": "2026-03-04",
      "value": 40.23279991149902
    },
    {
      "time": "2026-03-05",
      "value": 40.356399841308594
    },
    {
      "time": "2026-03-06",
      "value": 40.476199798583984
    },
    {
      "time": "2026-03-09",
      "value": 40.591199798583986
    },
    {
      "time": "2026-03-10",
      "value": 40.69939979553223
    },
    {
      "time": "2026-03-11",
      "value": 40.813999786376954
    },
    {
      "time": "2026-03-12",
      "value": 40.92639976501465
    },
    {
      "time": "2026-03-13",
      "value": 41.04159980773926
    },
    {
      "time": "2026-03-16",
      "value": 41.16319984436035
    },
    {
      "time": "2026-03-17",
      "value": 41.27779983520508
    },
    {
      "time": "2026-03-18",
      "value": 41.389999847412106
    },
    {
      "time": "2026-03-19",
      "value": 41.51159980773926
    },
    {
      "time": "2026-03-20",
      "value": 41.62599983215332
    },
    {
      "time": "2026-03-23",
      "value": 41.74079978942871
    },
    {
      "time": "2026-03-24",
      "value": 41.8605997467041
    },
    {
      "time": "2026-03-25",
      "value": 41.976799697875975
    },
    {
      "time": "2026-03-26",
      "value": 42.082799682617186
    },
    {
      "time": "2026-03-27",
      "value": 42.18439971923828
    },
    {
      "time": "2026-03-30",
      "value": 42.281799697875975
    },
    {
      "time": "2026-03-31",
      "value": 42.36859970092773
    },
    {
      "time": "2026-04-01",
      "value": 42.45719970703125
    },
    {
      "time": "2026-04-02",
      "value": 42.54539970397949
    },
    {
      "time": "2026-04-06",
      "value": 42.63219970703125
    },
    {
      "time": "2026-04-07",
      "value": 42.72719970703125
    },
    {
      "time": "2026-04-08",
      "value": 42.8179997253418
    },
    {
      "time": "2026-04-09",
      "value": 42.904199752807614
    },
    {
      "time": "2026-04-10",
      "value": 42.98619972229004
    },
    {
      "time": "2026-04-13",
      "value": 43.05319969177246
    },
    {
      "time": "2026-04-14",
      "value": 43.1213996887207
    },
    {
      "time": "2026-04-15",
      "value": 43.18899971008301
    },
    {
      "time": "2026-04-16",
      "value": 43.24619972229004
    },
    {
      "time": "2026-04-17",
      "value": 43.298199768066404
    },
    {
      "time": "2026-04-20",
      "value": 43.34859977722168
    },
    {
      "time": "2026-04-21",
      "value": 43.38959976196289
    },
    {
      "time": "2026-04-22",
      "value": 43.42919975280762
    },
    {
      "time": "2026-04-23",
      "value": 43.475399780273435
    },
    {
      "time": "2026-04-24",
      "value": 43.5097998046875
    },
    {
      "time": "2026-04-27",
      "value": 43.53999977111816
    },
    {
      "time": "2026-04-28",
      "value": 43.556799774169924
    },
    {
      "time": "2026-04-29",
      "value": 43.5771997833252
    },
    {
      "time": "2026-04-30",
      "value": 43.62159980773926
    },
    {
      "time": "2026-05-01",
      "value": 43.653399810791015
    },
    {
      "time": "2026-05-04",
      "value": 43.681799774169924
    },
    {
      "time": "2026-05-05",
      "value": 43.70679977416992
    },
    {
      "time": "2026-05-06",
      "value": 43.71439979553222
    },
    {
      "time": "2026-05-07",
      "value": 43.718999786376955
    },
    {
      "time": "2026-05-08",
      "value": 43.711599807739255
    },
    {
      "time": "2026-05-11",
      "value": 43.70659980773926
    },
    {
      "time": "2026-05-12",
      "value": 43.70139976501465
    },
    {
      "time": "2026-05-13",
      "value": 43.69699974060059
    },
    {
      "time": "2026-05-14",
      "value": 43.7005997467041
    },
    {
      "time": "2026-05-15",
      "value": 43.70019981384277
    },
    {
      "time": "2026-05-18",
      "value": 43.706399841308595
    },
    {
      "time": "2026-05-19",
      "value": 43.72059982299805
    },
    {
      "time": "2026-05-20",
      "value": 43.7363998413086
    },
    {
      "time": "2026-05-21",
      "value": 43.750799865722655
    },
    {
      "time": "2026-05-22",
      "value": 43.7715998840332
    },
    {
      "time": "2026-05-26",
      "value": 43.77859985351562
    },
    {
      "time": "2026-05-27",
      "value": 43.77499984741211
    },
    {
      "time": "2026-05-28",
      "value": 43.76299987792969
    },
    {
      "time": "2026-05-29",
      "value": 43.74839988708496
    },
    {
      "time": "2026-06-01",
      "value": 43.72179992675781
    },
    {
      "time": "2026-06-02",
      "value": 43.72139991760254
    },
    {
      "time": "2026-06-03",
      "value": 43.71399993896485
    },
    {
      "time": "2026-06-04",
      "value": 43.702999954223635
    },
    {
      "time": "2026-06-05",
      "value": 43.69339996337891
    },
    {
      "time": "2026-06-08",
      "value": 43.67799995422363
    },
    {
      "time": "2026-06-09",
      "value": 43.662999954223636
    },
    {
      "time": "2026-06-10",
      "value": 43.65120002746582
    },
    {
      "time": "2026-06-11",
      "value": 43.64200004577637
    },
    {
      "time": "2026-06-12",
      "value": 43.64280006408691
    },
    {
      "time": "2026-06-15",
      "value": 43.6318000793457
    },
    {
      "time": "2026-06-16",
      "value": 43.62080009460449
    },
    {
      "time": "2026-06-17",
      "value": 43.59580009460449
    },
    {
      "time": "2026-06-18",
      "value": 43.573800048828126
    },
    {
      "time": "2026-06-22",
      "value": 43.5526000213623
    },
    {
      "time": "2026-06-23",
      "value": 43.54440002441406
    },
    {
      "time": "2026-06-24",
      "value": 43.54560005187988
    },
    {
      "time": "2026-06-25",
      "value": 43.55120010375977
    },
    {
      "time": "2026-06-26",
      "value": 43.56740005493164
    },
    {
      "time": "2026-06-29",
      "value": 43.575800018310545
    },
    {
      "time": "2026-06-30",
      "value": 43.583199996948245
    },
    {
      "time": "2026-07-01",
      "value": 43.58400001525879
    },
    {
      "time": "2026-07-02",
      "value": 43.60160003662109
    },
    {
      "time": "2026-07-06",
      "value": 43.61040008544922
    },
    {
      "time": "2026-07-07",
      "value": 43.62140007019043
    },
    {
      "time": "2026-07-08",
      "value": 43.633200073242186
    },
    {
      "time": "2026-07-09",
      "value": 43.638000106811525
    },
    {
      "time": "2026-07-10",
      "value": 43.63780014038086
    },
    {
      "time": "2026-07-13",
      "value": 43.646400146484375
    },
    {
      "time": "2026-07-14",
      "value": 43.63820014953613
    },
    {
      "time": "2026-07-15",
      "value": 43.62720016479492
    },
    {
      "time": "2026-07-16",
      "value": 43.62380020141602
    },
    {
      "time": "2026-07-17",
      "value": 43.619200210571286
    },
    {
      "time": "2026-07-20",
      "value": 43.62880020141601
    },
    {
      "time": "2026-07-21",
      "value": 43.64120018005371
    },
    {
      "time": "2026-07-22",
      "value": 43.672600173950194
    },
    {
      "time": "2026-07-23",
      "value": 43.69900016784668
    },
    {
      "time": "2026-07-24",
      "value": 43.72060020446777
    }
  ],
  "analysis": null
}