{
  "ok": true,
  "cached": false,
  "ticker": "FVD",
  "price": 49.28,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Net Asset Value(s)",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/net-asset-value-060000160.html",
      "published": "2026-09-01"
    },
    {
      "title": "Is First Trust Value Line Dividend ETF (FVD) a Strong ETF Right Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/first-trust-value-line-dividend-102001211.html",
      "published": "2026-08-26"
    },
    {
      "title": "Should First Trust Value Line Dividend ETF (FVD) Be on Your Investing Radar?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/first-trust-value-line-dividend-102001304.html",
      "published": "2026-07-30"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 46.310001373291016,
      "high": 46.34000015258789,
      "low": 45.95000076293945,
      "close": 45.97999954223633,
      "volume": 366500
    },
    {
      "time": "2025-09-16",
      "open": 45.9900016784668,
      "high": 46.06999969482422,
      "low": 45.77000045776367,
      "close": 45.849998474121094,
      "volume": 579600
    },
    {
      "time": "2025-09-17",
      "open": 45.939998626708984,
      "high": 46.349998474121094,
      "low": 45.81999969482422,
      "close": 45.95000076293945,
      "volume": 463700
    },
    {
      "time": "2025-09-18",
      "open": 45.88999938964844,
      "high": 46.119998931884766,
      "low": 45.79999923706055,
      "close": 45.97999954223633,
      "volume": 967500
    },
    {
      "time": "2025-09-19",
      "open": 46.08000183105469,
      "high": 46.08000183105469,
      "low": 45.81999969482422,
      "close": 45.86000061035156,
      "volume": 466800
    },
    {
      "time": "2025-09-22",
      "open": 45.83000183105469,
      "high": 45.970001220703125,
      "low": 45.77000045776367,
      "close": 45.86000061035156,
      "volume": 346700
    },
    {
      "time": "2025-09-23",
      "open": 45.880001068115234,
      "high": 46.11000061035156,
      "low": 45.880001068115234,
      "close": 46.04999923706055,
      "volume": 630600
    },
    {
      "time": "2025-09-24",
      "open": 46.0099983215332,
      "high": 46.09000015258789,
      "low": 45.90999984741211,
      "close": 45.939998626708984,
      "volume": 642100
    },
    {
      "time": "2025-09-25",
      "open": 45.689998626708984,
      "high": 45.790000915527344,
      "low": 45.369998931884766,
      "close": 45.40999984741211,
      "volume": 606100
    },
    {
      "time": "2025-09-26",
      "open": 45.54999923706055,
      "high": 45.84000015258789,
      "low": 45.54999923706055,
      "close": 45.83000183105469,
      "volume": 350800
    },
    {
      "time": "2025-09-29",
      "open": 45.9900016784668,
      "high": 45.9900016784668,
      "low": 45.7400016784668,
      "close": 45.939998626708984,
      "volume": 573800
    },
    {
      "time": "2025-09-30",
      "open": 45.90999984741211,
      "high": 46.2400016784668,
      "low": 45.86000061035156,
      "close": 46.2400016784668,
      "volume": 935800
    },
    {
      "time": "2025-10-01",
      "open": 46.15999984741211,
      "high": 46.29999923706055,
      "low": 46.04999923706055,
      "close": 46.11000061035156,
      "volume": 803700
    },
    {
      "time": "2025-10-02",
      "open": 46.029998779296875,
      "high": 46.13999938964844,
      "low": 45.84000015258789,
      "close": 46.02000045776367,
      "volume": 2437900
    },
    {
      "time": "2025-10-03",
      "open": 46.060001373291016,
      "high": 46.400001525878906,
      "low": 46.060001373291016,
      "close": 46.22999954223633,
      "volume": 906100
    },
    {
      "time": "2025-10-06",
      "open": 46.34000015258789,
      "high": 46.34000015258789,
      "low": 46.09000015258789,
      "close": 46.209999084472656,
      "volume": 550200
    },
    {
      "time": "2025-10-07",
      "open": 46.279998779296875,
      "high": 46.310001373291016,
      "low": 46.06999969482422,
      "close": 46.13999938964844,
      "volume": 660600
    },
    {
      "time": "2025-10-08",
      "open": 46.22999954223633,
      "high": 46.22999954223633,
      "low": 46.02000045776367,
      "close": 46.13999938964844,
      "volume": 1067600
    },
    {
      "time": "2025-10-09",
      "open": 46.220001220703125,
      "high": 46.22999954223633,
      "low": 45.709999084472656,
      "close": 45.79999923706055,
      "volume": 876800
    },
    {
      "time": "2025-10-10",
      "open": 45.90999984741211,
      "high": 45.97999954223633,
      "low": 45.40999984741211,
      "close": 45.41999816894531,
      "volume": 1289000
    },
    {
      "time": "2025-10-13",
      "open": 45.529998779296875,
      "high": 45.619998931884766,
      "low": 45.33000183105469,
      "close": 45.45000076293945,
      "volume": 782900
    },
    {
      "time": "2025-10-14",
      "open": 45.29999923706055,
      "high": 45.95000076293945,
      "low": 45.29999923706055,
      "close": 45.84000015258789,
      "volume": 961500
    },
    {
      "time": "2025-10-15",
      "open": 45.900001525878906,
      "high": 46.18000030517578,
      "low": 45.63999938964844,
      "close": 45.880001068115234,
      "volume": 1026500
    },
    {
      "time": "2025-10-16",
      "open": 45.95000076293945,
      "high": 45.959999084472656,
      "low": 45.470001220703125,
      "close": 45.54999923706055,
      "volume": 1114200
    },
    {
      "time": "2025-10-17",
      "open": 45.560001373291016,
      "high": 45.869998931884766,
      "low": 45.560001373291016,
      "close": 45.81999969482422,
      "volume": 852800
    },
    {
      "time": "2025-10-20",
      "open": 45.95000076293945,
      "high": 46.119998931884766,
      "low": 45.93000030517578,
      "close": 46.06999969482422,
      "volume": 602700
    },
    {
      "time": "2025-10-21",
      "open": 46.099998474121094,
      "high": 46.29999923706055,
      "low": 46.0099983215332,
      "close": 46.09000015258789,
      "volume": 651000
    },
    {
      "time": "2025-10-22",
      "open": 46.189998626708984,
      "high": 46.38999938964844,
      "low": 46.04999923706055,
      "close": 46.099998474121094,
      "volume": 798100
    },
    {
      "time": "2025-10-23",
      "open": 46.209999084472656,
      "high": 46.220001220703125,
      "low": 45.88999938964844,
      "close": 46.11000061035156,
      "volume": 821100
    },
    {
      "time": "2025-10-24",
      "open": 46.220001220703125,
      "high": 46.22999954223633,
      "low": 46.040000915527344,
      "close": 46.060001373291016,
      "volume": 497300
    },
    {
      "time": "2025-10-27",
      "open": 46.130001068115234,
      "high": 46.18000030517578,
      "low": 45.970001220703125,
      "close": 46.13999938964844,
      "volume": 652800
    },
    {
      "time": "2025-10-28",
      "open": 46.06999969482422,
      "high": 46.06999969482422,
      "low": 45.75,
      "close": 45.7599983215332,
      "volume": 735000
    },
    {
      "time": "2025-10-29",
      "open": 45.689998626708984,
      "high": 45.709999084472656,
      "low": 44.9900016784668,
      "close": 45.119998931884766,
      "volume": 1145100
    },
    {
      "time": "2025-10-30",
      "open": 45.04999923706055,
      "high": 45.47999954223633,
      "low": 45.04999923706055,
      "close": 45.18000030517578,
      "volume": 816400
    },
    {
      "time": "2025-10-31",
      "open": 45.040000915527344,
      "high": 45.2400016784668,
      "low": 44.86000061035156,
      "close": 45.130001068115234,
      "volume": 755300
    },
    {
      "time": "2025-11-03",
      "open": 45.04999923706055,
      "high": 45.04999923706055,
      "low": 44.630001068115234,
      "close": 45,
      "volume": 1339000
    },
    {
      "time": "2025-11-04",
      "open": 44.93000030517578,
      "high": 45.130001068115234,
      "low": 44.83000183105469,
      "close": 45.130001068115234,
      "volume": 1232600
    },
    {
      "time": "2025-11-05",
      "open": 45.11000061035156,
      "high": 45.380001068115234,
      "low": 45.09000015258789,
      "close": 45.290000915527344,
      "volume": 1395200
    },
    {
      "time": "2025-11-06",
      "open": 45.22999954223633,
      "high": 45.400001525878906,
      "low": 45.099998474121094,
      "close": 45.119998931884766,
      "volume": 660200
    },
    {
      "time": "2025-11-07",
      "open": 45.16999816894531,
      "high": 45.58000183105469,
      "low": 45.119998931884766,
      "close": 45.58000183105469,
      "volume": 860500
    },
    {
      "time": "2025-11-10",
      "open": 45.56999969482422,
      "high": 45.779998779296875,
      "low": 45.40999984741211,
      "close": 45.68000030517578,
      "volume": 566000
    },
    {
      "time": "2025-11-11",
      "open": 45.81999969482422,
      "high": 46.150001525878906,
      "low": 45.81999969482422,
      "close": 46.119998931884766,
      "volume": 720000
    },
    {
      "time": "2025-11-12",
      "open": 46.119998931884766,
      "high": 46.36000061035156,
      "low": 46.119998931884766,
      "close": 46.25,
      "volume": 881700
    },
    {
      "time": "2025-11-13",
      "open": 46.18000030517578,
      "high": 46.34000015258789,
      "low": 45.9900016784668,
      "close": 46.04999923706055,
      "volume": 549300
    },
    {
      "time": "2025-11-14",
      "open": 45.95000076293945,
      "high": 46.04999923706055,
      "low": 45.720001220703125,
      "close": 45.90999984741211,
      "volume": 916200
    },
    {
      "time": "2025-11-17",
      "open": 45.91999816894531,
      "high": 46.04999923706055,
      "low": 45.5,
      "close": 45.54999923706055,
      "volume": 679200
    },
    {
      "time": "2025-11-18",
      "open": 45.439998626708984,
      "high": 45.75,
      "low": 45.41999816894531,
      "close": 45.56999969482422,
      "volume": 633800
    },
    {
      "time": "2025-11-19",
      "open": 45.56999969482422,
      "high": 45.59000015258789,
      "low": 45.2400016784668,
      "close": 45.34000015258789,
      "volume": 639100
    },
    {
      "time": "2025-11-20",
      "open": 45.47999954223633,
      "high": 45.70000076293945,
      "low": 45.15999984741211,
      "close": 45.22999954223633,
      "volume": 809400
    },
    {
      "time": "2025-11-21",
      "open": 45.27000045776367,
      "high": 46.08000183105469,
      "low": 45.27000045776367,
      "close": 45.880001068115234,
      "volume": 614400
    },
    {
      "time": "2025-11-24",
      "open": 45.869998931884766,
      "high": 45.880001068115234,
      "low": 45.599998474121094,
      "close": 45.72999954223633,
      "volume": 544600
    },
    {
      "time": "2025-11-25",
      "open": 45.869998931884766,
      "high": 46.27000045776367,
      "low": 45.869998931884766,
      "close": 46.2400016784668,
      "volume": 913800
    },
    {
      "time": "2025-11-26",
      "open": 46.2400016784668,
      "high": 46.560001373291016,
      "low": 46.22999954223633,
      "close": 46.41999816894531,
      "volume": 434600
    },
    {
      "time": "2025-11-28",
      "open": 46.470001220703125,
      "high": 46.66999816894531,
      "low": 46.439998626708984,
      "close": 46.58000183105469,
      "volume": 229200
    },
    {
      "time": "2025-12-01",
      "open": 46.439998626708984,
      "high": 46.540000915527344,
      "low": 46.189998626708984,
      "close": 46.20000076293945,
      "volume": 367100
    },
    {
      "time": "2025-12-02",
      "open": 46.25,
      "high": 46.25,
      "low": 45.869998931884766,
      "close": 45.9900016784668,
      "volume": 625200
    },
    {
      "time": "2025-12-03",
      "open": 46.04999923706055,
      "high": 46.310001373291016,
      "low": 46.04999923706055,
      "close": 46.130001068115234,
      "volume": 425500
    },
    {
      "time": "2025-12-04",
      "open": 46.18000030517578,
      "high": 46.290000915527344,
      "low": 46.040000915527344,
      "close": 46.08000183105469,
      "volume": 496300
    },
    {
      "time": "2025-12-05",
      "open": 46.06999969482422,
      "high": 46.18000030517578,
      "low": 46.02000045776367,
      "close": 46.04999923706055,
      "volume": 567300
    },
    {
      "time": "2025-12-08",
      "open": 46.02000045776367,
      "high": 46.02000045776367,
      "low": 45.689998626708984,
      "close": 45.720001220703125,
      "volume": 396300
    },
    {
      "time": "2025-12-09",
      "open": 45.75,
      "high": 46,
      "low": 45.56999969482422,
      "close": 45.599998474121094,
      "volume": 1149300
    },
    {
      "time": "2025-12-10",
      "open": 45.65999984741211,
      "high": 46.11000061035156,
      "low": 45.630001068115234,
      "close": 46.0099983215332,
      "volume": 562300
    },
    {
      "time": "2025-12-11",
      "open": 46.08000183105469,
      "high": 46.52000045776367,
      "low": 46.08000183105469,
      "close": 46.380001068115234,
      "volume": 396200
    },
    {
      "time": "2025-12-12",
      "open": 46.220001220703125,
      "high": 46.29999923706055,
      "low": 46.06999969482422,
      "close": 46.13999938964844,
      "volume": 402900
    },
    {
      "time": "2025-12-15",
      "open": 46.31999969482422,
      "high": 46.43000030517578,
      "low": 46.15999984741211,
      "close": 46.369998931884766,
      "volume": 457800
    },
    {
      "time": "2025-12-16",
      "open": 46.380001068115234,
      "high": 46.47999954223633,
      "low": 45.970001220703125,
      "close": 46.099998474121094,
      "volume": 758300
    },
    {
      "time": "2025-12-17",
      "open": 46.119998931884766,
      "high": 46.349998474121094,
      "low": 46.08000183105469,
      "close": 46.22999954223633,
      "volume": 467400
    },
    {
      "time": "2025-12-18",
      "open": 46.220001220703125,
      "high": 46.400001525878906,
      "low": 46.099998474121094,
      "close": 46.16999816894531,
      "volume": 546300
    },
    {
      "time": "2025-12-19",
      "open": 46.130001068115234,
      "high": 46.279998779296875,
      "low": 46,
      "close": 46.029998779296875,
      "volume": 456800
    },
    {
      "time": "2025-12-22",
      "open": 46.029998779296875,
      "high": 46.29999923706055,
      "low": 45.91999816894531,
      "close": 46.22999954223633,
      "volume": 517100
    },
    {
      "time": "2025-12-23",
      "open": 46.279998779296875,
      "high": 46.34000015258789,
      "low": 46.209999084472656,
      "close": 46.2599983215332,
      "volume": 442900
    },
    {
      "time": "2025-12-24",
      "open": 46.25,
      "high": 46.47999954223633,
      "low": 46.25,
      "close": 46.40999984741211,
      "volume": 153200
    },
    {
      "time": "2025-12-26",
      "open": 46.38999938964844,
      "high": 46.47999954223633,
      "low": 46.290000915527344,
      "close": 46.41999816894531,
      "volume": 411300
    },
    {
      "time": "2025-12-29",
      "open": 46.439998626708984,
      "high": 46.52000045776367,
      "low": 46.380001068115234,
      "close": 46.45000076293945,
      "volume": 437600
    },
    {
      "time": "2025-12-30",
      "open": 46.41999816894531,
      "high": 46.4900016784668,
      "low": 46.36000061035156,
      "close": 46.41999816894531,
      "volume": 499400
    },
    {
      "time": "2025-12-31",
      "open": 46.38999938964844,
      "high": 46.47999954223633,
      "low": 46.060001373291016,
      "close": 46.08000183105469,
      "volume": 627200
    },
    {
      "time": "2026-01-02",
      "open": 46.11000061035156,
      "high": 46.31999969482422,
      "low": 45.790000915527344,
      "close": 46.189998626708984,
      "volume": 583000
    },
    {
      "time": "2026-01-05",
      "open": 46.099998474121094,
      "high": 46.40999984741211,
      "low": 46.060001373291016,
      "close": 46.31999969482422,
      "volume": 1020500
    },
    {
      "time": "2026-01-06",
      "open": 46.22999954223633,
      "high": 46.58000183105469,
      "low": 46.220001220703125,
      "close": 46.5,
      "volume": 1879800
    },
    {
      "time": "2026-01-07",
      "open": 46.599998474121094,
      "high": 46.68000030517578,
      "low": 46.029998779296875,
      "close": 46.08000183105469,
      "volume": 703500
    },
    {
      "time": "2026-01-08",
      "open": 46.0099983215332,
      "high": 46.709999084472656,
      "low": 45.970001220703125,
      "close": 46.650001525878906,
      "volume": 570000
    },
    {
      "time": "2026-01-09",
      "open": 46.650001525878906,
      "high": 46.88999938964844,
      "low": 46.650001525878906,
      "close": 46.709999084472656,
      "volume": 759800
    },
    {
      "time": "2026-01-12",
      "open": 46.720001220703125,
      "high": 46.900001525878906,
      "low": 46.59000015258789,
      "close": 46.77000045776367,
      "volume": 611400
    },
    {
      "time": "2026-01-13",
      "open": 46.880001068115234,
      "high": 46.93000030517578,
      "low": 46.58000183105469,
      "close": 46.790000915527344,
      "volume": 1393200
    },
    {
      "time": "2026-01-14",
      "open": 46.790000915527344,
      "high": 47.400001525878906,
      "low": 46.790000915527344,
      "close": 47.38999938964844,
      "volume": 2049200
    },
    {
      "time": "2026-01-15",
      "open": 47.41999816894531,
      "high": 47.66999816894531,
      "low": 47.310001373291016,
      "close": 47.560001373291016,
      "volume": 1562100
    },
    {
      "time": "2026-01-16",
      "open": 47.459999084472656,
      "high": 47.599998474121094,
      "low": 47.36000061035156,
      "close": 47.529998779296875,
      "volume": 1209600
    },
    {
      "time": "2026-01-20",
      "open": 47.18000030517578,
      "high": 47.33000183105469,
      "low": 47.04999923706055,
      "close": 47.099998474121094,
      "volume": 1641900
    },
    {
      "time": "2026-01-21",
      "open": 47.220001220703125,
      "high": 47.599998474121094,
      "low": 47.20000076293945,
      "close": 47.5,
      "volume": 2064200
    },
    {
      "time": "2026-01-22",
      "open": 47.5,
      "high": 47.65999984741211,
      "low": 47.40999984741211,
      "close": 47.459999084472656,
      "volume": 2081300
    },
    {
      "time": "2026-01-23",
      "open": 47.459999084472656,
      "high": 47.47999954223633,
      "low": 47.15999984741211,
      "close": 47.369998931884766,
      "volume": 2221600
    },
    {
      "time": "2026-01-26",
      "open": 47.52000045776367,
      "high": 47.72999954223633,
      "low": 47.41999816894531,
      "close": 47.540000915527344,
      "volume": 1394100
    },
    {
      "time": "2026-01-27",
      "open": 47.54999923706055,
      "high": 47.720001220703125,
      "low": 47.41999816894531,
      "close": 47.689998626708984,
      "volume": 1403800
    },
    {
      "time": "2026-01-28",
      "open": 47.560001373291016,
      "high": 47.7599983215332,
      "low": 47.34000015258789,
      "close": 47.41999816894531,
      "volume": 2407600
    },
    {
      "time": "2026-01-29",
      "open": 47.65999984741211,
      "high": 47.91999816894531,
      "low": 47.400001525878906,
      "close": 47.66999816894531,
      "volume": 1966000
    },
    {
      "time": "2026-01-30",
      "open": 47.61000061035156,
      "high": 47.88999938964844,
      "low": 47.369998931884766,
      "close": 47.880001068115234,
      "volume": 2343300
    },
    {
      "time": "2026-02-02",
      "open": 47.849998474121094,
      "high": 48.119998931884766,
      "low": 47.849998474121094,
      "close": 47.970001220703125,
      "volume": 2150800
    },
    {
      "time": "2026-02-03",
      "open": 47.79999923706055,
      "high": 48.380001068115234,
      "low": 47.79999923706055,
      "close": 48.16999816894531,
      "volume": 1499400
    },
    {
      "time": "2026-02-04",
      "open": 48.369998931884766,
      "high": 48.959999084472656,
      "low": 48.369998931884766,
      "close": 48.779998779296875,
      "volume": 910700
    },
    {
      "time": "2026-02-05",
      "open": 48.77000045776367,
      "high": 49,
      "low": 48.63999938964844,
      "close": 48.70000076293945,
      "volume": 742100
    },
    {
      "time": "2026-02-06",
      "open": 48.959999084472656,
      "high": 49.27000045776367,
      "low": 48.900001525878906,
      "close": 49.06999969482422,
      "volume": 572700
    },
    {
      "time": "2026-02-09",
      "open": 48.9900016784668,
      "high": 49.060001373291016,
      "low": 48.7599983215332,
      "close": 48.939998626708984,
      "volume": 433700
    },
    {
      "time": "2026-02-10",
      "open": 49.02000045776367,
      "high": 49.41999816894531,
      "low": 48.970001220703125,
      "close": 49.2599983215332,
      "volume": 824700
    },
    {
      "time": "2026-02-11",
      "open": 49.29999923706055,
      "high": 49.47999954223633,
      "low": 49.189998626708984,
      "close": 49.41999816894531,
      "volume": 640400
    },
    {
      "time": "2026-02-12",
      "open": 49.47999954223633,
      "high": 49.66999816894531,
      "low": 49.209999084472656,
      "close": 49.22999954223633,
      "volume": 812600
    },
    {
      "time": "2026-02-13",
      "open": 49.20000076293945,
      "high": 49.7400016784668,
      "low": 49.20000076293945,
      "close": 49.619998931884766,
      "volume": 898600
    },
    {
      "time": "2026-02-17",
      "open": 49.63999938964844,
      "high": 49.84000015258789,
      "low": 49.25,
      "close": 49.41999816894531,
      "volume": 498200
    },
    {
      "time": "2026-02-18",
      "open": 49.41999816894531,
      "high": 49.4900016784668,
      "low": 49.2400016784668,
      "close": 49.369998931884766,
      "volume": 546500
    },
    {
      "time": "2026-02-19",
      "open": 49.290000915527344,
      "high": 49.459999084472656,
      "low": 49.150001525878906,
      "close": 49.29999923706055,
      "volume": 583700
    },
    {
      "time": "2026-02-20",
      "open": 49.349998474121094,
      "high": 49.5,
      "low": 49.20000076293945,
      "close": 49.47999954223633,
      "volume": 378100
    },
    {
      "time": "2026-02-23",
      "open": 49.41999816894531,
      "high": 49.720001220703125,
      "low": 49.290000915527344,
      "close": 49.400001525878906,
      "volume": 457900
    },
    {
      "time": "2026-02-24",
      "open": 49.400001525878906,
      "high": 49.720001220703125,
      "low": 49.400001525878906,
      "close": 49.65999984741211,
      "volume": 470800
    },
    {
      "time": "2026-02-25",
      "open": 49.689998626708984,
      "high": 49.689998626708984,
      "low": 49.189998626708984,
      "close": 49.540000915527344,
      "volume": 1150400
    },
    {
      "time": "2026-02-26",
      "open": 49.66999816894531,
      "high": 49.93000030517578,
      "low": 49.619998931884766,
      "close": 49.83000183105469,
      "volume": 540000
    },
    {
      "time": "2026-02-27",
      "open": 49.709999084472656,
      "high": 50.13999938964844,
      "low": 49.66999816894531,
      "close": 50.08000183105469,
      "volume": 478500
    },
    {
      "time": "2026-03-02",
      "open": 49.83000183105469,
      "high": 50.22999954223633,
      "low": 49.7400016784668,
      "close": 50.08000183105469,
      "volume": 860700
    },
    {
      "time": "2026-03-03",
      "open": 49.36000061035156,
      "high": 49.810001373291016,
      "low": 48.88999938964844,
      "close": 49.650001525878906,
      "volume": 858200
    },
    {
      "time": "2026-03-04",
      "open": 49.63999938964844,
      "high": 49.779998779296875,
      "low": 49.290000915527344,
      "close": 49.689998626708984,
      "volume": 821200
    },
    {
      "time": "2026-03-05",
      "open": 49.36000061035156,
      "high": 49.43000030517578,
      "low": 48.90999984741211,
      "close": 49.150001525878906,
      "volume": 868400
    },
    {
      "time": "2026-03-06",
      "open": 48.7599983215332,
      "high": 48.959999084472656,
      "low": 48.36000061035156,
      "close": 48.93000030517578,
      "volume": 711200
    },
    {
      "time": "2026-03-09",
      "open": 48.58000183105469,
      "high": 48.88999938964844,
      "low": 48.08000183105469,
      "close": 48.77000045776367,
      "volume": 958500
    },
    {
      "time": "2026-03-10",
      "open": 48.65999984741211,
      "high": 48.88999938964844,
      "low": 48.310001373291016,
      "close": 48.400001525878906,
      "volume": 796200
    },
    {
      "time": "2026-03-11",
      "open": 48.29999923706055,
      "high": 48.310001373291016,
      "low": 47.88999938964844,
      "close": 48.040000915527344,
      "volume": 776700
    },
    {
      "time": "2026-03-12",
      "open": 47.779998779296875,
      "high": 48.119998931884766,
      "low": 47.63999938964844,
      "close": 47.650001525878906,
      "volume": 1257800
    },
    {
      "time": "2026-03-13",
      "open": 47.95000076293945,
      "high": 48.130001068115234,
      "low": 47.70000076293945,
      "close": 47.7599983215332,
      "volume": 1141600
    },
    {
      "time": "2026-03-16",
      "open": 48.06999969482422,
      "high": 48.209999084472656,
      "low": 47.90999984741211,
      "close": 47.9900016784668,
      "volume": 1621300
    },
    {
      "time": "2026-03-17",
      "open": 48.2400016784668,
      "high": 48.369998931884766,
      "low": 47.959999084472656,
      "close": 47.97999954223633,
      "volume": 1183500
    },
    {
      "time": "2026-03-18",
      "open": 47.779998779296875,
      "high": 47.779998779296875,
      "low": 47.189998626708984,
      "close": 47.189998626708984,
      "volume": 1658700
    },
    {
      "time": "2026-03-19",
      "open": 47.0099983215332,
      "high": 47.279998779296875,
      "low": 46.810001373291016,
      "close": 47.029998779296875,
      "volume": 1002100
    },
    {
      "time": "2026-03-20",
      "open": 47.04999923706055,
      "high": 47.119998931884766,
      "low": 46.310001373291016,
      "close": 46.459999084472656,
      "volume": 862800
    },
    {
      "time": "2026-03-23",
      "open": 46.97999954223633,
      "high": 47.22999954223633,
      "low": 46.72999954223633,
      "close": 46.83000183105469,
      "volume": 786500
    },
    {
      "time": "2026-03-24",
      "open": 46.59000015258789,
      "high": 47.18000030517578,
      "low": 46.45000076293945,
      "close": 46.88999938964844,
      "volume": 1342200
    },
    {
      "time": "2026-03-25",
      "open": 47.189998626708984,
      "high": 47.290000915527344,
      "low": 46.81999969482422,
      "close": 47.04999923706055,
      "volume": 702400
    },
    {
      "time": "2026-03-26",
      "open": 46.66999816894531,
      "high": 47.09000015258789,
      "low": 46.630001068115234,
      "close": 46.68000030517578,
      "volume": 799800
    },
    {
      "time": "2026-03-27",
      "open": 46.61000061035156,
      "high": 46.810001373291016,
      "low": 46.27000045776367,
      "close": 46.36000061035156,
      "volume": 1019300
    },
    {
      "time": "2026-03-30",
      "open": 46.65999984741211,
      "high": 46.95000076293945,
      "low": 46.470001220703125,
      "close": 46.61000061035156,
      "volume": 839900
    },
    {
      "time": "2026-03-31",
      "open": 46.959999084472656,
      "high": 47.189998626708984,
      "low": 46.5099983215332,
      "close": 47.029998779296875,
      "volume": 1067000
    },
    {
      "time": "2026-04-01",
      "open": 47.029998779296875,
      "high": 47.25,
      "low": 46.959999084472656,
      "close": 47.130001068115234,
      "volume": 548800
    },
    {
      "time": "2026-04-02",
      "open": 46.91999816894531,
      "high": 47.470001220703125,
      "low": 46.849998474121094,
      "close": 47.349998474121094,
      "volume": 571700
    },
    {
      "time": "2026-04-06",
      "open": 47.220001220703125,
      "high": 47.439998626708984,
      "low": 47.11000061035156,
      "close": 47.43000030517578,
      "volume": 378000
    },
    {
      "time": "2026-04-07",
      "open": 47.34000015258789,
      "high": 47.5,
      "low": 47.20000076293945,
      "close": 47.310001373291016,
      "volume": 536300
    },
    {
      "time": "2026-04-08",
      "open": 47.86000061035156,
      "high": 48.13999938964844,
      "low": 47.75,
      "close": 48.130001068115234,
      "volume": 453800
    },
    {
      "time": "2026-04-09",
      "open": 47.939998626708984,
      "high": 48.470001220703125,
      "low": 47.86000061035156,
      "close": 48.31999969482422,
      "volume": 701700
    },
    {
      "time": "2026-04-10",
      "open": 48.36000061035156,
      "high": 48.36000061035156,
      "low": 47.869998931884766,
      "close": 47.93000030517578,
      "volume": 627700
    },
    {
      "time": "2026-04-13",
      "open": 47.810001373291016,
      "high": 48,
      "low": 47.540000915527344,
      "close": 47.97999954223633,
      "volume": 426000
    },
    {
      "time": "2026-04-14",
      "open": 47.95000076293945,
      "high": 48.150001525878906,
      "low": 47.7400016784668,
      "close": 48.08000183105469,
      "volume": 629200
    },
    {
      "time": "2026-04-15",
      "open": 48.02000045776367,
      "high": 48.029998779296875,
      "low": 47.77000045776367,
      "close": 47.880001068115234,
      "volume": 585100
    },
    {
      "time": "2026-04-16",
      "open": 47.880001068115234,
      "high": 48.119998931884766,
      "low": 47.81999969482422,
      "close": 48,
      "volume": 840700
    },
    {
      "time": "2026-04-17",
      "open": 48.09000015258789,
      "high": 48.58000183105469,
      "low": 48.040000915527344,
      "close": 48.41999816894531,
      "volume": 487200
    },
    {
      "time": "2026-04-20",
      "open": 48.380001068115234,
      "high": 48.63999938964844,
      "low": 48.290000915527344,
      "close": 48.34000015258789,
      "volume": 362600
    },
    {
      "time": "2026-04-21",
      "open": 48.380001068115234,
      "high": 48.40999984741211,
      "low": 47.790000915527344,
      "close": 47.849998474121094,
      "volume": 739900
    },
    {
      "time": "2026-04-22",
      "open": 47.939998626708984,
      "high": 47.97999954223633,
      "low": 47.38999938964844,
      "close": 47.5099983215332,
      "volume": 343200
    },
    {
      "time": "2026-04-23",
      "open": 47.59000015258789,
      "high": 48.0099983215332,
      "low": 47.59000015258789,
      "close": 47.9900016784668,
      "volume": 991500
    },
    {
      "time": "2026-04-24",
      "open": 47.88999938964844,
      "high": 47.939998626708984,
      "low": 47.59000015258789,
      "close": 47.619998931884766,
      "volume": 788600
    },
    {
      "time": "2026-04-27",
      "open": 47.66999816894531,
      "high": 47.90999984741211,
      "low": 47.54999923706055,
      "close": 47.599998474121094,
      "volume": 1449100
    },
    {
      "time": "2026-04-28",
      "open": 47.7599983215332,
      "high": 48.06999969482422,
      "low": 47.619998931884766,
      "close": 47.7599983215332,
      "volume": 1107500
    },
    {
      "time": "2026-04-29",
      "open": 47.630001068115234,
      "high": 47.79999923706055,
      "low": 47.36000061035156,
      "close": 47.459999084472656,
      "volume": 1499900
    },
    {
      "time": "2026-04-30",
      "open": 47.47999954223633,
      "high": 48.06999969482422,
      "low": 47.470001220703125,
      "close": 48.0099983215332,
      "volume": 1380700
    },
    {
      "time": "2026-05-01",
      "open": 48.13999938964844,
      "high": 48.220001220703125,
      "low": 47.720001220703125,
      "close": 47.72999954223633,
      "volume": 1683300
    },
    {
      "time": "2026-05-04",
      "open": 47.540000915527344,
      "high": 47.779998779296875,
      "low": 47.20000076293945,
      "close": 47.33000183105469,
      "volume": 2073200
    },
    {
      "time": "2026-05-05",
      "open": 47.400001525878906,
      "high": 47.66999816894531,
      "low": 47.20000076293945,
      "close": 47.4900016784668,
      "volume": 1310600
    },
    {
      "time": "2026-05-06",
      "open": 47.70000076293945,
      "high": 47.79999923706055,
      "low": 47.540000915527344,
      "close": 47.56999969482422,
      "volume": 1422300
    },
    {
      "time": "2026-05-07",
      "open": 47.5,
      "high": 47.5,
      "low": 47.20000076293945,
      "close": 47.25,
      "volume": 1400200
    },
    {
      "time": "2026-05-08",
      "open": 47.36000061035156,
      "high": 47.459999084472656,
      "low": 47.0099983215332,
      "close": 47.04999923706055,
      "volume": 1312100
    },
    {
      "time": "2026-05-11",
      "open": 47.13999938964844,
      "high": 47.22999954223633,
      "low": 46.880001068115234,
      "close": 46.970001220703125,
      "volume": 1277900
    },
    {
      "time": "2026-05-12",
      "open": 47.029998779296875,
      "high": 47.279998779296875,
      "low": 46.72999954223633,
      "close": 47.130001068115234,
      "volume": 1658300
    },
    {
      "time": "2026-05-13",
      "open": 46.9900016784668,
      "high": 47.060001373291016,
      "low": 46.66999816894531,
      "close": 46.84000015258789,
      "volume": 1021100
    },
    {
      "time": "2026-05-14",
      "open": 47.02000045776367,
      "high": 47.20000076293945,
      "low": 46.959999084472656,
      "close": 47.040000915527344,
      "volume": 686800
    },
    {
      "time": "2026-05-15",
      "open": 47,
      "high": 47.099998474121094,
      "low": 46.61000061035156,
      "close": 46.619998931884766,
      "volume": 514800
    },
    {
      "time": "2026-05-18",
      "open": 46.70000076293945,
      "high": 47.349998474121094,
      "low": 46.70000076293945,
      "close": 47.33000183105469,
      "volume": 922500
    },
    {
      "time": "2026-05-19",
      "open": 47.220001220703125,
      "high": 47.54999923706055,
      "low": 47.029998779296875,
      "close": 47.2599983215332,
      "volume": 440300
    },
    {
      "time": "2026-05-20",
      "open": 47.2599983215332,
      "high": 47.560001373291016,
      "low": 47.099998474121094,
      "close": 47.459999084472656,
      "volume": 496600
    },
    {
      "time": "2026-05-21",
      "open": 47.31999969482422,
      "high": 47.68000030517578,
      "low": 47.040000915527344,
      "close": 47.66999816894531,
      "volume": 512700
    },
    {
      "time": "2026-05-22",
      "open": 47.790000915527344,
      "high": 47.97999954223633,
      "low": 47.650001525878906,
      "close": 47.900001525878906,
      "volume": 508500
    },
    {
      "time": "2026-05-26",
      "open": 47.95000076293945,
      "high": 48,
      "low": 47.7400016784668,
      "close": 47.779998779296875,
      "volume": 658500
    },
    {
      "time": "2026-05-27",
      "open": 47.81999969482422,
      "high": 48.08000183105469,
      "low": 47.689998626708984,
      "close": 47.720001220703125,
      "volume": 438800
    },
    {
      "time": "2026-05-28",
      "open": 47.650001525878906,
      "high": 47.7400016784668,
      "low": 47.45000076293945,
      "close": 47.5099983215332,
      "volume": 714000
    },
    {
      "time": "2026-05-29",
      "open": 47.459999084472656,
      "high": 47.470001220703125,
      "low": 47.220001220703125,
      "close": 47.2599983215332,
      "volume": 556700
    },
    {
      "time": "2026-06-01",
      "open": 47.04999923706055,
      "high": 47.150001525878906,
      "low": 46.90999984741211,
      "close": 46.970001220703125,
      "volume": 663000
    },
    {
      "time": "2026-06-02",
      "open": 46.90999984741211,
      "high": 47.20000076293945,
      "low": 46.81999969482422,
      "close": 47.119998931884766,
      "volume": 458400
    },
    {
      "time": "2026-06-03",
      "open": 47.04999923706055,
      "high": 47.2400016784668,
      "low": 46.83000183105469,
      "close": 46.84000015258789,
      "volume": 456700
    },
    {
      "time": "2026-06-04",
      "open": 47.31999969482422,
      "high": 47.54999923706055,
      "low": 47.119998931884766,
      "close": 47.2599983215332,
      "volume": 642000
    },
    {
      "time": "2026-06-05",
      "open": 47.40999984741211,
      "high": 47.93000030517578,
      "low": 47.40999984741211,
      "close": 47.68000030517578,
      "volume": 938000
    },
    {
      "time": "2026-06-08",
      "open": 47.58000183105469,
      "high": 47.70000076293945,
      "low": 47.220001220703125,
      "close": 47.22999954223633,
      "volume": 611600
    },
    {
      "time": "2026-06-09",
      "open": 47.369998931884766,
      "high": 47.84000015258789,
      "low": 47.369998931884766,
      "close": 47.79999923706055,
      "volume": 1218800
    },
    {
      "time": "2026-06-10",
      "open": 47.88999938964844,
      "high": 48.130001068115234,
      "low": 47.75,
      "close": 47.7599983215332,
      "volume": 489300
    },
    {
      "time": "2026-06-11",
      "open": 47.91999816894531,
      "high": 48.16999816894531,
      "low": 47.810001373291016,
      "close": 47.970001220703125,
      "volume": 568700
    },
    {
      "time": "2026-06-12",
      "open": 48.04999923706055,
      "high": 48.38999938964844,
      "low": 48.02000045776367,
      "close": 48.31999969482422,
      "volume": 528800
    },
    {
      "time": "2026-06-15",
      "open": 48.33000183105469,
      "high": 48.41999816894531,
      "low": 48.13999938964844,
      "close": 48.16999816894531,
      "volume": 363100
    },
    {
      "time": "2026-06-16",
      "open": 48.33000183105469,
      "high": 48.56999969482422,
      "low": 48.22999954223633,
      "close": 48.36000061035156,
      "volume": 754300
    },
    {
      "time": "2026-06-17",
      "open": 48.16999816894531,
      "high": 48.349998474121094,
      "low": 47.43000030517578,
      "close": 47.630001068115234,
      "volume": 962000
    },
    {
      "time": "2026-06-18",
      "open": 47.72999954223633,
      "high": 47.75,
      "low": 47.310001373291016,
      "close": 47.41999816894531,
      "volume": 1058200
    },
    {
      "time": "2026-06-22",
      "open": 47.349998474121094,
      "high": 47.599998474121094,
      "low": 47.33000183105469,
      "close": 47.34000015258789,
      "volume": 583200
    },
    {
      "time": "2026-06-23",
      "open": 47.529998779296875,
      "high": 47.90999984741211,
      "low": 47.459999084472656,
      "close": 47.86000061035156,
      "volume": 894700
    },
    {
      "time": "2026-06-24",
      "open": 47.849998474121094,
      "high": 48.279998779296875,
      "low": 47.849998474121094,
      "close": 48.099998474121094,
      "volume": 497700
    },
    {
      "time": "2026-06-25",
      "open": 47.91999816894531,
      "high": 48.470001220703125,
      "low": 47.90999984741211,
      "close": 47.970001220703125,
      "volume": 418000
    },
    {
      "time": "2026-06-26",
      "open": 48.08000183105469,
      "high": 48.58000183105469,
      "low": 48.08000183105469,
      "close": 48.540000915527344,
      "volume": 401500
    },
    {
      "time": "2026-06-29",
      "open": 48.540000915527344,
      "high": 48.560001373291016,
      "low": 48.25,
      "close": 48.43000030517578,
      "volume": 1282100
    },
    {
      "time": "2026-06-30",
      "open": 48.34000015258789,
      "high": 48.349998474121094,
      "low": 48.08000183105469,
      "close": 48.18000030517578,
      "volume": 1358000
    },
    {
      "time": "2026-07-01",
      "open": 48.20000076293945,
      "high": 48.7400016784668,
      "low": 48.20000076293945,
      "close": 48.47999954223633,
      "volume": 460400
    },
    {
      "time": "2026-07-02",
      "open": 48.77000045776367,
      "high": 49.400001525878906,
      "low": 48.75,
      "close": 49.38999938964844,
      "volume": 468300
    },
    {
      "time": "2026-07-06",
      "open": 49.290000915527344,
      "high": 49.34000015258789,
      "low": 48.849998474121094,
      "close": 49.06999969482422,
      "volume": 363400
    },
    {
      "time": "2026-07-07",
      "open": 49.4900016784668,
      "high": 49.91999816894531,
      "low": 49.43000030517578,
      "close": 49.459999084472656,
      "volume": 417200
    },
    {
      "time": "2026-07-08",
      "open": 49.290000915527344,
      "high": 49.290000915527344,
      "low": 48.79999923706055,
      "close": 48.83000183105469,
      "volume": 431200
    },
    {
      "time": "2026-07-09",
      "open": 48.77000045776367,
      "high": 48.880001068115234,
      "low": 48.58000183105469,
      "close": 48.7400016784668,
      "volume": 638400
    },
    {
      "time": "2026-07-10",
      "open": 48.91999816894531,
      "high": 49.099998474121094,
      "low": 48.849998474121094,
      "close": 48.9900016784668,
      "volume": 333800
    },
    {
      "time": "2026-07-13",
      "open": 49.18000030517578,
      "high": 49.529998779296875,
      "low": 49.16999816894531,
      "close": 49.279998779296875,
      "volume": 536800
    },
    {
      "time": "2026-07-14",
      "open": 49.119998931884766,
      "high": 49.31999969482422,
      "low": 48.900001525878906,
      "close": 48.91999816894531,
      "volume": 380500
    },
    {
      "time": "2026-07-15",
      "open": 48.880001068115234,
      "high": 49.2599983215332,
      "low": 48.7400016784668,
      "close": 48.84000015258789,
      "volume": 471900
    },
    {
      "time": "2026-07-16",
      "open": 48.9900016784668,
      "high": 49.849998474121094,
      "low": 48.9900016784668,
      "close": 49.849998474121094,
      "volume": 411300
    },
    {
      "time": "2026-07-17",
      "open": 49.93000030517578,
      "high": 50.470001220703125,
      "low": 49.470001220703125,
      "close": 49.599998474121094,
      "volume": 485700
    },
    {
      "time": "2026-07-20",
      "open": 49.560001373291016,
      "high": 49.65999984741211,
      "low": 49.279998779296875,
      "close": 49.34000015258789,
      "volume": 392900
    },
    {
      "time": "2026-07-21",
      "open": 49.2400016784668,
      "high": 49.27000045776367,
      "low": 48.97999954223633,
      "close": 49.09000015258789,
      "volume": 366800
    },
    {
      "time": "2026-07-22",
      "open": 49.25,
      "high": 49.47999954223633,
      "low": 49.150001525878906,
      "close": 49.25,
      "volume": 295200
    },
    {
      "time": "2026-07-23",
      "open": 49.13999938964844,
      "high": 49.459999084472656,
      "low": 49.099998474121094,
      "close": 49.29999923706055,
      "volume": 816300
    },
    {
      "time": "2026-07-24",
      "open": 49.43000030517578,
      "high": 49.97999954223633,
      "low": 49.43000030517578,
      "close": 49.90999984741211,
      "volume": 331600
    },
    {
      "time": "2026-07-27",
      "open": 50.029998779296875,
      "high": 50.439998626708984,
      "low": 50.029998779296875,
      "close": 50.15999984741211,
      "volume": 434900
    },
    {
      "time": "2026-07-28",
      "open": 50.65999984741211,
      "high": 51.40999984741211,
      "low": 50.599998474121094,
      "close": 51.02000045776367,
      "volume": 347400
    },
    {
      "time": "2026-07-29",
      "open": 50.9900016784668,
      "high": 51.20000076293945,
      "low": 50.7599983215332,
      "close": 50.849998474121094,
      "volume": 457900
    },
    {
      "time": "2026-07-30",
      "open": 50.63999938964844,
      "high": 50.70000076293945,
      "low": 49.84000015258789,
      "close": 50.22999954223633,
      "volume": 441300
    },
    {
      "time": "2026-07-31",
      "open": 50.060001373291016,
      "high": 50.2599983215332,
      "low": 49.849998474121094,
      "close": 50.13999938964844,
      "volume": 353700
    },
    {
      "time": "2026-08-03",
      "open": 50.31999969482422,
      "high": 50.59000015258789,
      "low": 50.11000061035156,
      "close": 50.310001373291016,
      "volume": 435800
    },
    {
      "time": "2026-08-04",
      "open": 50.13999938964844,
      "high": 50.650001525878906,
      "low": 49.880001068115234,
      "close": 50.619998931884766,
      "volume": 942700
    },
    {
      "time": "2026-08-05",
      "open": 50.77000045776367,
      "high": 50.77000045776367,
      "low": 50.36000061035156,
      "close": 50.58000183105469,
      "volume": 614100
    },
    {
      "time": "2026-08-06",
      "open": 50.90999984741211,
      "high": 51.040000915527344,
      "low": 50.470001220703125,
      "close": 50.63999938964844,
      "volume": 655800
    },
    {
      "time": "2026-08-07",
      "open": 50.619998931884766,
      "high": 50.880001068115234,
      "low": 50.369998931884766,
      "close": 50.84000015258789,
      "volume": 500700
    },
    {
      "time": "2026-08-10",
      "open": 50.689998626708984,
      "high": 50.689998626708984,
      "low": 50.380001068115234,
      "close": 50.54999923706055,
      "volume": 663300
    },
    {
      "time": "2026-08-11",
      "open": 50.45000076293945,
      "high": 50.7400016784668,
      "low": 50.45000076293945,
      "close": 50.59000015258789,
      "volume": 716300
    },
    {
      "time": "2026-08-12",
      "open": 50.45000076293945,
      "high": 50.630001068115234,
      "low": 50.36000061035156,
      "close": 50.58000183105469,
      "volume": 499600
    },
    {
      "time": "2026-08-13",
      "open": 50.75,
      "high": 50.91999816894531,
      "low": 50.59000015258789,
      "close": 50.83000183105469,
      "volume": 497300
    },
    {
      "time": "2026-08-14",
      "open": 50.83000183105469,
      "high": 50.95000076293945,
      "low": 50.75,
      "close": 50.91999816894531,
      "volume": 299000
    },
    {
      "time": "2026-08-17",
      "open": 50.70000076293945,
      "high": 50.7599983215332,
      "low": 50.459999084472656,
      "close": 50.47999954223633,
      "volume": 225500
    },
    {
      "time": "2026-08-18",
      "open": 50.779998779296875,
      "high": 50.93000030517578,
      "low": 50.599998474121094,
      "close": 50.61000061035156,
      "volume": 418800
    },
    {
      "time": "2026-08-19",
      "open": 50.83000183105469,
      "high": 51.2599983215332,
      "low": 50.79999923706055,
      "close": 50.83000183105469,
      "volume": 516800
    },
    {
      "time": "2026-08-20",
      "open": 50.709999084472656,
      "high": 51.060001373291016,
      "low": 50.65999984741211,
      "close": 50.66999816894531,
      "volume": 349500
    },
    {
      "time": "2026-08-21",
      "open": 50.779998779296875,
      "high": 50.93000030517578,
      "low": 50.68000030517578,
      "close": 50.70000076293945,
      "volume": 485200
    },
    {
      "time": "2026-08-24",
      "open": 50.7599983215332,
      "high": 51.099998474121094,
      "low": 50.7599983215332,
      "close": 51.04999923706055,
      "volume": 399200
    },
    {
      "time": "2026-08-25",
      "open": 51.040000915527344,
      "high": 51.040000915527344,
      "low": 50.7599983215332,
      "close": 50.959999084472656,
      "volume": 378100
    },
    {
      "time": "2026-08-26",
      "open": 50.86000061035156,
      "high": 51.18000030517578,
      "low": 50.849998474121094,
      "close": 50.9900016784668,
      "volume": 619000
    },
    {
      "time": "2026-08-27",
      "open": 50.650001525878906,
      "high": 50.689998626708984,
      "low": 50.40999984741211,
      "close": 50.4900016784668,
      "volume": 927100
    },
    {
      "time": "2026-08-28",
      "open": 50.720001220703125,
      "high": 50.7400016784668,
      "low": 50.43000030517578,
      "close": 50.5,
      "volume": 478500
    },
    {
      "time": "2026-08-31",
      "open": 50.380001068115234,
      "high": 50.38999938964844,
      "low": 50.189998626708984,
      "close": 50.189998626708984,
      "volume": 453400
    },
    {
      "time": "2026-09-01",
      "open": 50.349998474121094,
      "high": 50.5,
      "low": 49.959999084472656,
      "close": 50.04999923706055,
      "volume": 441000
    },
    {
      "time": "2026-09-02",
      "open": 50.099998474121094,
      "high": 50.279998779296875,
      "low": 50.0099983215332,
      "close": 50.189998626708984,
      "volume": 787800
    },
    {
      "time": "2026-09-03",
      "open": 50.380001068115234,
      "high": 50.52000045776367,
      "low": 50.16999816894531,
      "close": 50.470001220703125,
      "volume": 559300
    },
    {
      "time": "2026-09-04",
      "open": 50.130001068115234,
      "high": 50.36000061035156,
      "low": 50.119998931884766,
      "close": 50.119998931884766,
      "volume": 688300
    },
    {
      "time": "2026-09-08",
      "open": 49.900001525878906,
      "high": 49.970001220703125,
      "low": 49.689998626708984,
      "close": 49.689998626708984,
      "volume": 364900
    },
    {
      "time": "2026-09-09",
      "open": 49.619998931884766,
      "high": 49.619998931884766,
      "low": 49.209999084472656,
      "close": 49.25,
      "volume": 377800
    },
    {
      "time": "2026-09-10",
      "open": 49.2599983215332,
      "high": 49.380001068115234,
      "low": 48.95000076293945,
      "close": 49.02000045776367,
      "volume": 395900
    },
    {
      "time": "2026-09-11",
      "open": 49.290000915527344,
      "high": 49.40999984741211,
      "low": 49,
      "close": 49.119998931884766,
      "volume": 386900
    },
    {
      "time": "2026-09-14",
      "open": 49.31999969482422,
      "high": 49.54999923706055,
      "low": 49.15999984741211,
      "close": 49.279998779296875,
      "volume": 348378
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 45.77919990539551
    },
    {
      "time": "2025-11-24",
      "value": 45.774199905395506
    },
    {
      "time": "2025-11-25",
      "value": 45.78199996948242
    },
    {
      "time": "2025-11-26",
      "value": 45.79139991760254
    },
    {
      "time": "2025-11-28",
      "value": 45.80339996337891
    },
    {
      "time": "2025-12-01",
      "value": 45.810199966430666
    },
    {
      "time": "2025-12-02",
      "value": 45.81279998779297
    },
    {
      "time": "2025-12-03",
      "value": 45.81440002441406
    },
    {
      "time": "2025-12-04",
      "value": 45.817200088500975
    },
    {
      "time": "2025-12-05",
      "value": 45.83000007629394
    },
    {
      "time": "2025-12-08",
      "value": 45.827800064086915
    },
    {
      "time": "2025-12-09",
      "value": 45.82100006103516
    },
    {
      "time": "2025-12-10",
      "value": 45.81639999389648
    },
    {
      "time": "2025-12-11",
      "value": 45.821800003051756
    },
    {
      "time": "2025-12-12",
      "value": 45.82419998168945
    },
    {
      "time": "2025-12-15",
      "value": 45.82699996948242
    },
    {
      "time": "2025-12-16",
      "value": 45.82479995727539
    },
    {
      "time": "2025-12-17",
      "value": 45.82659996032715
    },
    {
      "time": "2025-12-18",
      "value": 45.827199935913086
    },
    {
      "time": "2025-12-19",
      "value": 45.83179992675781
    },
    {
      "time": "2025-12-22",
      "value": 45.84799995422363
    },
    {
      "time": "2025-12-23",
      "value": 45.86419990539551
    },
    {
      "time": "2025-12-24",
      "value": 45.87559989929199
    },
    {
      "time": "2025-12-26",
      "value": 45.886399841308595
    },
    {
      "time": "2025-12-29",
      "value": 45.90439987182617
    },
    {
      "time": "2025-12-30",
      "value": 45.916399841308596
    },
    {
      "time": "2025-12-31",
      "value": 45.916599884033204
    },
    {
      "time": "2026-01-02",
      "value": 45.91859985351562
    },
    {
      "time": "2026-01-05",
      "value": 45.92299987792969
    },
    {
      "time": "2026-01-06",
      "value": 45.930799865722655
    },
    {
      "time": "2026-01-07",
      "value": 45.93119987487793
    },
    {
      "time": "2026-01-08",
      "value": 45.94139991760254
    },
    {
      "time": "2026-01-09",
      "value": 45.96039993286133
    },
    {
      "time": "2026-01-12",
      "value": 45.993399963378906
    },
    {
      "time": "2026-01-13",
      "value": 46.02559997558594
    },
    {
      "time": "2026-01-14",
      "value": 46.0707999420166
    },
    {
      "time": "2026-01-15",
      "value": 46.121999969482424
    },
    {
      "time": "2026-01-16",
      "value": 46.16999992370606
    },
    {
      "time": "2026-01-20",
      "value": 46.20619987487793
    },
    {
      "time": "2026-01-21",
      "value": 46.25379989624023
    },
    {
      "time": "2026-01-22",
      "value": 46.291399841308596
    },
    {
      "time": "2026-01-23",
      "value": 46.32519981384277
    },
    {
      "time": "2026-01-26",
      "value": 46.353599853515625
    },
    {
      "time": "2026-01-27",
      "value": 46.382399826049806
    },
    {
      "time": "2026-01-28",
      "value": 46.4097998046875
    },
    {
      "time": "2026-01-29",
      "value": 46.44499977111816
    },
    {
      "time": "2026-01-30",
      "value": 46.491599807739256
    },
    {
      "time": "2026-02-02",
      "value": 46.539599838256834
    },
    {
      "time": "2026-02-03",
      "value": 46.59619979858398
    },
    {
      "time": "2026-02-04",
      "value": 46.667199783325195
    },
    {
      "time": "2026-02-05",
      "value": 46.72359977722168
    },
    {
      "time": "2026-02-06",
      "value": 46.79039978027344
    },
    {
      "time": "2026-02-09",
      "value": 46.84439971923828
    },
    {
      "time": "2026-02-10",
      "value": 46.90119972229004
    },
    {
      "time": "2026-02-11",
      "value": 46.95799964904785
    },
    {
      "time": "2026-02-12",
      "value": 47.01859962463379
    },
    {
      "time": "2026-02-13",
      "value": 47.09119956970215
    },
    {
      "time": "2026-02-17",
      "value": 47.15699951171875
    },
    {
      "time": "2026-02-18",
      "value": 47.22279945373535
    },
    {
      "time": "2026-02-19",
      "value": 47.28779945373535
    },
    {
      "time": "2026-02-20",
      "value": 47.36299942016601
    },
    {
      "time": "2026-02-23",
      "value": 47.43899948120117
    },
    {
      "time": "2026-02-24",
      "value": 47.51199951171875
    },
    {
      "time": "2026-02-25",
      "value": 47.57519950866699
    },
    {
      "time": "2026-02-26",
      "value": 47.64899955749512
    },
    {
      "time": "2026-02-27",
      "value": 47.723199615478514
    },
    {
      "time": "2026-03-02",
      "value": 47.802799682617184
    },
    {
      "time": "2026-03-03",
      "value": 47.87119972229004
    },
    {
      "time": "2026-03-04",
      "value": 47.941599731445315
    },
    {
      "time": "2026-03-05",
      "value": 48.00399978637695
    },
    {
      "time": "2026-03-06",
      "value": 48.057999801635745
    },
    {
      "time": "2026-03-09",
      "value": 48.10819984436035
    },
    {
      "time": "2026-03-10",
      "value": 48.147999877929685
    },
    {
      "time": "2026-03-11",
      "value": 48.18039993286133
    },
    {
      "time": "2026-03-12",
      "value": 48.20439994812012
    },
    {
      "time": "2026-03-13",
      "value": 48.231199951171874
    },
    {
      "time": "2026-03-16",
      "value": 48.26939994812012
    },
    {
      "time": "2026-03-17",
      "value": 48.30519996643066
    },
    {
      "time": "2026-03-18",
      "value": 48.32259994506836
    },
    {
      "time": "2026-03-19",
      "value": 48.333199920654295
    },
    {
      "time": "2026-03-20",
      "value": 48.34079986572266
    },
    {
      "time": "2026-03-23",
      "value": 48.34439987182617
    },
    {
      "time": "2026-03-24",
      "value": 48.34799987792969
    },
    {
      "time": "2026-03-25",
      "value": 48.353599853515625
    },
    {
      "time": "2026-03-26",
      "value": 48.35139984130859
    },
    {
      "time": "2026-03-27",
      "value": 48.33079986572265
    },
    {
      "time": "2026-03-30",
      "value": 48.31179985046387
    },
    {
      "time": "2026-03-31",
      "value": 48.301799850463865
    },
    {
      "time": "2026-04-01",
      "value": 48.30239990234375
    },
    {
      "time": "2026-04-02",
      "value": 48.299399871826175
    },
    {
      "time": "2026-04-06",
      "value": 48.29879989624023
    },
    {
      "time": "2026-04-07",
      "value": 48.297599945068356
    },
    {
      "time": "2026-04-08",
      "value": 48.30939994812012
    },
    {
      "time": "2026-04-09",
      "value": 48.32199996948242
    },
    {
      "time": "2026-04-10",
      "value": 48.33220001220703
    },
    {
      "time": "2026-04-13",
      "value": 48.33840003967285
    },
    {
      "time": "2026-04-14",
      "value": 48.34240005493164
    },
    {
      "time": "2026-04-15",
      "value": 48.34060005187988
    },
    {
      "time": "2026-04-16",
      "value": 48.33720008850098
    },
    {
      "time": "2026-04-17",
      "value": 48.33000007629394
    },
    {
      "time": "2026-04-20",
      "value": 48.32280006408691
    },
    {
      "time": "2026-04-21",
      "value": 48.29840003967285
    },
    {
      "time": "2026-04-22",
      "value": 48.26980003356934
    },
    {
      "time": "2026-04-23",
      "value": 48.244400100708006
    },
    {
      "time": "2026-04-24",
      "value": 48.208400115966796
    },
    {
      "time": "2026-04-27",
      "value": 48.17580009460449
    },
    {
      "time": "2026-04-28",
      "value": 48.13860008239746
    },
    {
      "time": "2026-04-29",
      "value": 48.09940010070801
    },
    {
      "time": "2026-04-30",
      "value": 48.07220008850098
    },
    {
      "time": "2026-05-01",
      "value": 48.04080009460449
    },
    {
      "time": "2026-05-04",
      "value": 47.99780014038086
    },
    {
      "time": "2026-05-05",
      "value": 47.95960014343262
    },
    {
      "time": "2026-05-06",
      "value": 47.91780014038086
    },
    {
      "time": "2026-05-07",
      "value": 47.87200012207031
    },
    {
      "time": "2026-05-08",
      "value": 47.81640007019043
    },
    {
      "time": "2026-05-11",
      "value": 47.7542000579834
    },
    {
      "time": "2026-05-12",
      "value": 47.69520004272461
    },
    {
      "time": "2026-05-13",
      "value": 47.63900001525879
    },
    {
      "time": "2026-05-14",
      "value": 47.58600006103516
    },
    {
      "time": "2026-05-15",
      "value": 47.535400009155275
    },
    {
      "time": "2026-05-18",
      "value": 47.503400039672854
    },
    {
      "time": "2026-05-19",
      "value": 47.47319999694824
    },
    {
      "time": "2026-05-20",
      "value": 47.45439994812012
    },
    {
      "time": "2026-05-21",
      "value": 47.446999893188476
    },
    {
      "time": "2026-05-22",
      "value": 47.45199989318848
    },
    {
      "time": "2026-05-26",
      "value": 47.45239990234375
    },
    {
      "time": "2026-05-27",
      "value": 47.446999893188476
    },
    {
      "time": "2026-05-28",
      "value": 47.43759986877441
    },
    {
      "time": "2026-05-29",
      "value": 47.4389998626709
    },
    {
      "time": "2026-06-01",
      "value": 47.43779991149902
    },
    {
      "time": "2026-06-02",
      "value": 47.450999908447265
    },
    {
      "time": "2026-06-03",
      "value": 47.45119987487793
    },
    {
      "time": "2026-06-04",
      "value": 47.45859985351562
    },
    {
      "time": "2026-06-05",
      "value": 47.47119987487793
    },
    {
      "time": "2026-06-08",
      "value": 47.48219985961914
    },
    {
      "time": "2026-06-09",
      "value": 47.51099983215332
    },
    {
      "time": "2026-06-10",
      "value": 47.53399978637695
    },
    {
      "time": "2026-06-11",
      "value": 47.55279983520508
    },
    {
      "time": "2026-06-12",
      "value": 47.57659980773926
    },
    {
      "time": "2026-06-15",
      "value": 47.59299980163574
    },
    {
      "time": "2026-06-16",
      "value": 47.61159980773926
    },
    {
      "time": "2026-06-17",
      "value": 47.61799980163574
    },
    {
      "time": "2026-06-18",
      "value": 47.603799743652345
    },
    {
      "time": "2026-06-22",
      "value": 47.58419975280762
    },
    {
      "time": "2026-06-23",
      "value": 47.582799758911136
    },
    {
      "time": "2026-06-24",
      "value": 47.58519973754883
    },
    {
      "time": "2026-06-25",
      "value": 47.5829997253418
    },
    {
      "time": "2026-06-26",
      "value": 47.59619972229004
    },
    {
      "time": "2026-06-29",
      "value": 47.60479972839355
    },
    {
      "time": "2026-06-30",
      "value": 47.59999977111816
    },
    {
      "time": "2026-07-01",
      "value": 47.60279975891113
    },
    {
      "time": "2026-07-02",
      "value": 47.63359977722168
    },
    {
      "time": "2026-07-06",
      "value": 47.6647998046875
    },
    {
      "time": "2026-07-07",
      "value": 47.69419975280762
    },
    {
      "time": "2026-07-08",
      "value": 47.71839981079101
    },
    {
      "time": "2026-07-09",
      "value": 47.74119987487793
    },
    {
      "time": "2026-07-10",
      "value": 47.7657999420166
    },
    {
      "time": "2026-07-13",
      "value": 47.80219993591309
    },
    {
      "time": "2026-07-14",
      "value": 47.82039993286133
    },
    {
      "time": "2026-07-15",
      "value": 47.84259994506836
    },
    {
      "time": "2026-07-16",
      "value": 47.89299987792969
    },
    {
      "time": "2026-07-17",
      "value": 47.93519981384277
    },
    {
      "time": "2026-07-20",
      "value": 47.97059982299805
    },
    {
      "time": "2026-07-21",
      "value": 48.007399826049806
    },
    {
      "time": "2026-07-22",
      "value": 48.051399841308594
    },
    {
      "time": "2026-07-23",
      "value": 48.097999801635744
    },
    {
      "time": "2026-07-24",
      "value": 48.15359977722168
    },
    {
      "time": "2026-07-27",
      "value": 48.21999977111816
    },
    {
      "time": "2026-07-28",
      "value": 48.29959976196289
    },
    {
      "time": "2026-07-29",
      "value": 48.38419975280762
    },
    {
      "time": "2026-07-30",
      "value": 48.44219970703125
    },
    {
      "time": "2026-07-31",
      "value": 48.499799728393555
    },
    {
      "time": "2026-08-03",
      "value": 48.556799774169924
    },
    {
      "time": "2026-08-04",
      "value": 48.61579978942871
    },
    {
      "time": "2026-08-05",
      "value": 48.66939979553223
    },
    {
      "time": "2026-08-06",
      "value": 48.726599807739255
    },
    {
      "time": "2026-08-07",
      "value": 48.788999786376955
    },
    {
      "time": "2026-08-10",
      "value": 48.8497998046875
    },
    {
      "time": "2026-08-11",
      "value": 48.916399841308596
    },
    {
      "time": "2026-08-12",
      "value": 48.98859985351562
    },
    {
      "time": "2026-08-13",
      "value": 49.06279991149902
    },
    {
      "time": "2026-08-14",
      "value": 49.144399871826174
    },
    {
      "time": "2026-08-17",
      "value": 49.20879989624024
    },
    {
      "time": "2026-08-18",
      "value": 49.26739990234375
    },
    {
      "time": "2026-08-19",
      "value": 49.33939994812012
    },
    {
      "time": "2026-08-20",
      "value": 49.396799926757815
    },
    {
      "time": "2026-08-21",
      "value": 49.45559997558594
    },
    {
      "time": "2026-08-24",
      "value": 49.517199935913084
    },
    {
      "time": "2026-08-25",
      "value": 49.56999992370606
    },
    {
      "time": "2026-08-26",
      "value": 49.626399993896484
    },
    {
      "time": "2026-08-27",
      "value": 49.66900001525879
    },
    {
      "time": "2026-08-28",
      "value": 49.726399993896486
    },
    {
      "time": "2026-08-31",
      "value": 49.78180000305176
    },
    {
      "time": "2026-09-01",
      "value": 49.835999984741214
    },
    {
      "time": "2026-09-02",
      "value": 49.88259994506836
    },
    {
      "time": "2026-09-03",
      "value": 49.93
    },
    {
      "time": "2026-09-04",
      "value": 49.97299995422363
    },
    {
      "time": "2026-09-08",
      "value": 49.99599990844727
    },
    {
      "time": "2026-09-09",
      "value": 50.01239990234375
    },
    {
      "time": "2026-09-10",
      "value": 50.02919990539551
    },
    {
      "time": "2026-09-11",
      "value": 50.041999893188475
    },
    {
      "time": "2026-09-14",
      "value": 50.03979988098145
    }
  ],
  "analysis": null
}