{
  "ok": true,
  "cached": false,
  "ticker": "FDL",
  "price": 51.47,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "An ETF Retirement Portfolio for Moderate-Risk Investors",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/options/articles/etf-retirement-portfolio-moderate-risk-160100552.html",
      "published": "2026-06-11"
    },
    {
      "title": "Should First Trust Morningstar Dividend Leaders ETF (FDL) Be on Your Investing Radar?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/first-trust-morningstar-dividend-leaders-102001159.html",
      "published": "2026-06-02"
    },
    {
      "title": "Guide to High-Dividend Paying ETFs",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/guide-high-dividend-paying-etfs-160000233.html",
      "published": "2026-05-29"
    },
    {
      "title": "Time for Quality & Value ETFs?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/time-quality-value-etfs-150000471.html",
      "published": "2026-05-21"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 43.47999954223633,
      "high": 43.47999954223633,
      "low": 43.13999938964844,
      "close": 43.43000030517578,
      "volume": 366400
    },
    {
      "time": "2025-07-28",
      "open": 43.45000076293945,
      "high": 43.45000076293945,
      "low": 43.099998474121094,
      "close": 43.150001525878906,
      "volume": 621900
    },
    {
      "time": "2025-07-29",
      "open": 43.02000045776367,
      "high": 43.099998474121094,
      "low": 42.77000045776367,
      "close": 43.09000015258789,
      "volume": 629000
    },
    {
      "time": "2025-07-30",
      "open": 43.119998931884766,
      "high": 43.119998931884766,
      "low": 42.540000915527344,
      "close": 42.72999954223633,
      "volume": 729700
    },
    {
      "time": "2025-07-31",
      "open": 42.43000030517578,
      "high": 42.779998779296875,
      "low": 42.15999984741211,
      "close": 42.2599983215332,
      "volume": 920000
    },
    {
      "time": "2025-08-01",
      "open": 42.25,
      "high": 42.34000015258789,
      "low": 41.7400016784668,
      "close": 41.959999084472656,
      "volume": 822400
    },
    {
      "time": "2025-08-04",
      "open": 42.0099983215332,
      "high": 42.220001220703125,
      "low": 41.97999954223633,
      "close": 42.15999984741211,
      "volume": 531200
    },
    {
      "time": "2025-08-05",
      "open": 42.27000045776367,
      "high": 42.47999954223633,
      "low": 42.119998931884766,
      "close": 42.43000030517578,
      "volume": 610200
    },
    {
      "time": "2025-08-06",
      "open": 42.560001373291016,
      "high": 42.560001373291016,
      "low": 42.16999816894531,
      "close": 42.189998626708984,
      "volume": 606100
    },
    {
      "time": "2025-08-07",
      "open": 42.33000183105469,
      "high": 42.540000915527344,
      "low": 42.099998474121094,
      "close": 42.31999969482422,
      "volume": 663600
    },
    {
      "time": "2025-08-08",
      "open": 42.439998626708984,
      "high": 42.72999954223633,
      "low": 42.40999984741211,
      "close": 42.65999984741211,
      "volume": 737300
    },
    {
      "time": "2025-08-11",
      "open": 42.7599983215332,
      "high": 43,
      "low": 42.40999984741211,
      "close": 42.529998779296875,
      "volume": 427500
    },
    {
      "time": "2025-08-12",
      "open": 42.650001525878906,
      "high": 43.029998779296875,
      "low": 42.630001068115234,
      "close": 42.93000030517578,
      "volume": 513200
    },
    {
      "time": "2025-08-13",
      "open": 43.0099983215332,
      "high": 43.599998474121094,
      "low": 42.90999984741211,
      "close": 43.58000183105469,
      "volume": 812700
    },
    {
      "time": "2025-08-14",
      "open": 43.380001068115234,
      "high": 43.5,
      "low": 43.130001068115234,
      "close": 43.45000076293945,
      "volume": 530200
    },
    {
      "time": "2025-08-15",
      "open": 43.540000915527344,
      "high": 43.72999954223633,
      "low": 43.38999938964844,
      "close": 43.52000045776367,
      "volume": 427600
    },
    {
      "time": "2025-08-18",
      "open": 43.54999923706055,
      "high": 43.619998931884766,
      "low": 43.380001068115234,
      "close": 43.459999084472656,
      "volume": 367800
    },
    {
      "time": "2025-08-19",
      "open": 43.5,
      "high": 43.91999816894531,
      "low": 43.5,
      "close": 43.77000045776367,
      "volume": 432200
    },
    {
      "time": "2025-08-20",
      "open": 43.779998779296875,
      "high": 44.130001068115234,
      "low": 43.75,
      "close": 43.79999923706055,
      "volume": 524900
    },
    {
      "time": "2025-08-21",
      "open": 43.7400016784668,
      "high": 44,
      "low": 43.63999938964844,
      "close": 43.869998931884766,
      "volume": 530500
    },
    {
      "time": "2025-08-22",
      "open": 44.04999923706055,
      "high": 44.65999984741211,
      "low": 44.04999923706055,
      "close": 44.59000015258789,
      "volume": 480700
    },
    {
      "time": "2025-08-25",
      "open": 44.5,
      "high": 44.5099983215332,
      "low": 44.209999084472656,
      "close": 44.25,
      "volume": 1048500
    },
    {
      "time": "2025-08-26",
      "open": 44.209999084472656,
      "high": 44.27000045776367,
      "low": 43.9900016784668,
      "close": 44.15999984741211,
      "volume": 456000
    },
    {
      "time": "2025-08-27",
      "open": 44.11000061035156,
      "high": 44.47999954223633,
      "low": 44.11000061035156,
      "close": 44.43000030517578,
      "volume": 445800
    },
    {
      "time": "2025-08-28",
      "open": 44.47999954223633,
      "high": 44.47999954223633,
      "low": 44.040000915527344,
      "close": 44.2400016784668,
      "volume": 833700
    },
    {
      "time": "2025-08-29",
      "open": 44.279998779296875,
      "high": 44.59000015258789,
      "low": 44.2599983215332,
      "close": 44.560001373291016,
      "volume": 634300
    },
    {
      "time": "2025-09-02",
      "open": 44.52000045776367,
      "high": 44.619998931884766,
      "low": 44.25,
      "close": 44.45000076293945,
      "volume": 650200
    },
    {
      "time": "2025-09-03",
      "open": 44.279998779296875,
      "high": 44.47999954223633,
      "low": 43.869998931884766,
      "close": 44.04999923706055,
      "volume": 565100
    },
    {
      "time": "2025-09-04",
      "open": 44.189998626708984,
      "high": 44.290000915527344,
      "low": 44.0099983215332,
      "close": 44.16999816894531,
      "volume": 644500
    },
    {
      "time": "2025-09-05",
      "open": 44.09000015258789,
      "high": 44.310001373291016,
      "low": 43.779998779296875,
      "close": 43.959999084472656,
      "volume": 694900
    },
    {
      "time": "2025-09-08",
      "open": 43.81999969482422,
      "high": 43.81999969482422,
      "low": 43.33000183105469,
      "close": 43.56999969482422,
      "volume": 668300
    },
    {
      "time": "2025-09-09",
      "open": 43.650001525878906,
      "high": 43.88999938964844,
      "low": 43.650001525878906,
      "close": 43.65999984741211,
      "volume": 666900
    },
    {
      "time": "2025-09-10",
      "open": 43.66999816894531,
      "high": 43.869998931884766,
      "low": 43.470001220703125,
      "close": 43.84000015258789,
      "volume": 750000
    },
    {
      "time": "2025-09-11",
      "open": 43.7599983215332,
      "high": 44.15999984741211,
      "low": 43.70000076293945,
      "close": 44.119998931884766,
      "volume": 678300
    },
    {
      "time": "2025-09-12",
      "open": 44.119998931884766,
      "high": 44.15999984741211,
      "low": 43.75,
      "close": 43.77000045776367,
      "volume": 567200
    },
    {
      "time": "2025-09-15",
      "open": 43.869998931884766,
      "high": 43.880001068115234,
      "low": 43.47999954223633,
      "close": 43.52000045776367,
      "volume": 621400
    },
    {
      "time": "2025-09-16",
      "open": 43.599998474121094,
      "high": 43.77000045776367,
      "low": 43.41999816894531,
      "close": 43.56999969482422,
      "volume": 953500
    },
    {
      "time": "2025-09-17",
      "open": 43.650001525878906,
      "high": 44.13999938964844,
      "low": 43.560001373291016,
      "close": 43.790000915527344,
      "volume": 958800
    },
    {
      "time": "2025-09-18",
      "open": 43.7599983215332,
      "high": 43.83000183105469,
      "low": 43.540000915527344,
      "close": 43.720001220703125,
      "volume": 1332300
    },
    {
      "time": "2025-09-19",
      "open": 43.790000915527344,
      "high": 43.790000915527344,
      "low": 43.41999816894531,
      "close": 43.5099983215332,
      "volume": 842900
    },
    {
      "time": "2025-09-22",
      "open": 43.47999954223633,
      "high": 43.5,
      "low": 43.2599983215332,
      "close": 43.290000915527344,
      "volume": 996200
    },
    {
      "time": "2025-09-23",
      "open": 43.34000015258789,
      "high": 43.81999969482422,
      "low": 43.34000015258789,
      "close": 43.59000015258789,
      "volume": 1210400
    },
    {
      "time": "2025-09-24",
      "open": 43.65999984741211,
      "high": 43.83000183105469,
      "low": 43.599998474121094,
      "close": 43.650001525878906,
      "volume": 670300
    },
    {
      "time": "2025-09-25",
      "open": 43.2599983215332,
      "high": 43.349998474121094,
      "low": 42.959999084472656,
      "close": 43,
      "volume": 827200
    },
    {
      "time": "2025-09-26",
      "open": 43.13999938964844,
      "high": 43.439998626708984,
      "low": 43.119998931884766,
      "close": 43.369998931884766,
      "volume": 669700
    },
    {
      "time": "2025-09-29",
      "open": 43.34000015258789,
      "high": 43.34000015258789,
      "low": 42.869998931884766,
      "close": 43.06999969482422,
      "volume": 1394100
    },
    {
      "time": "2025-09-30",
      "open": 42.959999084472656,
      "high": 43.43000030517578,
      "low": 42.88999938964844,
      "close": 43.40999984741211,
      "volume": 1463500
    },
    {
      "time": "2025-10-01",
      "open": 43.47999954223633,
      "high": 43.97999954223633,
      "low": 43.41999816894531,
      "close": 43.86000061035156,
      "volume": 864400
    },
    {
      "time": "2025-10-02",
      "open": 43.7400016784668,
      "high": 43.970001220703125,
      "low": 43.52000045776367,
      "close": 43.59000015258789,
      "volume": 2507400
    },
    {
      "time": "2025-10-03",
      "open": 43.70000076293945,
      "high": 44.060001373291016,
      "low": 43.70000076293945,
      "close": 43.900001525878906,
      "volume": 724800
    },
    {
      "time": "2025-10-06",
      "open": 43.91999816894531,
      "high": 43.91999816894531,
      "low": 43.5099983215332,
      "close": 43.540000915527344,
      "volume": 719800
    },
    {
      "time": "2025-10-07",
      "open": 43.56999969482422,
      "high": 43.650001525878906,
      "low": 43.290000915527344,
      "close": 43.5099983215332,
      "volume": 789500
    },
    {
      "time": "2025-10-08",
      "open": 43.619998931884766,
      "high": 43.619998931884766,
      "low": 43.189998626708984,
      "close": 43.220001220703125,
      "volume": 597200
    },
    {
      "time": "2025-10-09",
      "open": 43.33000183105469,
      "high": 43.43000030517578,
      "low": 42.93000030517578,
      "close": 42.959999084472656,
      "volume": 700900
    },
    {
      "time": "2025-10-10",
      "open": 43.029998779296875,
      "high": 43.119998931884766,
      "low": 42.2599983215332,
      "close": 42.27000045776367,
      "volume": 1211900
    },
    {
      "time": "2025-10-13",
      "open": 42.459999084472656,
      "high": 42.599998474121094,
      "low": 42.310001373291016,
      "close": 42.52000045776367,
      "volume": 536300
    },
    {
      "time": "2025-10-14",
      "open": 42.290000915527344,
      "high": 43.02000045776367,
      "low": 42.290000915527344,
      "close": 42.90999984741211,
      "volume": 582800
    },
    {
      "time": "2025-10-15",
      "open": 42.970001220703125,
      "high": 43.130001068115234,
      "low": 42.5099983215332,
      "close": 42.7599983215332,
      "volume": 825200
    },
    {
      "time": "2025-10-16",
      "open": 42.83000183105469,
      "high": 42.86000061035156,
      "low": 42.2599983215332,
      "close": 42.369998931884766,
      "volume": 889800
    },
    {
      "time": "2025-10-17",
      "open": 42.5099983215332,
      "high": 42.7599983215332,
      "low": 42.43000030517578,
      "close": 42.75,
      "volume": 712500
    },
    {
      "time": "2025-10-20",
      "open": 42.849998474121094,
      "high": 43.06999969482422,
      "low": 42.84000015258789,
      "close": 43.04999923706055,
      "volume": 549500
    },
    {
      "time": "2025-10-21",
      "open": 43.119998931884766,
      "high": 43.25,
      "low": 42.95000076293945,
      "close": 43.18000030517578,
      "volume": 661600
    },
    {
      "time": "2025-10-22",
      "open": 43.15999984741211,
      "high": 43.45000076293945,
      "low": 43.06999969482422,
      "close": 43.189998626708984,
      "volume": 644800
    },
    {
      "time": "2025-10-23",
      "open": 43.459999084472656,
      "high": 43.459999084472656,
      "low": 43.04999923706055,
      "close": 43.119998931884766,
      "volume": 872400
    },
    {
      "time": "2025-10-24",
      "open": 43.33000183105469,
      "high": 43.45000076293945,
      "low": 43.2400016784668,
      "close": 43.2599983215332,
      "volume": 538200
    },
    {
      "time": "2025-10-27",
      "open": 43.31999969482422,
      "high": 43.380001068115234,
      "low": 43.220001220703125,
      "close": 43.34000015258789,
      "volume": 670300
    },
    {
      "time": "2025-10-28",
      "open": 43.459999084472656,
      "high": 43.459999084472656,
      "low": 43.150001525878906,
      "close": 43.189998626708984,
      "volume": 1738900
    },
    {
      "time": "2025-10-29",
      "open": 43.22999954223633,
      "high": 43.36000061035156,
      "low": 42.81999969482422,
      "close": 42.95000076293945,
      "volume": 961300
    },
    {
      "time": "2025-10-30",
      "open": 42.59000015258789,
      "high": 42.900001525878906,
      "low": 42.5,
      "close": 42.529998779296875,
      "volume": 923800
    },
    {
      "time": "2025-10-31",
      "open": 42.41999816894531,
      "high": 42.880001068115234,
      "low": 42.310001373291016,
      "close": 42.7599983215332,
      "volume": 856400
    },
    {
      "time": "2025-11-03",
      "open": 42.689998626708984,
      "high": 42.689998626708984,
      "low": 42.099998474121094,
      "close": 42.380001068115234,
      "volume": 636300
    },
    {
      "time": "2025-11-04",
      "open": 42.2400016784668,
      "high": 42.400001525878906,
      "low": 42.150001525878906,
      "close": 42.279998779296875,
      "volume": 1022800
    },
    {
      "time": "2025-11-05",
      "open": 42.29999923706055,
      "high": 42.59000015258789,
      "low": 42.25,
      "close": 42.45000076293945,
      "volume": 1130600
    },
    {
      "time": "2025-11-06",
      "open": 42.43000030517578,
      "high": 42.68000030517578,
      "low": 42.400001525878906,
      "close": 42.47999954223633,
      "volume": 806600
    },
    {
      "time": "2025-11-07",
      "open": 42.560001373291016,
      "high": 42.959999084472656,
      "low": 42.47999954223633,
      "close": 42.959999084472656,
      "volume": 792400
    },
    {
      "time": "2025-11-10",
      "open": 43,
      "high": 43.08000183105469,
      "low": 42.61000061035156,
      "close": 42.97999954223633,
      "volume": 756000
    },
    {
      "time": "2025-11-11",
      "open": 43.150001525878906,
      "high": 43.75,
      "low": 43.150001525878906,
      "close": 43.66999816894531,
      "volume": 657300
    },
    {
      "time": "2025-11-12",
      "open": 43.66999816894531,
      "high": 43.81999969482422,
      "low": 43.650001525878906,
      "close": 43.68000030517578,
      "volume": 431400
    },
    {
      "time": "2025-11-13",
      "open": 43.65999984741211,
      "high": 44.04999923706055,
      "low": 43.619998931884766,
      "close": 43.70000076293945,
      "volume": 582100
    },
    {
      "time": "2025-11-14",
      "open": 43.72999954223633,
      "high": 43.79999923706055,
      "low": 43.27000045776367,
      "close": 43.630001068115234,
      "volume": 958800
    },
    {
      "time": "2025-11-17",
      "open": 43.61000061035156,
      "high": 43.77000045776367,
      "low": 43.150001525878906,
      "close": 43.209999084472656,
      "volume": 3275100
    },
    {
      "time": "2025-11-18",
      "open": 43.22999954223633,
      "high": 43.7400016784668,
      "low": 43.130001068115234,
      "close": 43.56999969482422,
      "volume": 917400
    },
    {
      "time": "2025-11-19",
      "open": 43.279998779296875,
      "high": 43.33000183105469,
      "low": 42.939998626708984,
      "close": 43.09000015258789,
      "volume": 1936000
    },
    {
      "time": "2025-11-20",
      "open": 43.220001220703125,
      "high": 43.41999816894531,
      "low": 42.75,
      "close": 42.790000915527344,
      "volume": 2538700
    },
    {
      "time": "2025-11-21",
      "open": 42.90999984741211,
      "high": 43.7599983215332,
      "low": 42.88999938964844,
      "close": 43.47999954223633,
      "volume": 904500
    },
    {
      "time": "2025-11-24",
      "open": 43.560001373291016,
      "high": 43.599998474121094,
      "low": 43.2400016784668,
      "close": 43.38999938964844,
      "volume": 2792700
    },
    {
      "time": "2025-11-25",
      "open": 43.45000076293945,
      "high": 43.849998474121094,
      "low": 43.45000076293945,
      "close": 43.790000915527344,
      "volume": 715100
    },
    {
      "time": "2025-11-26",
      "open": 43.7599983215332,
      "high": 44.20000076293945,
      "low": 43.75,
      "close": 44.02000045776367,
      "volume": 1004300
    },
    {
      "time": "2025-11-28",
      "open": 44.02000045776367,
      "high": 44.31999969482422,
      "low": 44.02000045776367,
      "close": 44.2599983215332,
      "volume": 230400
    },
    {
      "time": "2025-12-01",
      "open": 44.20000076293945,
      "high": 44.4900016784668,
      "low": 44.11000061035156,
      "close": 44.13999938964844,
      "volume": 1778500
    },
    {
      "time": "2025-12-02",
      "open": 44.16999816894531,
      "high": 44.16999816894531,
      "low": 43.65999984741211,
      "close": 43.810001373291016,
      "volume": 681600
    },
    {
      "time": "2025-12-03",
      "open": 44.0099983215332,
      "high": 44.439998626708984,
      "low": 44.0099983215332,
      "close": 44.33000183105469,
      "volume": 471400
    },
    {
      "time": "2025-12-04",
      "open": 44.310001373291016,
      "high": 44.459999084472656,
      "low": 44.209999084472656,
      "close": 44.380001068115234,
      "volume": 545300
    },
    {
      "time": "2025-12-05",
      "open": 44.369998931884766,
      "high": 44.619998931884766,
      "low": 44.29999923706055,
      "close": 44.31999969482422,
      "volume": 781800
    },
    {
      "time": "2025-12-08",
      "open": 44.290000915527344,
      "high": 44.290000915527344,
      "low": 44.040000915527344,
      "close": 44.08000183105469,
      "volume": 401300
    },
    {
      "time": "2025-12-09",
      "open": 44.20000076293945,
      "high": 44.470001220703125,
      "low": 44.0099983215332,
      "close": 44.02000045776367,
      "volume": 561800
    },
    {
      "time": "2025-12-10",
      "open": 44.2400016784668,
      "high": 44.72999954223633,
      "low": 44.130001068115234,
      "close": 44.65999984741211,
      "volume": 579800
    },
    {
      "time": "2025-12-11",
      "open": 44.709999084472656,
      "high": 45.02000045776367,
      "low": 44.709999084472656,
      "close": 44.900001525878906,
      "volume": 597300
    },
    {
      "time": "2025-12-12",
      "open": 44.470001220703125,
      "high": 44.540000915527344,
      "low": 44.2599983215332,
      "close": 44.380001068115234,
      "volume": 498800
    },
    {
      "time": "2025-12-15",
      "open": 44.52000045776367,
      "high": 44.56999969482422,
      "low": 44.31999969482422,
      "close": 44.52000045776367,
      "volume": 748600
    },
    {
      "time": "2025-12-16",
      "open": 44.47999954223633,
      "high": 44.47999954223633,
      "low": 43.84000015258789,
      "close": 44.0099983215332,
      "volume": 726600
    },
    {
      "time": "2025-12-17",
      "open": 44.11000061035156,
      "high": 44.400001525878906,
      "low": 44.08000183105469,
      "close": 44.34000015258789,
      "volume": 639300
    },
    {
      "time": "2025-12-18",
      "open": 44.25,
      "high": 44.41999816894531,
      "low": 44.04999923706055,
      "close": 44.150001525878906,
      "volume": 418400
    },
    {
      "time": "2025-12-19",
      "open": 44.15999984741211,
      "high": 44.25,
      "low": 44,
      "close": 44.04999923706055,
      "volume": 669000
    },
    {
      "time": "2025-12-22",
      "open": 44.119998931884766,
      "high": 44.369998931884766,
      "low": 44.11000061035156,
      "close": 44.31999969482422,
      "volume": 556100
    },
    {
      "time": "2025-12-23",
      "open": 44.31999969482422,
      "high": 44.36000061035156,
      "low": 44.18000030517578,
      "close": 44.20000076293945,
      "volume": 687400
    },
    {
      "time": "2025-12-24",
      "open": 44.2599983215332,
      "high": 44.47999954223633,
      "low": 44.209999084472656,
      "close": 44.41999816894531,
      "volume": 275100
    },
    {
      "time": "2025-12-26",
      "open": 44.380001068115234,
      "high": 44.5099983215332,
      "low": 44.25,
      "close": 44.43000030517578,
      "volume": 495400
    },
    {
      "time": "2025-12-29",
      "open": 44.5099983215332,
      "high": 44.58000183105469,
      "low": 44.41999816894531,
      "close": 44.47999954223633,
      "volume": 588000
    },
    {
      "time": "2025-12-30",
      "open": 44.540000915527344,
      "high": 44.619998931884766,
      "low": 44.459999084472656,
      "close": 44.560001373291016,
      "volume": 753900
    },
    {
      "time": "2025-12-31",
      "open": 44.54999923706055,
      "high": 44.56999969482422,
      "low": 44.31999969482422,
      "close": 44.34000015258789,
      "volume": 715500
    },
    {
      "time": "2026-01-02",
      "open": 44.34000015258789,
      "high": 44.900001525878906,
      "low": 44.04999923706055,
      "close": 44.75,
      "volume": 882400
    },
    {
      "time": "2026-01-05",
      "open": 45.09000015258789,
      "high": 45.209999084472656,
      "low": 44.720001220703125,
      "close": 45.130001068115234,
      "volume": 1943100
    },
    {
      "time": "2026-01-06",
      "open": 45.099998474121094,
      "high": 45.279998779296875,
      "low": 44.900001525878906,
      "close": 44.91999816894531,
      "volume": 1351700
    },
    {
      "time": "2026-01-07",
      "open": 45.060001373291016,
      "high": 45.060001373291016,
      "low": 44.45000076293945,
      "close": 44.4900016784668,
      "volume": 602500
    },
    {
      "time": "2026-01-08",
      "open": 44.560001373291016,
      "high": 45.5,
      "low": 44.439998626708984,
      "close": 45.34000015258789,
      "volume": 762200
    },
    {
      "time": "2026-01-09",
      "open": 45.45000076293945,
      "high": 45.650001525878906,
      "low": 45.400001525878906,
      "close": 45.529998779296875,
      "volume": 573400
    },
    {
      "time": "2026-01-12",
      "open": 45.560001373291016,
      "high": 45.58000183105469,
      "low": 45.20000076293945,
      "close": 45.38999938964844,
      "volume": 784200
    },
    {
      "time": "2026-01-13",
      "open": 45.5099983215332,
      "high": 45.7400016784668,
      "low": 45.34000015258789,
      "close": 45.5,
      "volume": 1813300
    },
    {
      "time": "2026-01-14",
      "open": 45.54999923706055,
      "high": 46.40999984741211,
      "low": 45.54999923706055,
      "close": 46.25,
      "volume": 1580500
    },
    {
      "time": "2026-01-15",
      "open": 46.099998474121094,
      "high": 46.38999938964844,
      "low": 45.93000030517578,
      "close": 46.27000045776367,
      "volume": 1839800
    },
    {
      "time": "2026-01-16",
      "open": 46.18000030517578,
      "high": 46.220001220703125,
      "low": 45.970001220703125,
      "close": 45.9900016784668,
      "volume": 2340700
    },
    {
      "time": "2026-01-20",
      "open": 45.849998474121094,
      "high": 46.060001373291016,
      "low": 45.599998474121094,
      "close": 45.810001373291016,
      "volume": 2611000
    },
    {
      "time": "2026-01-21",
      "open": 46.02000045776367,
      "high": 46.5,
      "low": 46.0099983215332,
      "close": 46.439998626708984,
      "volume": 1970000
    },
    {
      "time": "2026-01-22",
      "open": 46.43000030517578,
      "high": 46.63999938964844,
      "low": 46.369998931884766,
      "close": 46.4900016784668,
      "volume": 1070400
    },
    {
      "time": "2026-01-23",
      "open": 46.58000183105469,
      "high": 46.61000061035156,
      "low": 46.290000915527344,
      "close": 46.45000076293945,
      "volume": 1366100
    },
    {
      "time": "2026-01-26",
      "open": 46.65999984741211,
      "high": 46.72999954223633,
      "low": 46.38999938964844,
      "close": 46.58000183105469,
      "volume": 845100
    },
    {
      "time": "2026-01-27",
      "open": 46.4900016784668,
      "high": 46.88999938964844,
      "low": 46.459999084472656,
      "close": 46.790000915527344,
      "volume": 573600
    },
    {
      "time": "2026-01-28",
      "open": 46.7400016784668,
      "high": 46.959999084472656,
      "low": 46.400001525878906,
      "close": 46.56999969482422,
      "volume": 1184600
    },
    {
      "time": "2026-01-29",
      "open": 46.86000061035156,
      "high": 47.279998779296875,
      "low": 46.83000183105469,
      "close": 46.869998931884766,
      "volume": 808500
    },
    {
      "time": "2026-01-30",
      "open": 47.0099983215332,
      "high": 47.86000061035156,
      "low": 47,
      "close": 47.849998474121094,
      "volume": 1444600
    },
    {
      "time": "2026-02-02",
      "open": 47.63999938964844,
      "high": 47.97999954223633,
      "low": 47.439998626708984,
      "close": 47.88999938964844,
      "volume": 1192300
    },
    {
      "time": "2026-02-03",
      "open": 47.63999938964844,
      "high": 48.849998474121094,
      "low": 47.63999938964844,
      "close": 48.709999084472656,
      "volume": 1326100
    },
    {
      "time": "2026-02-04",
      "open": 48.95000076293945,
      "high": 49.86000061035156,
      "low": 48.95000076293945,
      "close": 49.72999954223633,
      "volume": 2037300
    },
    {
      "time": "2026-02-05",
      "open": 49.68000030517578,
      "high": 49.810001373291016,
      "low": 49.27000045776367,
      "close": 49.599998474121094,
      "volume": 1471600
    },
    {
      "time": "2026-02-06",
      "open": 49.790000915527344,
      "high": 50.33000183105469,
      "low": 49.790000915527344,
      "close": 50.290000915527344,
      "volume": 1192500
    },
    {
      "time": "2026-02-09",
      "open": 50.16999816894531,
      "high": 50.290000915527344,
      "low": 49.81999969482422,
      "close": 50.18000030517578,
      "volume": 885200
    },
    {
      "time": "2026-02-10",
      "open": 50.189998626708984,
      "high": 50.52000045776367,
      "low": 50.029998779296875,
      "close": 50.43000030517578,
      "volume": 572000
    },
    {
      "time": "2026-02-11",
      "open": 50.58000183105469,
      "high": 51.220001220703125,
      "low": 50.54999923706055,
      "close": 51.060001373291016,
      "volume": 902400
    },
    {
      "time": "2026-02-12",
      "open": 51.09000015258789,
      "high": 51.40999984741211,
      "low": 50.630001068115234,
      "close": 50.630001068115234,
      "volume": 1054200
    },
    {
      "time": "2026-02-13",
      "open": 50.70000076293945,
      "high": 51.08000183105469,
      "low": 50.54999923706055,
      "close": 50.880001068115234,
      "volume": 805700
    },
    {
      "time": "2026-02-17",
      "open": 51.04999923706055,
      "high": 51.310001373291016,
      "low": 50.279998779296875,
      "close": 50.52000045776367,
      "volume": 1131200
    },
    {
      "time": "2026-02-18",
      "open": 50.70000076293945,
      "high": 50.84000015258789,
      "low": 50.5099983215332,
      "close": 50.779998779296875,
      "volume": 987300
    },
    {
      "time": "2026-02-19",
      "open": 50.95000076293945,
      "high": 51.150001525878906,
      "low": 50.7400016784668,
      "close": 50.86000061035156,
      "volume": 998400
    },
    {
      "time": "2026-02-20",
      "open": 50.790000915527344,
      "high": 50.869998931884766,
      "low": 50.439998626708984,
      "close": 50.869998931884766,
      "volume": 886000
    },
    {
      "time": "2026-02-23",
      "open": 50.84000015258789,
      "high": 51.29999923706055,
      "low": 50.70000076293945,
      "close": 50.93000030517578,
      "volume": 999700
    },
    {
      "time": "2026-02-24",
      "open": 50.86000061035156,
      "high": 51.060001373291016,
      "low": 50.650001525878906,
      "close": 50.90999984741211,
      "volume": 1010400
    },
    {
      "time": "2026-02-25",
      "open": 50.939998626708984,
      "high": 50.95000076293945,
      "low": 50.400001525878906,
      "close": 50.77000045776367,
      "volume": 1097400
    },
    {
      "time": "2026-02-26",
      "open": 50.72999954223633,
      "high": 51.06999969482422,
      "low": 50.720001220703125,
      "close": 50.84000015258789,
      "volume": 1060800
    },
    {
      "time": "2026-02-27",
      "open": 50.959999084472656,
      "high": 51.290000915527344,
      "low": 50.720001220703125,
      "close": 51.20000076293945,
      "volume": 988700
    },
    {
      "time": "2026-03-02",
      "open": 51.40999984741211,
      "high": 51.459999084472656,
      "low": 50.959999084472656,
      "close": 51.2599983215332,
      "volume": 1741200
    },
    {
      "time": "2026-03-03",
      "open": 50.939998626708984,
      "high": 51.11000061035156,
      "low": 50.33000183105469,
      "close": 50.90999984741211,
      "volume": 2008600
    },
    {
      "time": "2026-03-04",
      "open": 50.83000183105469,
      "high": 50.86000061035156,
      "low": 50.31999969482422,
      "close": 50.7400016784668,
      "volume": 1897700
    },
    {
      "time": "2026-03-05",
      "open": 50.56999969482422,
      "high": 50.709999084472656,
      "low": 50.13999938964844,
      "close": 50.369998931884766,
      "volume": 1710100
    },
    {
      "time": "2026-03-06",
      "open": 50.22999954223633,
      "high": 50.27000045776367,
      "low": 49.560001373291016,
      "close": 50.2400016784668,
      "volume": 1488300
    },
    {
      "time": "2026-03-09",
      "open": 50.029998779296875,
      "high": 50.16999816894531,
      "low": 49.52000045776367,
      "close": 50.02000045776367,
      "volume": 1615500
    },
    {
      "time": "2026-03-10",
      "open": 49.91999816894531,
      "high": 50.16999816894531,
      "low": 49.540000915527344,
      "close": 49.75,
      "volume": 1643700
    },
    {
      "time": "2026-03-11",
      "open": 49.70000076293945,
      "high": 49.880001068115234,
      "low": 49.540000915527344,
      "close": 49.880001068115234,
      "volume": 1225400
    },
    {
      "time": "2026-03-12",
      "open": 49.650001525878906,
      "high": 50.18000030517578,
      "low": 49.52000045776367,
      "close": 49.79999923706055,
      "volume": 1219200
    },
    {
      "time": "2026-03-13",
      "open": 50.040000915527344,
      "high": 50.2599983215332,
      "low": 49.90999984741211,
      "close": 49.959999084472656,
      "volume": 1130300
    },
    {
      "time": "2026-03-16",
      "open": 50.150001525878906,
      "high": 50.22999954223633,
      "low": 49.970001220703125,
      "close": 50.0099983215332,
      "volume": 1548300
    },
    {
      "time": "2026-03-17",
      "open": 50.279998779296875,
      "high": 50.61000061035156,
      "low": 50.18000030517578,
      "close": 50.22999954223633,
      "volume": 1186600
    },
    {
      "time": "2026-03-18",
      "open": 50.13999938964844,
      "high": 50.18000030517578,
      "low": 49.58000183105469,
      "close": 49.61000061035156,
      "volume": 1234900
    },
    {
      "time": "2026-03-19",
      "open": 49.630001068115234,
      "high": 49.91999816894531,
      "low": 49.540000915527344,
      "close": 49.63999938964844,
      "volume": 1267800
    },
    {
      "time": "2026-03-20",
      "open": 49.72999954223633,
      "high": 49.90999984741211,
      "low": 49.27000045776367,
      "close": 49.45000076293945,
      "volume": 1280100
    },
    {
      "time": "2026-03-23",
      "open": 49.619998931884766,
      "high": 50.11000061035156,
      "low": 49.40999984741211,
      "close": 49.900001525878906,
      "volume": 1003700
    },
    {
      "time": "2026-03-24",
      "open": 49.7599983215332,
      "high": 50.75,
      "low": 49.7400016784668,
      "close": 50.400001525878906,
      "volume": 1000100
    },
    {
      "time": "2026-03-25",
      "open": 50.380001068115234,
      "high": 50.619998931884766,
      "low": 50.349998474121094,
      "close": 50.459999084472656,
      "volume": 851800
    },
    {
      "time": "2026-03-26",
      "open": 50.029998779296875,
      "high": 50.4900016784668,
      "low": 50.029998779296875,
      "close": 50.31999969482422,
      "volume": 829600
    },
    {
      "time": "2026-03-27",
      "open": 50.36000061035156,
      "high": 50.72999954223633,
      "low": 50.150001525878906,
      "close": 50.36000061035156,
      "volume": 1117700
    },
    {
      "time": "2026-03-30",
      "open": 50.79999923706055,
      "high": 51,
      "low": 50.41999816894531,
      "close": 50.58000183105469,
      "volume": 1225500
    },
    {
      "time": "2026-03-31",
      "open": 50.91999816894531,
      "high": 51.060001373291016,
      "low": 50.290000915527344,
      "close": 50.79999923706055,
      "volume": 2934600
    },
    {
      "time": "2026-04-01",
      "open": 50.41999816894531,
      "high": 50.779998779296875,
      "low": 50.0099983215332,
      "close": 50.2400016784668,
      "volume": 2192100
    },
    {
      "time": "2026-04-02",
      "open": 50.400001525878906,
      "high": 50.650001525878906,
      "low": 50.18000030517578,
      "close": 50.36000061035156,
      "volume": 1176100
    },
    {
      "time": "2026-04-06",
      "open": 50.25,
      "high": 50.459999084472656,
      "low": 50.099998474121094,
      "close": 50.459999084472656,
      "volume": 1108600
    },
    {
      "time": "2026-04-07",
      "open": 50.459999084472656,
      "high": 50.54999923706055,
      "low": 50.16999816894531,
      "close": 50.310001373291016,
      "volume": 917000
    },
    {
      "time": "2026-04-08",
      "open": 49.790000915527344,
      "high": 50.33000183105469,
      "low": 49.470001220703125,
      "close": 50.33000183105469,
      "volume": 1147900
    },
    {
      "time": "2026-04-09",
      "open": 50.15999984741211,
      "high": 50.63999938964844,
      "low": 50.11000061035156,
      "close": 50.34000015258789,
      "volume": 686600
    },
    {
      "time": "2026-04-10",
      "open": 50.369998931884766,
      "high": 50.369998931884766,
      "low": 49.720001220703125,
      "close": 49.81999969482422,
      "volume": 1694300
    },
    {
      "time": "2026-04-13",
      "open": 49.84000015258789,
      "high": 49.84000015258789,
      "low": 49.5,
      "close": 49.790000915527344,
      "volume": 1570500
    },
    {
      "time": "2026-04-14",
      "open": 49.4900016784668,
      "high": 49.560001373291016,
      "low": 49.06999969482422,
      "close": 49.47999954223633,
      "volume": 955000
    },
    {
      "time": "2026-04-15",
      "open": 49.38999938964844,
      "high": 49.4900016784668,
      "low": 49.04999923706055,
      "close": 49.279998779296875,
      "volume": 1018400
    },
    {
      "time": "2026-04-16",
      "open": 49.2400016784668,
      "high": 49.810001373291016,
      "low": 49.2400016784668,
      "close": 49.77000045776367,
      "volume": 950600
    },
    {
      "time": "2026-04-17",
      "open": 49.29999923706055,
      "high": 49.790000915527344,
      "low": 49.15999984741211,
      "close": 49.75,
      "volume": 899700
    },
    {
      "time": "2026-04-20",
      "open": 49.790000915527344,
      "high": 50.119998931884766,
      "low": 49.66999816894531,
      "close": 49.779998779296875,
      "volume": 558200
    },
    {
      "time": "2026-04-21",
      "open": 49.83000183105469,
      "high": 49.91999816894531,
      "low": 49.560001373291016,
      "close": 49.630001068115234,
      "volume": 625200
    },
    {
      "time": "2026-04-22",
      "open": 49.77000045776367,
      "high": 49.95000076293945,
      "low": 49.47999954223633,
      "close": 49.5,
      "volume": 719700
    },
    {
      "time": "2026-04-23",
      "open": 49.72999954223633,
      "high": 50.15999984741211,
      "low": 49.72999954223633,
      "close": 50.099998474121094,
      "volume": 668900
    },
    {
      "time": "2026-04-24",
      "open": 49.900001525878906,
      "high": 49.97999954223633,
      "low": 49.36000061035156,
      "close": 49.470001220703125,
      "volume": 688600
    },
    {
      "time": "2026-04-27",
      "open": 49.540000915527344,
      "high": 49.9900016784668,
      "low": 49.439998626708984,
      "close": 49.439998626708984,
      "volume": 826400
    },
    {
      "time": "2026-04-28",
      "open": 49.970001220703125,
      "high": 50.130001068115234,
      "low": 49.630001068115234,
      "close": 49.779998779296875,
      "volume": 692900
    },
    {
      "time": "2026-04-29",
      "open": 49.79999923706055,
      "high": 50.040000915527344,
      "low": 49.70000076293945,
      "close": 49.959999084472656,
      "volume": 831000
    },
    {
      "time": "2026-04-30",
      "open": 49.88999938964844,
      "high": 50.75,
      "low": 49.790000915527344,
      "close": 50.68000030517578,
      "volume": 885500
    },
    {
      "time": "2026-05-01",
      "open": 50.599998474121094,
      "high": 50.720001220703125,
      "low": 50.349998474121094,
      "close": 50.38999938964844,
      "volume": 987300
    },
    {
      "time": "2026-05-04",
      "open": 50.06999969482422,
      "high": 50.220001220703125,
      "low": 49.790000915527344,
      "close": 49.97999954223633,
      "volume": 727500
    },
    {
      "time": "2026-05-05",
      "open": 49.97999954223633,
      "high": 50.33000183105469,
      "low": 49.84000015258789,
      "close": 50.08000183105469,
      "volume": 675500
    },
    {
      "time": "2026-05-06",
      "open": 49.810001373291016,
      "high": 50.040000915527344,
      "low": 49.59000015258789,
      "close": 49.709999084472656,
      "volume": 722000
    },
    {
      "time": "2026-05-07",
      "open": 49.400001525878906,
      "high": 49.439998626708984,
      "low": 48.939998626708984,
      "close": 49.209999084472656,
      "volume": 1795800
    },
    {
      "time": "2026-05-08",
      "open": 49.279998779296875,
      "high": 49.400001525878906,
      "low": 48.970001220703125,
      "close": 49.029998779296875,
      "volume": 474700
    },
    {
      "time": "2026-05-11",
      "open": 49.25,
      "high": 49.41999816894531,
      "low": 49.02000045776367,
      "close": 49.119998931884766,
      "volume": 418800
    },
    {
      "time": "2026-05-12",
      "open": 49.34000015258789,
      "high": 49.630001068115234,
      "low": 48.93000030517578,
      "close": 49.45000076293945,
      "volume": 766800
    },
    {
      "time": "2026-05-13",
      "open": 49.29999923706055,
      "high": 49.54999923706055,
      "low": 49.18000030517578,
      "close": 49.43000030517578,
      "volume": 441000
    },
    {
      "time": "2026-05-14",
      "open": 49.58000183105469,
      "high": 49.810001373291016,
      "low": 49.529998779296875,
      "close": 49.66999816894531,
      "volume": 481800
    },
    {
      "time": "2026-05-15",
      "open": 49.83000183105469,
      "high": 49.86000061035156,
      "low": 49.47999954223633,
      "close": 49.68000030517578,
      "volume": 415900
    },
    {
      "time": "2026-05-18",
      "open": 49.72999954223633,
      "high": 50.18000030517578,
      "low": 49.5,
      "close": 50.13999938964844,
      "volume": 528000
    },
    {
      "time": "2026-05-19",
      "open": 50.150001525878906,
      "high": 50.54999923706055,
      "low": 49.869998931884766,
      "close": 50.5099983215332,
      "volume": 412900
    },
    {
      "time": "2026-05-20",
      "open": 50.4900016784668,
      "high": 50.720001220703125,
      "low": 50.20000076293945,
      "close": 50.220001220703125,
      "volume": 598800
    },
    {
      "time": "2026-05-21",
      "open": 50.279998779296875,
      "high": 50.45000076293945,
      "low": 49.970001220703125,
      "close": 50.439998626708984,
      "volume": 516600
    },
    {
      "time": "2026-05-22",
      "open": 50.599998474121094,
      "high": 51.0099983215332,
      "low": 50.599998474121094,
      "close": 50.959999084472656,
      "volume": 531200
    },
    {
      "time": "2026-05-26",
      "open": 50.84000015258789,
      "high": 50.9900016784668,
      "low": 50.279998779296875,
      "close": 50.33000183105469,
      "volume": 575000
    },
    {
      "time": "2026-05-27",
      "open": 50.15999984741211,
      "high": 50.619998931884766,
      "low": 50.15999984741211,
      "close": 50.29999923706055,
      "volume": 830200
    },
    {
      "time": "2026-05-28",
      "open": 50.47999954223633,
      "high": 50.61000061035156,
      "low": 50.150001525878906,
      "close": 50.27000045776367,
      "volume": 600500
    },
    {
      "time": "2026-05-29",
      "open": 50.150001525878906,
      "high": 50.22999954223633,
      "low": 49.84000015258789,
      "close": 50.0099983215332,
      "volume": 367400
    },
    {
      "time": "2026-06-01",
      "open": 49.869998931884766,
      "high": 50.029998779296875,
      "low": 49.709999084472656,
      "close": 49.77000045776367,
      "volume": 699600
    },
    {
      "time": "2026-06-02",
      "open": 49.70000076293945,
      "high": 50.18000030517578,
      "low": 49.65999984741211,
      "close": 49.97999954223633,
      "volume": 494500
    },
    {
      "time": "2026-06-03",
      "open": 49.95000076293945,
      "high": 50.209999084472656,
      "low": 49.83000183105469,
      "close": 49.849998474121094,
      "volume": 881000
    },
    {
      "time": "2026-06-04",
      "open": 50.20000076293945,
      "high": 50.5,
      "low": 50.040000915527344,
      "close": 50.2400016784668,
      "volume": 772800
    },
    {
      "time": "2026-06-05",
      "open": 50.34000015258789,
      "high": 50.650001525878906,
      "low": 50.290000915527344,
      "close": 50.33000183105469,
      "volume": 699400
    },
    {
      "time": "2026-06-08",
      "open": 50.34000015258789,
      "high": 50.61000061035156,
      "low": 50.09000015258789,
      "close": 50.189998626708984,
      "volume": 795800
    },
    {
      "time": "2026-06-09",
      "open": 50.25,
      "high": 50.36000061035156,
      "low": 50.0099983215332,
      "close": 50.25,
      "volume": 804700
    },
    {
      "time": "2026-06-10",
      "open": 50.52000045776367,
      "high": 50.880001068115234,
      "low": 50.400001525878906,
      "close": 50.58000183105469,
      "volume": 1027000
    },
    {
      "time": "2026-06-11",
      "open": 50.83000183105469,
      "high": 51.02000045776367,
      "low": 50.63999938964844,
      "close": 50.68000030517578,
      "volume": 1009400
    },
    {
      "time": "2026-06-12",
      "open": 50.790000915527344,
      "high": 51.290000915527344,
      "low": 50.7599983215332,
      "close": 51.13999938964844,
      "volume": 759900
    },
    {
      "time": "2026-06-15",
      "open": 50.59000015258789,
      "high": 50.61000061035156,
      "low": 50.18000030517578,
      "close": 50.209999084472656,
      "volume": 534900
    },
    {
      "time": "2026-06-16",
      "open": 50.220001220703125,
      "high": 50.41999816894531,
      "low": 50.060001373291016,
      "close": 50.25,
      "volume": 645100
    },
    {
      "time": "2026-06-17",
      "open": 50.060001373291016,
      "high": 50.119998931884766,
      "low": 49.29999923706055,
      "close": 49.47999954223633,
      "volume": 886500
    },
    {
      "time": "2026-06-18",
      "open": 49.400001525878906,
      "high": 49.400001525878906,
      "low": 48.95000076293945,
      "close": 49.04999923706055,
      "volume": 1152400
    },
    {
      "time": "2026-06-22",
      "open": 49.040000915527344,
      "high": 49.2400016784668,
      "low": 48.90999984741211,
      "close": 48.970001220703125,
      "volume": 1141600
    },
    {
      "time": "2026-06-23",
      "open": 49.2400016784668,
      "high": 49.61000061035156,
      "low": 49.11000061035156,
      "close": 49.560001373291016,
      "volume": 1247300
    },
    {
      "time": "2026-06-24",
      "open": 49.4900016784668,
      "high": 49.68000030517578,
      "low": 49.20000076293945,
      "close": 49.400001525878906,
      "volume": 1022900
    },
    {
      "time": "2026-06-25",
      "open": 48.90999984741211,
      "high": 49.599998474121094,
      "low": 48.90999984741211,
      "close": 49.150001525878906,
      "volume": 819500
    },
    {
      "time": "2026-06-26",
      "open": 49.2400016784668,
      "high": 49.650001525878906,
      "low": 49.2400016784668,
      "close": 49.599998474121094,
      "volume": 1102600
    },
    {
      "time": "2026-06-29",
      "open": 49.779998779296875,
      "high": 49.779998779296875,
      "low": 49.130001068115234,
      "close": 49.36000061035156,
      "volume": 1191500
    },
    {
      "time": "2026-06-30",
      "open": 49.33000183105469,
      "high": 49.34000015258789,
      "low": 48.63999938964844,
      "close": 48.65999984741211,
      "volume": 1572100
    },
    {
      "time": "2026-07-01",
      "open": 48.75,
      "high": 49.13999938964844,
      "low": 48.75,
      "close": 48.91999816894531,
      "volume": 1245200
    },
    {
      "time": "2026-07-02",
      "open": 49.29999923706055,
      "high": 49.869998931884766,
      "low": 49.25,
      "close": 49.849998474121094,
      "volume": 1108900
    },
    {
      "time": "2026-07-06",
      "open": 49.7599983215332,
      "high": 49.83000183105469,
      "low": 49.189998626708984,
      "close": 49.459999084472656,
      "volume": 605600
    },
    {
      "time": "2026-07-07",
      "open": 49.9900016784668,
      "high": 50.59000015258789,
      "low": 49.9900016784668,
      "close": 50.099998474121094,
      "volume": 833900
    },
    {
      "time": "2026-07-08",
      "open": 50.16999816894531,
      "high": 50.16999816894531,
      "low": 49.599998474121094,
      "close": 49.599998474121094,
      "volume": 1113100
    },
    {
      "time": "2026-07-09",
      "open": 49.40999984741211,
      "high": 49.66999816894531,
      "low": 49.25,
      "close": 49.439998626708984,
      "volume": 773400
    },
    {
      "time": "2026-07-10",
      "open": 49.599998474121094,
      "high": 49.880001068115234,
      "low": 49.560001373291016,
      "close": 49.79999923706055,
      "volume": 1056100
    },
    {
      "time": "2026-07-13",
      "open": 50.150001525878906,
      "high": 50.52000045776367,
      "low": 50.08000183105469,
      "close": 50.20000076293945,
      "volume": 1061900
    },
    {
      "time": "2026-07-14",
      "open": 50.11000061035156,
      "high": 50.189998626708984,
      "low": 49.709999084472656,
      "close": 49.720001220703125,
      "volume": 1060600
    },
    {
      "time": "2026-07-15",
      "open": 49.810001373291016,
      "high": 50.369998931884766,
      "low": 49.790000915527344,
      "close": 50.029998779296875,
      "volume": 941100
    },
    {
      "time": "2026-07-16",
      "open": 50.2599983215332,
      "high": 51.2599983215332,
      "low": 50.22999954223633,
      "close": 51.2400016784668,
      "volume": 1305800
    },
    {
      "time": "2026-07-17",
      "open": 51.560001373291016,
      "high": 52.130001068115234,
      "low": 50.939998626708984,
      "close": 51.11000061035156,
      "volume": 699200
    },
    {
      "time": "2026-07-20",
      "open": 51.04999923706055,
      "high": 51.130001068115234,
      "low": 50.72999954223633,
      "close": 50.849998474121094,
      "volume": 1024000
    },
    {
      "time": "2026-07-21",
      "open": 50.72999954223633,
      "high": 50.79999923706055,
      "low": 50.47999954223633,
      "close": 50.7400016784668,
      "volume": 924800
    },
    {
      "time": "2026-07-22",
      "open": 51.099998474121094,
      "high": 51.34000015258789,
      "low": 50.93000030517578,
      "close": 51.029998779296875,
      "volume": 1024000
    },
    {
      "time": "2026-07-23",
      "open": 50.849998474121094,
      "high": 50.970001220703125,
      "low": 50.560001373291016,
      "close": 50.68000030517578,
      "volume": 1087300
    },
    {
      "time": "2026-07-24",
      "open": 50.75,
      "high": 51.519798278808594,
      "low": 50.75,
      "close": 51.470001220703125,
      "volume": 909394
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 43.47900001525879
    },
    {
      "time": "2025-10-06",
      "value": 43.48120002746582
    },
    {
      "time": "2025-10-07",
      "value": 43.4883999633789
    },
    {
      "time": "2025-10-08",
      "value": 43.49099998474121
    },
    {
      "time": "2025-10-09",
      "value": 43.49559997558594
    },
    {
      "time": "2025-10-10",
      "value": 43.49580001831055
    },
    {
      "time": "2025-10-13",
      "value": 43.507000045776365
    },
    {
      "time": "2025-10-14",
      "value": 43.522000045776366
    },
    {
      "time": "2025-10-15",
      "value": 43.52860000610352
    },
    {
      "time": "2025-10-16",
      "value": 43.53220001220703
    },
    {
      "time": "2025-10-17",
      "value": 43.54080001831055
    },
    {
      "time": "2025-10-20",
      "value": 43.54860000610351
    },
    {
      "time": "2025-10-21",
      "value": 43.561600036621094
    },
    {
      "time": "2025-10-22",
      "value": 43.56680000305176
    },
    {
      "time": "2025-10-23",
      "value": 43.55759994506836
    },
    {
      "time": "2025-10-24",
      "value": 43.553799896240236
    },
    {
      "time": "2025-10-27",
      "value": 43.55019989013672
    },
    {
      "time": "2025-10-28",
      "value": 43.544799880981444
    },
    {
      "time": "2025-10-29",
      "value": 43.52839988708496
    },
    {
      "time": "2025-10-30",
      "value": 43.50299987792969
    },
    {
      "time": "2025-10-31",
      "value": 43.48079986572266
    },
    {
      "time": "2025-11-03",
      "value": 43.4365998840332
    },
    {
      "time": "2025-11-04",
      "value": 43.39719985961914
    },
    {
      "time": "2025-11-05",
      "value": 43.36299987792969
    },
    {
      "time": "2025-11-06",
      "value": 43.323999862670895
    },
    {
      "time": "2025-11-07",
      "value": 43.29839981079102
    },
    {
      "time": "2025-11-10",
      "value": 43.266799774169925
    },
    {
      "time": "2025-11-11",
      "value": 43.25119972229004
    },
    {
      "time": "2025-11-12",
      "value": 43.243799743652346
    },
    {
      "time": "2025-11-13",
      "value": 43.23439979553223
    },
    {
      "time": "2025-11-14",
      "value": 43.227799835205076
    },
    {
      "time": "2025-11-17",
      "value": 43.22059982299805
    },
    {
      "time": "2025-11-18",
      "value": 43.21879981994629
    },
    {
      "time": "2025-11-19",
      "value": 43.20379981994629
    },
    {
      "time": "2025-11-20",
      "value": 43.177199859619144
    },
    {
      "time": "2025-11-21",
      "value": 43.17139984130859
    },
    {
      "time": "2025-11-24",
      "value": 43.16879981994629
    },
    {
      "time": "2025-11-25",
      "value": 43.173199844360354
    },
    {
      "time": "2025-11-26",
      "value": 43.17779983520508
    },
    {
      "time": "2025-11-28",
      "value": 43.18859977722168
    },
    {
      "time": "2025-12-01",
      "value": 43.201199798583986
    },
    {
      "time": "2025-12-02",
      "value": 43.211599807739255
    },
    {
      "time": "2025-12-03",
      "value": 43.22639984130859
    },
    {
      "time": "2025-12-04",
      "value": 43.24099983215332
    },
    {
      "time": "2025-12-05",
      "value": 43.267399826049804
    },
    {
      "time": "2025-12-08",
      "value": 43.281599884033206
    },
    {
      "time": "2025-12-09",
      "value": 43.300599899291996
    },
    {
      "time": "2025-12-10",
      "value": 43.325599899291994
    },
    {
      "time": "2025-12-11",
      "value": 43.34639991760254
    },
    {
      "time": "2025-12-12",
      "value": 43.36219993591308
    },
    {
      "time": "2025-12-15",
      "value": 43.37459991455078
    },
    {
      "time": "2025-12-16",
      "value": 43.3839998626709
    },
    {
      "time": "2025-12-17",
      "value": 43.40059989929199
    },
    {
      "time": "2025-12-18",
      "value": 43.41919990539551
    },
    {
      "time": "2025-12-19",
      "value": 43.44099990844727
    },
    {
      "time": "2025-12-22",
      "value": 43.48199989318848
    },
    {
      "time": "2025-12-23",
      "value": 43.51559989929199
    },
    {
      "time": "2025-12-24",
      "value": 43.54579986572266
    },
    {
      "time": "2025-12-26",
      "value": 43.579199905395505
    },
    {
      "time": "2025-12-29",
      "value": 43.62139991760254
    },
    {
      "time": "2025-12-30",
      "value": 43.65759994506836
    },
    {
      "time": "2025-12-31",
      "value": 43.6833999633789
    },
    {
      "time": "2026-01-02",
      "value": 43.71479995727539
    },
    {
      "time": "2026-01-05",
      "value": 43.75360000610352
    },
    {
      "time": "2026-01-06",
      "value": 43.78959999084473
    },
    {
      "time": "2026-01-07",
      "value": 43.8142000579834
    },
    {
      "time": "2026-01-08",
      "value": 43.8542000579834
    },
    {
      "time": "2026-01-09",
      "value": 43.901000061035155
    },
    {
      "time": "2026-01-12",
      "value": 43.94980003356934
    },
    {
      "time": "2026-01-13",
      "value": 44.0092000579834
    },
    {
      "time": "2026-01-14",
      "value": 44.079000091552736
    },
    {
      "time": "2026-01-15",
      "value": 44.1568000793457
    },
    {
      "time": "2026-01-16",
      "value": 44.231000137329104
    },
    {
      "time": "2026-01-20",
      "value": 44.298200149536136
    },
    {
      "time": "2026-01-21",
      "value": 44.377400131225585
    },
    {
      "time": "2026-01-22",
      "value": 44.44800018310547
    },
    {
      "time": "2026-01-23",
      "value": 44.51740020751953
    },
    {
      "time": "2026-01-26",
      "value": 44.57560028076172
    },
    {
      "time": "2026-01-27",
      "value": 44.63780029296875
    },
    {
      "time": "2026-01-28",
      "value": 44.695200271606446
    },
    {
      "time": "2026-01-29",
      "value": 44.760000228881836
    },
    {
      "time": "2026-01-30",
      "value": 44.85280021667481
    },
    {
      "time": "2026-02-02",
      "value": 44.939200210571286
    },
    {
      "time": "2026-02-03",
      "value": 45.05160018920898
    },
    {
      "time": "2026-02-04",
      "value": 45.19040016174316
    },
    {
      "time": "2026-02-05",
      "value": 45.31280014038086
    },
    {
      "time": "2026-02-06",
      "value": 45.45080017089844
    },
    {
      "time": "2026-02-09",
      "value": 45.57860015869141
    },
    {
      "time": "2026-02-10",
      "value": 45.70680015563965
    },
    {
      "time": "2026-02-11",
      "value": 45.8428002166748
    },
    {
      "time": "2026-02-12",
      "value": 45.97260025024414
    },
    {
      "time": "2026-02-13",
      "value": 46.11400024414063
    },
    {
      "time": "2026-02-17",
      "value": 46.237800216674806
    },
    {
      "time": "2026-02-18",
      "value": 46.36580017089844
    },
    {
      "time": "2026-02-19",
      "value": 46.49660018920898
    },
    {
      "time": "2026-02-20",
      "value": 46.63240013122559
    },
    {
      "time": "2026-02-23",
      "value": 46.770600128173825
    },
    {
      "time": "2026-02-24",
      "value": 46.895600128173825
    },
    {
      "time": "2026-02-25",
      "value": 47.013000106811525
    },
    {
      "time": "2026-02-26",
      "value": 47.14220008850098
    },
    {
      "time": "2026-02-27",
      "value": 47.27580009460449
    },
    {
      "time": "2026-03-02",
      "value": 47.420800094604495
    },
    {
      "time": "2026-03-03",
      "value": 47.552200088500975
    },
    {
      "time": "2026-03-04",
      "value": 47.68400009155273
    },
    {
      "time": "2026-03-05",
      "value": 47.81040008544922
    },
    {
      "time": "2026-03-06",
      "value": 47.92880012512207
    },
    {
      "time": "2026-03-09",
      "value": 48.04520011901855
    },
    {
      "time": "2026-03-10",
      "value": 48.15180015563965
    },
    {
      "time": "2026-03-11",
      "value": 48.260800170898435
    },
    {
      "time": "2026-03-12",
      "value": 48.36720016479492
    },
    {
      "time": "2026-03-13",
      "value": 48.47520011901855
    },
    {
      "time": "2026-03-16",
      "value": 48.58860008239746
    },
    {
      "time": "2026-03-17",
      "value": 48.69820007324219
    },
    {
      "time": "2026-03-18",
      "value": 48.787800064086916
    },
    {
      "time": "2026-03-19",
      "value": 48.88220008850098
    },
    {
      "time": "2026-03-20",
      "value": 48.98140007019043
    },
    {
      "time": "2026-03-23",
      "value": 49.07260009765625
    },
    {
      "time": "2026-03-24",
      "value": 49.17000015258789
    },
    {
      "time": "2026-03-25",
      "value": 49.271400146484375
    },
    {
      "time": "2026-03-26",
      "value": 49.36780014038086
    },
    {
      "time": "2026-03-27",
      "value": 49.45000015258789
    },
    {
      "time": "2026-03-30",
      "value": 49.53620018005371
    },
    {
      "time": "2026-03-31",
      "value": 49.63240013122559
    },
    {
      "time": "2026-04-01",
      "value": 49.7210001373291
    },
    {
      "time": "2026-04-02",
      "value": 49.79940017700196
    },
    {
      "time": "2026-04-06",
      "value": 49.87880012512207
    },
    {
      "time": "2026-04-07",
      "value": 49.9560001373291
    },
    {
      "time": "2026-04-08",
      "value": 50.0310001373291
    },
    {
      "time": "2026-04-09",
      "value": 50.102000122070315
    },
    {
      "time": "2026-04-10",
      "value": 50.16700012207031
    },
    {
      "time": "2026-04-13",
      "value": 50.22540016174317
    },
    {
      "time": "2026-04-14",
      "value": 50.258000183105466
    },
    {
      "time": "2026-04-15",
      "value": 50.28580017089844
    },
    {
      "time": "2026-04-16",
      "value": 50.30700019836426
    },
    {
      "time": "2026-04-17",
      "value": 50.30740020751953
    },
    {
      "time": "2026-04-20",
      "value": 50.311000213623046
    },
    {
      "time": "2026-04-21",
      "value": 50.2978002166748
    },
    {
      "time": "2026-04-22",
      "value": 50.28420021057129
    },
    {
      "time": "2026-04-23",
      "value": 50.2776001739502
    },
    {
      "time": "2026-04-24",
      "value": 50.245800170898434
    },
    {
      "time": "2026-04-27",
      "value": 50.22200012207031
    },
    {
      "time": "2026-04-28",
      "value": 50.20000007629395
    },
    {
      "time": "2026-04-29",
      "value": 50.18880004882813
    },
    {
      "time": "2026-04-30",
      "value": 50.1868000793457
    },
    {
      "time": "2026-05-01",
      "value": 50.17740005493164
    },
    {
      "time": "2026-05-04",
      "value": 50.15960006713867
    },
    {
      "time": "2026-05-05",
      "value": 50.14260009765625
    },
    {
      "time": "2026-05-06",
      "value": 50.118600082397464
    },
    {
      "time": "2026-05-07",
      "value": 50.08740005493164
    },
    {
      "time": "2026-05-08",
      "value": 50.05120002746582
    },
    {
      "time": "2026-05-11",
      "value": 50.00959999084473
    },
    {
      "time": "2026-05-12",
      "value": 49.97340003967285
    },
    {
      "time": "2026-05-13",
      "value": 49.94380004882812
    },
    {
      "time": "2026-05-14",
      "value": 49.92239997863769
    },
    {
      "time": "2026-05-15",
      "value": 49.90860000610351
    },
    {
      "time": "2026-05-18",
      "value": 49.90659996032715
    },
    {
      "time": "2026-05-19",
      "value": 49.91639991760254
    },
    {
      "time": "2026-05-20",
      "value": 49.9257999420166
    },
    {
      "time": "2026-05-21",
      "value": 49.93699989318848
    },
    {
      "time": "2026-05-22",
      "value": 49.96019989013672
    },
    {
      "time": "2026-05-26",
      "value": 49.96759994506836
    },
    {
      "time": "2026-05-27",
      "value": 49.97339996337891
    },
    {
      "time": "2026-05-28",
      "value": 49.97419998168945
    },
    {
      "time": "2026-05-29",
      "value": 49.98219993591309
    },
    {
      "time": "2026-06-01",
      "value": 49.98479995727539
    },
    {
      "time": "2026-06-02",
      "value": 49.995399932861325
    },
    {
      "time": "2026-06-03",
      "value": 49.994399871826175
    },
    {
      "time": "2026-06-04",
      "value": 49.99119987487793
    },
    {
      "time": "2026-06-05",
      "value": 49.98859992980957
    },
    {
      "time": "2026-06-08",
      "value": 49.98599990844727
    },
    {
      "time": "2026-06-09",
      "value": 49.983799896240235
    },
    {
      "time": "2026-06-10",
      "value": 49.983799896240235
    },
    {
      "time": "2026-06-11",
      "value": 49.98139991760254
    },
    {
      "time": "2026-06-12",
      "value": 49.99939987182617
    },
    {
      "time": "2026-06-15",
      "value": 49.996399841308595
    },
    {
      "time": "2026-06-16",
      "value": 49.99219985961914
    },
    {
      "time": "2026-06-17",
      "value": 49.97559982299805
    },
    {
      "time": "2026-06-18",
      "value": 49.949999771118165
    },
    {
      "time": "2026-06-22",
      "value": 49.92259979248047
    },
    {
      "time": "2026-06-23",
      "value": 49.9173998260498
    },
    {
      "time": "2026-06-24",
      "value": 49.90959983825684
    },
    {
      "time": "2026-06-25",
      "value": 49.90299987792969
    },
    {
      "time": "2026-06-26",
      "value": 49.909399871826174
    },
    {
      "time": "2026-06-29",
      "value": 49.90119987487793
    },
    {
      "time": "2026-06-30",
      "value": 49.87939987182617
    },
    {
      "time": "2026-07-01",
      "value": 49.86219985961914
    },
    {
      "time": "2026-07-02",
      "value": 49.866599807739256
    },
    {
      "time": "2026-07-06",
      "value": 49.86579978942871
    },
    {
      "time": "2026-07-07",
      "value": 49.86579978942871
    },
    {
      "time": "2026-07-08",
      "value": 49.86839973449707
    },
    {
      "time": "2026-07-09",
      "value": 49.86839973449707
    },
    {
      "time": "2026-07-10",
      "value": 49.868799743652346
    },
    {
      "time": "2026-07-13",
      "value": 49.87359977722168
    },
    {
      "time": "2026-07-14",
      "value": 49.854399795532224
    },
    {
      "time": "2026-07-15",
      "value": 49.847199783325195
    },
    {
      "time": "2026-07-16",
      "value": 49.87239982604981
    },
    {
      "time": "2026-07-17",
      "value": 49.89299980163574
    },
    {
      "time": "2026-07-20",
      "value": 49.91579978942871
    },
    {
      "time": "2026-07-21",
      "value": 49.94639984130859
    },
    {
      "time": "2026-07-22",
      "value": 49.9863998413086
    },
    {
      "time": "2026-07-23",
      "value": 50.01759986877441
    },
    {
      "time": "2026-07-24",
      "value": 50.05799987792969
    }
  ],
  "analysis": null
}