{
  "ok": true,
  "cached": false,
  "ticker": "GDV",
  "price": 29.73,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "MELARKEY MICHAEL J",
      "title": "Director",
      "is_csuite": 0,
      "value": 57040,
      "avg_price": 28.52,
      "filing_date": "2026-07-02"
    },
    {
      "owner": "ZIZZA SALVATORE J",
      "title": "Director",
      "is_csuite": 0,
      "value": 14285,
      "avg_price": 28.57,
      "filing_date": "2026-07-01"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Gabelli Dividend & Income Trust Continues Monthly Distributions, Declares Distributions of $0.15 Per Share, Reaffirms Annualized Distribution of $1.80 Per Share",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/news/gabelli-dividend-income-trust-continues-172700610.html",
      "published": "2026-05-13"
    },
    {
      "title": "Gabelli Dividend & Income Trust Announces Adjournment of 2026 Annual Meeting Until June 29, 2026",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/gabelli-dividend-income-trust-announces-200000213.html",
      "published": "2026-05-11"
    },
    {
      "title": "Leading Independent Proxy Advisory Firm Glass Lewis Recommends Shareholders Support all of Gabelli Dividend & Income Trust’s Board Nominees on the White Proxy Card at GDV’s Upcoming Annual Meeting",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/leading-independent-proxy-advisory-firm-110000302.html",
      "published": "2026-04-30"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 26.520000457763672,
      "high": 26.729999542236328,
      "low": 26.520000457763672,
      "close": 26.68000030517578,
      "volume": 131600
    },
    {
      "time": "2025-07-28",
      "open": 26.75,
      "high": 26.770000457763672,
      "low": 26.549999237060547,
      "close": 26.670000076293945,
      "volume": 142000
    },
    {
      "time": "2025-07-29",
      "open": 26.649999618530273,
      "high": 26.709999084472656,
      "low": 26.450000762939453,
      "close": 26.469999313354492,
      "volume": 116100
    },
    {
      "time": "2025-07-30",
      "open": 26.540000915527344,
      "high": 26.610000610351562,
      "low": 26.3799991607666,
      "close": 26.469999313354492,
      "volume": 300000
    },
    {
      "time": "2025-07-31",
      "open": 26.5,
      "high": 26.579999923706055,
      "low": 26.34000015258789,
      "close": 26.34000015258789,
      "volume": 303000
    },
    {
      "time": "2025-08-01",
      "open": 26.110000610351562,
      "high": 26.209999084472656,
      "low": 25.75,
      "close": 25.799999237060547,
      "volume": 130000
    },
    {
      "time": "2025-08-04",
      "open": 26,
      "high": 26.149999618530273,
      "low": 25.799999237060547,
      "close": 26.100000381469727,
      "volume": 93400
    },
    {
      "time": "2025-08-05",
      "open": 26.219999313354492,
      "high": 26.299999237060547,
      "low": 25.989999771118164,
      "close": 26.229999542236328,
      "volume": 71200
    },
    {
      "time": "2025-08-06",
      "open": 26.329999923706055,
      "high": 26.329999923706055,
      "low": 26.18000030517578,
      "close": 26.18000030517578,
      "volume": 76900
    },
    {
      "time": "2025-08-07",
      "open": 26.299999237060547,
      "high": 26.399999618530273,
      "low": 26.229999542236328,
      "close": 26.270000457763672,
      "volume": 92800
    },
    {
      "time": "2025-08-08",
      "open": 26.389999389648438,
      "high": 26.389999389648438,
      "low": 26.280000686645508,
      "close": 26.350000381469727,
      "volume": 52300
    },
    {
      "time": "2025-08-11",
      "open": 26.31999969482422,
      "high": 26.440000534057617,
      "low": 26.239999771118164,
      "close": 26.239999771118164,
      "volume": 94000
    },
    {
      "time": "2025-08-12",
      "open": 26.3700008392334,
      "high": 26.59000015258789,
      "low": 26.270000457763672,
      "close": 26.59000015258789,
      "volume": 132200
    },
    {
      "time": "2025-08-13",
      "open": 26.65999984741211,
      "high": 26.75,
      "low": 26.549999237060547,
      "close": 26.75,
      "volume": 77000
    },
    {
      "time": "2025-08-14",
      "open": 26.56999969482422,
      "high": 26.719999313354492,
      "low": 26.43000030517578,
      "close": 26.6200008392334,
      "volume": 88600
    },
    {
      "time": "2025-08-15",
      "open": 26.600000381469727,
      "high": 26.600000381469727,
      "low": 26.40999984741211,
      "close": 26.450000762939453,
      "volume": 112600
    },
    {
      "time": "2025-08-18",
      "open": 26.440000534057617,
      "high": 26.5,
      "low": 26.360000610351562,
      "close": 26.459999084472656,
      "volume": 87200
    },
    {
      "time": "2025-08-19",
      "open": 26.5,
      "high": 26.639999389648438,
      "low": 26.3700008392334,
      "close": 26.5,
      "volume": 106400
    },
    {
      "time": "2025-08-20",
      "open": 26.450000762939453,
      "high": 26.489999771118164,
      "low": 26.350000381469727,
      "close": 26.3799991607666,
      "volume": 169200
    },
    {
      "time": "2025-08-21",
      "open": 26.389999389648438,
      "high": 26.489999771118164,
      "low": 26.34000015258789,
      "close": 26.440000534057617,
      "volume": 115100
    },
    {
      "time": "2025-08-22",
      "open": 26.530000686645508,
      "high": 26.829999923706055,
      "low": 26.459999084472656,
      "close": 26.75,
      "volume": 151700
    },
    {
      "time": "2025-08-25",
      "open": 26.850000381469727,
      "high": 26.889999389648438,
      "low": 26.719999313354492,
      "close": 26.790000915527344,
      "volume": 135600
    },
    {
      "time": "2025-08-26",
      "open": 26.709999084472656,
      "high": 26.8799991607666,
      "low": 26.600000381469727,
      "close": 26.809999465942383,
      "volume": 112700
    },
    {
      "time": "2025-08-27",
      "open": 26.860000610351562,
      "high": 26.93000030517578,
      "low": 26.799999237060547,
      "close": 26.829999923706055,
      "volume": 88700
    },
    {
      "time": "2025-08-28",
      "open": 26.950000762939453,
      "high": 26.969999313354492,
      "low": 26.809999465942383,
      "close": 26.940000534057617,
      "volume": 86100
    },
    {
      "time": "2025-08-29",
      "open": 26.969999313354492,
      "high": 26.979999542236328,
      "low": 26.829999923706055,
      "close": 26.940000534057617,
      "volume": 60500
    },
    {
      "time": "2025-09-02",
      "open": 26.700000762939453,
      "high": 26.950000762939453,
      "low": 26.579999923706055,
      "close": 26.899999618530273,
      "volume": 217200
    },
    {
      "time": "2025-09-03",
      "open": 26.950000762939453,
      "high": 26.959999084472656,
      "low": 26.780000686645508,
      "close": 26.829999923706055,
      "volume": 82500
    },
    {
      "time": "2025-09-04",
      "open": 26.75,
      "high": 26.950000762939453,
      "low": 26.719999313354492,
      "close": 26.850000381469727,
      "volume": 109200
    },
    {
      "time": "2025-09-05",
      "open": 26.989999771118164,
      "high": 27.040000915527344,
      "low": 26.75,
      "close": 26.899999618530273,
      "volume": 127500
    },
    {
      "time": "2025-09-08",
      "open": 26.950000762939453,
      "high": 26.989999771118164,
      "low": 26.799999237060547,
      "close": 26.899999618530273,
      "volume": 57200
    },
    {
      "time": "2025-09-09",
      "open": 26.979999542236328,
      "high": 27,
      "low": 26.899999618530273,
      "close": 26.90999984741211,
      "volume": 67100
    },
    {
      "time": "2025-09-10",
      "open": 26.959999084472656,
      "high": 27.059999465942383,
      "low": 26.90999984741211,
      "close": 27.020000457763672,
      "volume": 150600
    },
    {
      "time": "2025-09-11",
      "open": 27.040000915527344,
      "high": 27.25,
      "low": 27.010000228881836,
      "close": 27.170000076293945,
      "volume": 96200
    },
    {
      "time": "2025-09-12",
      "open": 27.200000762939453,
      "high": 27.25,
      "low": 27.059999465942383,
      "close": 27.110000610351562,
      "volume": 97400
    },
    {
      "time": "2025-09-15",
      "open": 27.25,
      "high": 27.329999923706055,
      "low": 27.1200008392334,
      "close": 27.149999618530273,
      "volume": 178000
    },
    {
      "time": "2025-09-16",
      "open": 26.989999771118164,
      "high": 27.15999984741211,
      "low": 26.860000610351562,
      "close": 27.110000610351562,
      "volume": 126500
    },
    {
      "time": "2025-09-17",
      "open": 27.06999969482422,
      "high": 27.25,
      "low": 27.059999465942383,
      "close": 27.100000381469727,
      "volume": 75300
    },
    {
      "time": "2025-09-18",
      "open": 27.170000076293945,
      "high": 27.329999923706055,
      "low": 27.110000610351562,
      "close": 27.18000030517578,
      "volume": 94900
    },
    {
      "time": "2025-09-19",
      "open": 27.290000915527344,
      "high": 27.290000915527344,
      "low": 27.18000030517578,
      "close": 27.229999542236328,
      "volume": 66900
    },
    {
      "time": "2025-09-22",
      "open": 27.260000228881836,
      "high": 27.489999771118164,
      "low": 27.200000762939453,
      "close": 27.399999618530273,
      "volume": 98800
    },
    {
      "time": "2025-09-23",
      "open": 27.450000762939453,
      "high": 27.530000686645508,
      "low": 27.270000457763672,
      "close": 27.299999237060547,
      "volume": 120900
    },
    {
      "time": "2025-09-24",
      "open": 27.40999984741211,
      "high": 27.530000686645508,
      "low": 27.209999084472656,
      "close": 27.270000457763672,
      "volume": 124000
    },
    {
      "time": "2025-09-25",
      "open": 27.209999084472656,
      "high": 27.209999084472656,
      "low": 26.860000610351562,
      "close": 26.860000610351562,
      "volume": 106000
    },
    {
      "time": "2025-09-26",
      "open": 26.860000610351562,
      "high": 27.329999923706055,
      "low": 26.860000610351562,
      "close": 27.020000457763672,
      "volume": 61900
    },
    {
      "time": "2025-09-29",
      "open": 27.170000076293945,
      "high": 27.3700008392334,
      "low": 26.860000610351562,
      "close": 27.06999969482422,
      "volume": 79900
    },
    {
      "time": "2025-09-30",
      "open": 26.969999313354492,
      "high": 27.190000534057617,
      "low": 26.969999313354492,
      "close": 27.1299991607666,
      "volume": 100200
    },
    {
      "time": "2025-10-01",
      "open": 27.1299991607666,
      "high": 27.299999237060547,
      "low": 27.110000610351562,
      "close": 27.270000457763672,
      "volume": 59800
    },
    {
      "time": "2025-10-02",
      "open": 27.239999771118164,
      "high": 27.280000686645508,
      "low": 27.010000228881836,
      "close": 27.079999923706055,
      "volume": 71800
    },
    {
      "time": "2025-10-03",
      "open": 27.280000686645508,
      "high": 27.280000686645508,
      "low": 27.059999465942383,
      "close": 27.1299991607666,
      "volume": 86700
    },
    {
      "time": "2025-10-06",
      "open": 27.1299991607666,
      "high": 27.25,
      "low": 27.100000381469727,
      "close": 27.229999542236328,
      "volume": 110100
    },
    {
      "time": "2025-10-07",
      "open": 27.329999923706055,
      "high": 27.34000015258789,
      "low": 27.149999618530273,
      "close": 27.200000762939453,
      "volume": 100400
    },
    {
      "time": "2025-10-08",
      "open": 27.200000762939453,
      "high": 27.350000381469727,
      "low": 27.200000762939453,
      "close": 27.260000228881836,
      "volume": 82000
    },
    {
      "time": "2025-10-09",
      "open": 27.399999618530273,
      "high": 27.399999618530273,
      "low": 26.979999542236328,
      "close": 27.059999465942383,
      "volume": 118000
    },
    {
      "time": "2025-10-10",
      "open": 27.079999923706055,
      "high": 27.229999542236328,
      "low": 26.459999084472656,
      "close": 26.530000686645508,
      "volume": 132600
    },
    {
      "time": "2025-10-13",
      "open": 26.709999084472656,
      "high": 27.079999923706055,
      "low": 26.600000381469727,
      "close": 26.860000610351562,
      "volume": 93400
    },
    {
      "time": "2025-10-14",
      "open": 26.760000228881836,
      "high": 27.1200008392334,
      "low": 26.709999084472656,
      "close": 26.860000610351562,
      "volume": 100500
    },
    {
      "time": "2025-10-15",
      "open": 27.1200008392334,
      "high": 27.270000457763672,
      "low": 26.899999618530273,
      "close": 27.06999969482422,
      "volume": 62800
    },
    {
      "time": "2025-10-16",
      "open": 27.149999618530273,
      "high": 27.270000457763672,
      "low": 26.790000915527344,
      "close": 26.81999969482422,
      "volume": 64100
    },
    {
      "time": "2025-10-17",
      "open": 26.68000030517578,
      "high": 26.920000076293945,
      "low": 26.65999984741211,
      "close": 26.68000030517578,
      "volume": 80700
    },
    {
      "time": "2025-10-20",
      "open": 26.75,
      "high": 27,
      "low": 26.719999313354492,
      "close": 26.889999389648438,
      "volume": 65700
    },
    {
      "time": "2025-10-21",
      "open": 26.959999084472656,
      "high": 27.110000610351562,
      "low": 26.709999084472656,
      "close": 26.979999542236328,
      "volume": 72600
    },
    {
      "time": "2025-10-22",
      "open": 27.040000915527344,
      "high": 27.15999984741211,
      "low": 26.81999969482422,
      "close": 26.81999969482422,
      "volume": 78100
    },
    {
      "time": "2025-10-23",
      "open": 26.93000030517578,
      "high": 27.15999984741211,
      "low": 26.760000228881836,
      "close": 27.1299991607666,
      "volume": 97500
    },
    {
      "time": "2025-10-24",
      "open": 27.260000228881836,
      "high": 27.440000534057617,
      "low": 27.25,
      "close": 27.25,
      "volume": 103100
    },
    {
      "time": "2025-10-27",
      "open": 27.540000915527344,
      "high": 27.579999923706055,
      "low": 27.25,
      "close": 27.440000534057617,
      "volume": 112900
    },
    {
      "time": "2025-10-28",
      "open": 27.420000076293945,
      "high": 27.540000915527344,
      "low": 27.149999618530273,
      "close": 27.290000915527344,
      "volume": 127000
    },
    {
      "time": "2025-10-29",
      "open": 27.299999237060547,
      "high": 27.420000076293945,
      "low": 27.030000686645508,
      "close": 27.09000015258789,
      "volume": 85800
    },
    {
      "time": "2025-10-30",
      "open": 26.899999618530273,
      "high": 27.15999984741211,
      "low": 26.899999618530273,
      "close": 27.010000228881836,
      "volume": 110200
    },
    {
      "time": "2025-10-31",
      "open": 27.100000381469727,
      "high": 27.15999984741211,
      "low": 27.010000228881836,
      "close": 27.110000610351562,
      "volume": 69600
    },
    {
      "time": "2025-11-03",
      "open": 27.1200008392334,
      "high": 27.1200008392334,
      "low": 26.899999618530273,
      "close": 27.010000228881836,
      "volume": 58900
    },
    {
      "time": "2025-11-04",
      "open": 26.899999618530273,
      "high": 26.899999618530273,
      "low": 26.610000610351562,
      "close": 26.65999984741211,
      "volume": 162500
    },
    {
      "time": "2025-11-05",
      "open": 26.760000228881836,
      "high": 26.8700008392334,
      "low": 26.610000610351562,
      "close": 26.860000610351562,
      "volume": 65600
    },
    {
      "time": "2025-11-06",
      "open": 26.90999984741211,
      "high": 27,
      "low": 26.739999771118164,
      "close": 26.850000381469727,
      "volume": 268500
    },
    {
      "time": "2025-11-07",
      "open": 26.760000228881836,
      "high": 26.8799991607666,
      "low": 26.510000228881836,
      "close": 26.670000076293945,
      "volume": 149400
    },
    {
      "time": "2025-11-10",
      "open": 26.850000381469727,
      "high": 27.079999923706055,
      "low": 26.84000015258789,
      "close": 27.030000686645508,
      "volume": 78100
    },
    {
      "time": "2025-11-11",
      "open": 27.020000457763672,
      "high": 27.329999923706055,
      "low": 27,
      "close": 27.219999313354492,
      "volume": 72800
    },
    {
      "time": "2025-11-12",
      "open": 27.229999542236328,
      "high": 27.520000457763672,
      "low": 27.209999084472656,
      "close": 27.329999923706055,
      "volume": 80300
    },
    {
      "time": "2025-11-13",
      "open": 27.190000534057617,
      "high": 27.399999618530273,
      "low": 27.079999923706055,
      "close": 27.079999923706055,
      "volume": 120400
    },
    {
      "time": "2025-11-14",
      "open": 26.959999084472656,
      "high": 27.18000030517578,
      "low": 26.90999984741211,
      "close": 27.059999465942383,
      "volume": 84200
    },
    {
      "time": "2025-11-17",
      "open": 27.059999465942383,
      "high": 27.059999465942383,
      "low": 26.559999465942383,
      "close": 26.6299991607666,
      "volume": 79100
    },
    {
      "time": "2025-11-18",
      "open": 26.440000534057617,
      "high": 26.600000381469727,
      "low": 26.309999465942383,
      "close": 26.31999969482422,
      "volume": 138800
    },
    {
      "time": "2025-11-19",
      "open": 26.350000381469727,
      "high": 26.5,
      "low": 26.309999465942383,
      "close": 26.5,
      "volume": 143300
    },
    {
      "time": "2025-11-20",
      "open": 26.649999618530273,
      "high": 27.100000381469727,
      "low": 26.18000030517578,
      "close": 26.18000030517578,
      "volume": 131700
    },
    {
      "time": "2025-11-21",
      "open": 26.229999542236328,
      "high": 26.729999542236328,
      "low": 26.18000030517578,
      "close": 26.399999618530273,
      "volume": 166400
    },
    {
      "time": "2025-11-24",
      "open": 26.579999923706055,
      "high": 26.81999969482422,
      "low": 26.5,
      "close": 26.739999771118164,
      "volume": 104000
    },
    {
      "time": "2025-11-25",
      "open": 26.84000015258789,
      "high": 27.040000915527344,
      "low": 26.75,
      "close": 27.020000457763672,
      "volume": 106600
    },
    {
      "time": "2025-11-26",
      "open": 27.1200008392334,
      "high": 27.299999237060547,
      "low": 26.989999771118164,
      "close": 27.139999389648438,
      "volume": 92200
    },
    {
      "time": "2025-11-28",
      "open": 27.15999984741211,
      "high": 27.489999771118164,
      "low": 26.959999084472656,
      "close": 27.399999618530273,
      "volume": 38000
    },
    {
      "time": "2025-12-01",
      "open": 27.329999923706055,
      "high": 27.350000381469727,
      "low": 27.15999984741211,
      "close": 27.209999084472656,
      "volume": 86300
    },
    {
      "time": "2025-12-02",
      "open": 27.25,
      "high": 27.280000686645508,
      "low": 27.049999237060547,
      "close": 27.09000015258789,
      "volume": 84900
    },
    {
      "time": "2025-12-03",
      "open": 27.09000015258789,
      "high": 27.270000457763672,
      "low": 27.049999237060547,
      "close": 27.270000457763672,
      "volume": 47500
    },
    {
      "time": "2025-12-04",
      "open": 27.389999389648438,
      "high": 27.450000762939453,
      "low": 27.200000762939453,
      "close": 27.260000228881836,
      "volume": 62900
    },
    {
      "time": "2025-12-05",
      "open": 27.209999084472656,
      "high": 27.450000762939453,
      "low": 27.209999084472656,
      "close": 27.350000381469727,
      "volume": 83700
    },
    {
      "time": "2025-12-08",
      "open": 27.459999084472656,
      "high": 27.489999771118164,
      "low": 27.020000457763672,
      "close": 27.190000534057617,
      "volume": 88500
    },
    {
      "time": "2025-12-09",
      "open": 27.1299991607666,
      "high": 27.329999923706055,
      "low": 27.100000381469727,
      "close": 27.100000381469727,
      "volume": 171600
    },
    {
      "time": "2025-12-10",
      "open": 26.920000076293945,
      "high": 27.329999923706055,
      "low": 26.899999618530273,
      "close": 27.200000762939453,
      "volume": 227500
    },
    {
      "time": "2025-12-11",
      "open": 27.170000076293945,
      "high": 27.469999313354492,
      "low": 27.139999389648438,
      "close": 27.389999389648438,
      "volume": 120300
    },
    {
      "time": "2025-12-12",
      "open": 27.260000228881836,
      "high": 27.360000610351562,
      "low": 27.079999923706055,
      "close": 27.1200008392334,
      "volume": 74300
    },
    {
      "time": "2025-12-15",
      "open": 27.299999237060547,
      "high": 27.34000015258789,
      "low": 27.200000762939453,
      "close": 27.25,
      "volume": 82600
    },
    {
      "time": "2025-12-16",
      "open": 27.219999313354492,
      "high": 27.3700008392334,
      "low": 27.1200008392334,
      "close": 27.270000457763672,
      "volume": 84100
    },
    {
      "time": "2025-12-17",
      "open": 27.25,
      "high": 27.420000076293945,
      "low": 27.059999465942383,
      "close": 27.059999465942383,
      "volume": 61900
    },
    {
      "time": "2025-12-18",
      "open": 27.299999237060547,
      "high": 27.399999618530273,
      "low": 27.170000076293945,
      "close": 27.299999237060547,
      "volume": 138300
    },
    {
      "time": "2025-12-19",
      "open": 27.399999618530273,
      "high": 27.639999389648438,
      "low": 27.3700008392334,
      "close": 27.600000381469727,
      "volume": 199300
    },
    {
      "time": "2025-12-22",
      "open": 27.610000610351562,
      "high": 27.719999313354492,
      "low": 27.420000076293945,
      "close": 27.56999969482422,
      "volume": 117900
    },
    {
      "time": "2025-12-23",
      "open": 27.59000015258789,
      "high": 27.690000534057617,
      "low": 27.56999969482422,
      "close": 27.6299991607666,
      "volume": 104000
    },
    {
      "time": "2025-12-24",
      "open": 27.6200008392334,
      "high": 27.75,
      "low": 27.6200008392334,
      "close": 27.690000534057617,
      "volume": 55100
    },
    {
      "time": "2025-12-26",
      "open": 27.75,
      "high": 27.93000030517578,
      "low": 27.700000762939453,
      "close": 27.809999465942383,
      "volume": 107400
    },
    {
      "time": "2025-12-29",
      "open": 27.81999969482422,
      "high": 27.889999389648438,
      "low": 27.780000686645508,
      "close": 27.860000610351562,
      "volume": 139400
    },
    {
      "time": "2025-12-30",
      "open": 27.850000381469727,
      "high": 27.8700008392334,
      "low": 27.799999237060547,
      "close": 27.84000015258789,
      "volume": 116200
    },
    {
      "time": "2025-12-31",
      "open": 27.799999237060547,
      "high": 27.860000610351562,
      "low": 27.75,
      "close": 27.770000457763672,
      "volume": 131400
    },
    {
      "time": "2026-01-02",
      "open": 27.829999923706055,
      "high": 27.8799991607666,
      "low": 27.600000381469727,
      "close": 27.780000686645508,
      "volume": 141700
    },
    {
      "time": "2026-01-05",
      "open": 27.860000610351562,
      "high": 28.059999465942383,
      "low": 27.860000610351562,
      "close": 28,
      "volume": 158100
    },
    {
      "time": "2026-01-06",
      "open": 28.030000686645508,
      "high": 28.270000457763672,
      "low": 28,
      "close": 28.200000762939453,
      "volume": 95500
    },
    {
      "time": "2026-01-07",
      "open": 28.270000457763672,
      "high": 28.299999237060547,
      "low": 28.100000381469727,
      "close": 28.1299991607666,
      "volume": 86900
    },
    {
      "time": "2026-01-08",
      "open": 28.06999969482422,
      "high": 28.219999313354492,
      "low": 28.06999969482422,
      "close": 28.200000762939453,
      "volume": 100200
    },
    {
      "time": "2026-01-09",
      "open": 28.270000457763672,
      "high": 28.540000915527344,
      "low": 28.190000534057617,
      "close": 28.479999542236328,
      "volume": 122100
    },
    {
      "time": "2026-01-12",
      "open": 28.43000030517578,
      "high": 28.600000381469727,
      "low": 28.43000030517578,
      "close": 28.600000381469727,
      "volume": 258200
    },
    {
      "time": "2026-01-13",
      "open": 28.65999984741211,
      "high": 28.700000762939453,
      "low": 28.5,
      "close": 28.540000915527344,
      "volume": 251600
    },
    {
      "time": "2026-01-14",
      "open": 28.440000534057617,
      "high": 28.5,
      "low": 28.389999389648438,
      "close": 28.389999389648438,
      "volume": 211500
    },
    {
      "time": "2026-01-15",
      "open": 28.25,
      "high": 28.450000762939453,
      "low": 28.25,
      "close": 28.309999465942383,
      "volume": 133100
    },
    {
      "time": "2026-01-16",
      "open": 28.34000015258789,
      "high": 28.5,
      "low": 28.280000686645508,
      "close": 28.3700008392334,
      "volume": 122600
    },
    {
      "time": "2026-01-20",
      "open": 28.1299991607666,
      "high": 28.31999969482422,
      "low": 27.969999313354492,
      "close": 27.979999542236328,
      "volume": 184900
    },
    {
      "time": "2026-01-21",
      "open": 28.059999465942383,
      "high": 28.329999923706055,
      "low": 28.059999465942383,
      "close": 28.329999923706055,
      "volume": 166800
    },
    {
      "time": "2026-01-22",
      "open": 28.5,
      "high": 28.56999969482422,
      "low": 28.440000534057617,
      "close": 28.56999969482422,
      "volume": 135100
    },
    {
      "time": "2026-01-23",
      "open": 28.540000915527344,
      "high": 28.600000381469727,
      "low": 28.43000030517578,
      "close": 28.489999771118164,
      "volume": 109600
    },
    {
      "time": "2026-01-26",
      "open": 28.600000381469727,
      "high": 28.739999771118164,
      "low": 28.469999313354492,
      "close": 28.65999984741211,
      "volume": 120600
    },
    {
      "time": "2026-01-27",
      "open": 28.780000686645508,
      "high": 28.799999237060547,
      "low": 28.600000381469727,
      "close": 28.729999542236328,
      "volume": 89200
    },
    {
      "time": "2026-01-28",
      "open": 28.850000381469727,
      "high": 29,
      "low": 28.600000381469727,
      "close": 28.649999618530273,
      "volume": 122600
    },
    {
      "time": "2026-01-29",
      "open": 28.739999771118164,
      "high": 28.780000686645508,
      "low": 28.3700008392334,
      "close": 28.479999542236328,
      "volume": 174700
    },
    {
      "time": "2026-01-30",
      "open": 28.459999084472656,
      "high": 28.639999389648438,
      "low": 28.18000030517578,
      "close": 28.399999618530273,
      "volume": 138300
    },
    {
      "time": "2026-02-02",
      "open": 28.239999771118164,
      "high": 28.670000076293945,
      "low": 28.239999771118164,
      "close": 28.540000915527344,
      "volume": 107500
    },
    {
      "time": "2026-02-03",
      "open": 28.479999542236328,
      "high": 28.809999465942383,
      "low": 28.479999542236328,
      "close": 28.639999389648438,
      "volume": 121500
    },
    {
      "time": "2026-02-04",
      "open": 28.579999923706055,
      "high": 28.84000015258789,
      "low": 28.579999923706055,
      "close": 28.799999237060547,
      "volume": 114300
    },
    {
      "time": "2026-02-05",
      "open": 28.600000381469727,
      "high": 28.770000457763672,
      "low": 28.549999237060547,
      "close": 28.649999618530273,
      "volume": 150300
    },
    {
      "time": "2026-02-06",
      "open": 28.68000030517578,
      "high": 29.049999237060547,
      "low": 28.68000030517578,
      "close": 29,
      "volume": 125500
    },
    {
      "time": "2026-02-09",
      "open": 29.020000457763672,
      "high": 29.450000762939453,
      "low": 28.959999084472656,
      "close": 29.209999084472656,
      "volume": 244100
    },
    {
      "time": "2026-02-10",
      "open": 29.18000030517578,
      "high": 29.389999389648438,
      "low": 29.15999984741211,
      "close": 29.229999542236328,
      "volume": 132300
    },
    {
      "time": "2026-02-11",
      "open": 29.299999237060547,
      "high": 29.459999084472656,
      "low": 28.989999771118164,
      "close": 29.209999084472656,
      "volume": 156200
    },
    {
      "time": "2026-02-12",
      "open": 29.200000762939453,
      "high": 29.3700008392334,
      "low": 28.93000030517578,
      "close": 29.049999237060547,
      "volume": 166200
    },
    {
      "time": "2026-02-13",
      "open": 28.979999542236328,
      "high": 29.190000534057617,
      "low": 28.899999618530273,
      "close": 29.079999923706055,
      "volume": 79000
    },
    {
      "time": "2026-02-17",
      "open": 29.170000076293945,
      "high": 29.309999465942383,
      "low": 28.899999618530273,
      "close": 29.18000030517578,
      "volume": 119000
    },
    {
      "time": "2026-02-18",
      "open": 29.149999618530273,
      "high": 29.25,
      "low": 29.079999923706055,
      "close": 29.170000076293945,
      "volume": 147900
    },
    {
      "time": "2026-02-19",
      "open": 29.170000076293945,
      "high": 29.229999542236328,
      "low": 28.770000457763672,
      "close": 29.100000381469727,
      "volume": 114600
    },
    {
      "time": "2026-02-20",
      "open": 29.1200008392334,
      "high": 29.25,
      "low": 29.010000228881836,
      "close": 29.170000076293945,
      "volume": 114500
    },
    {
      "time": "2026-02-23",
      "open": 29.200000762939453,
      "high": 29.25,
      "low": 28.920000076293945,
      "close": 28.989999771118164,
      "volume": 153400
    },
    {
      "time": "2026-02-24",
      "open": 29.059999465942383,
      "high": 29.239999771118164,
      "low": 28.969999313354492,
      "close": 29.09000015258789,
      "volume": 76900
    },
    {
      "time": "2026-02-25",
      "open": 29.229999542236328,
      "high": 29.239999771118164,
      "low": 29.020000457763672,
      "close": 29.149999618530273,
      "volume": 108800
    },
    {
      "time": "2026-02-26",
      "open": 29.200000762939453,
      "high": 29.200000762939453,
      "low": 28.889999389648438,
      "close": 29.06999969482422,
      "volume": 184500
    },
    {
      "time": "2026-02-27",
      "open": 28.940000534057617,
      "high": 29,
      "low": 28.739999771118164,
      "close": 28.8700008392334,
      "volume": 120400
    },
    {
      "time": "2026-03-02",
      "open": 28.729999542236328,
      "high": 29.100000381469727,
      "low": 28.579999923706055,
      "close": 29.020000457763672,
      "volume": 74100
    },
    {
      "time": "2026-03-03",
      "open": 28.549999237060547,
      "high": 28.889999389648438,
      "low": 28.18000030517578,
      "close": 28.649999618530273,
      "volume": 141100
    },
    {
      "time": "2026-03-04",
      "open": 28.670000076293945,
      "high": 28.799999237060547,
      "low": 28.59000015258789,
      "close": 28.6200008392334,
      "volume": 126200
    },
    {
      "time": "2026-03-05",
      "open": 28.559999465942383,
      "high": 28.65999984741211,
      "low": 28.09000015258789,
      "close": 28.190000534057617,
      "volume": 108800
    },
    {
      "time": "2026-03-06",
      "open": 27.90999984741211,
      "high": 28.209999084472656,
      "low": 27.700000762939453,
      "close": 27.799999237060547,
      "volume": 121200
    },
    {
      "time": "2026-03-09",
      "open": 27.5,
      "high": 27.739999771118164,
      "low": 27.200000762939453,
      "close": 27.6299991607666,
      "volume": 122600
    },
    {
      "time": "2026-03-10",
      "open": 27.729999542236328,
      "high": 28.06999969482422,
      "low": 27.610000610351562,
      "close": 27.790000915527344,
      "volume": 104100
    },
    {
      "time": "2026-03-11",
      "open": 27.729999542236328,
      "high": 27.799999237060547,
      "low": 27.479999542236328,
      "close": 27.719999313354492,
      "volume": 118900
    },
    {
      "time": "2026-03-12",
      "open": 27.469999313354492,
      "high": 27.75,
      "low": 27.299999237060547,
      "close": 27.31999969482422,
      "volume": 86300
    },
    {
      "time": "2026-03-13",
      "open": 27.360000610351562,
      "high": 27.6299991607666,
      "low": 27.280000686645508,
      "close": 27.280000686645508,
      "volume": 156100
    },
    {
      "time": "2026-03-16",
      "open": 27.510000228881836,
      "high": 27.68000030517578,
      "low": 27.3700008392334,
      "close": 27.510000228881836,
      "volume": 85500
    },
    {
      "time": "2026-03-17",
      "open": 27.479999542236328,
      "high": 27.649999618530273,
      "low": 27.3700008392334,
      "close": 27.520000457763672,
      "volume": 74900
    },
    {
      "time": "2026-03-18",
      "open": 27.389999389648438,
      "high": 27.56999969482422,
      "low": 27.049999237060547,
      "close": 27.1200008392334,
      "volume": 86400
    },
    {
      "time": "2026-03-19",
      "open": 26.989999771118164,
      "high": 26.989999771118164,
      "low": 26.309999465942383,
      "close": 26.889999389648438,
      "volume": 108900
    },
    {
      "time": "2026-03-20",
      "open": 26.770000457763672,
      "high": 27,
      "low": 26.229999542236328,
      "close": 26.34000015258789,
      "volume": 113000
    },
    {
      "time": "2026-03-23",
      "open": 26.700000762939453,
      "high": 27,
      "low": 26.610000610351562,
      "close": 26.760000228881836,
      "volume": 161400
    },
    {
      "time": "2026-03-24",
      "open": 26.670000076293945,
      "high": 26.969999313354492,
      "low": 26.299999237060547,
      "close": 26.8799991607666,
      "volume": 172700
    },
    {
      "time": "2026-03-25",
      "open": 27.170000076293945,
      "high": 27.350000381469727,
      "low": 27,
      "close": 27.1299991607666,
      "volume": 105000
    },
    {
      "time": "2026-03-26",
      "open": 26.979999542236328,
      "high": 27.1299991607666,
      "low": 26.520000457763672,
      "close": 26.520000457763672,
      "volume": 106600
    },
    {
      "time": "2026-03-27",
      "open": 26.299999237060547,
      "high": 26.520000457763672,
      "low": 26.190000534057617,
      "close": 26.190000534057617,
      "volume": 91600
    },
    {
      "time": "2026-03-30",
      "open": 26.299999237060547,
      "high": 26.649999618530273,
      "low": 26.139999389648438,
      "close": 26.209999084472656,
      "volume": 55500
    },
    {
      "time": "2026-03-31",
      "open": 26.360000610351562,
      "high": 27,
      "low": 26.360000610351562,
      "close": 26.93000030517578,
      "volume": 89800
    },
    {
      "time": "2026-04-01",
      "open": 27.170000076293945,
      "high": 27.729999542236328,
      "low": 27.010000228881836,
      "close": 27.399999618530273,
      "volume": 124500
    },
    {
      "time": "2026-04-02",
      "open": 27.149999618530273,
      "high": 27.56999969482422,
      "low": 27.149999618530273,
      "close": 27.3700008392334,
      "volume": 52100
    },
    {
      "time": "2026-04-06",
      "open": 27.34000015258789,
      "high": 27.84000015258789,
      "low": 27.219999313354492,
      "close": 27.469999313354492,
      "volume": 98400
    },
    {
      "time": "2026-04-07",
      "open": 27.360000610351562,
      "high": 27.610000610351562,
      "low": 27.219999313354492,
      "close": 27.459999084472656,
      "volume": 98000
    },
    {
      "time": "2026-04-08",
      "open": 28.040000915527344,
      "high": 28.3700008392334,
      "low": 27.940000534057617,
      "close": 28.190000534057617,
      "volume": 75300
    },
    {
      "time": "2026-04-09",
      "open": 28.149999618530273,
      "high": 28.68000030517578,
      "low": 28.149999618530273,
      "close": 28.520000457763672,
      "volume": 81800
    },
    {
      "time": "2026-04-10",
      "open": 28.59000015258789,
      "high": 28.690000534057617,
      "low": 28.520000457763672,
      "close": 28.59000015258789,
      "volume": 81800
    },
    {
      "time": "2026-04-13",
      "open": 28.549999237060547,
      "high": 28.700000762939453,
      "low": 28.399999618530273,
      "close": 28.6200008392334,
      "volume": 60800
    },
    {
      "time": "2026-04-14",
      "open": 28.59000015258789,
      "high": 29,
      "low": 28.59000015258789,
      "close": 28.8700008392334,
      "volume": 109800
    },
    {
      "time": "2026-04-15",
      "open": 28.81999969482422,
      "high": 29.049999237060547,
      "low": 28.6299991607666,
      "close": 28.959999084472656,
      "volume": 82900
    },
    {
      "time": "2026-04-16",
      "open": 28.739999771118164,
      "high": 28.959999084472656,
      "low": 28.739999771118164,
      "close": 28.850000381469727,
      "volume": 76700
    },
    {
      "time": "2026-04-17",
      "open": 28.93000030517578,
      "high": 29.270000457763672,
      "low": 28.75,
      "close": 29.260000228881836,
      "volume": 228000
    },
    {
      "time": "2026-04-20",
      "open": 29.219999313354492,
      "high": 29.3799991607666,
      "low": 29.100000381469727,
      "close": 29.209999084472656,
      "volume": 149300
    },
    {
      "time": "2026-04-21",
      "open": 29.360000610351562,
      "high": 29.389999389648438,
      "low": 29.020000457763672,
      "close": 29.229999542236328,
      "volume": 70100
    },
    {
      "time": "2026-04-22",
      "open": 29.350000381469727,
      "high": 29.399999618530273,
      "low": 29.25,
      "close": 29.389999389648438,
      "volume": 91000
    },
    {
      "time": "2026-04-23",
      "open": 29.3700008392334,
      "high": 29.5,
      "low": 29.100000381469727,
      "close": 29.239999771118164,
      "volume": 141300
    },
    {
      "time": "2026-04-24",
      "open": 29.299999237060547,
      "high": 29.510000228881836,
      "low": 29.229999542236328,
      "close": 29.290000915527344,
      "volume": 100200
    },
    {
      "time": "2026-04-27",
      "open": 29.360000610351562,
      "high": 29.479999542236328,
      "low": 29.190000534057617,
      "close": 29.25,
      "volume": 72400
    },
    {
      "time": "2026-04-28",
      "open": 29.1299991607666,
      "high": 29.399999618530273,
      "low": 29.100000381469727,
      "close": 29.1299991607666,
      "volume": 78300
    },
    {
      "time": "2026-04-29",
      "open": 29.149999618530273,
      "high": 29.229999542236328,
      "low": 28.979999542236328,
      "close": 28.989999771118164,
      "volume": 143100
    },
    {
      "time": "2026-04-30",
      "open": 29.200000762939453,
      "high": 29.43000030517578,
      "low": 29,
      "close": 29.309999465942383,
      "volume": 123600
    },
    {
      "time": "2026-05-01",
      "open": 29.450000762939453,
      "high": 29.579999923706055,
      "low": 29.360000610351562,
      "close": 29.40999984741211,
      "volume": 77300
    },
    {
      "time": "2026-05-04",
      "open": 29.3799991607666,
      "high": 29.540000915527344,
      "low": 28.920000076293945,
      "close": 29.139999389648438,
      "volume": 98800
    },
    {
      "time": "2026-05-05",
      "open": 29.15999984741211,
      "high": 29.260000228881836,
      "low": 29,
      "close": 29.040000915527344,
      "volume": 141700
    },
    {
      "time": "2026-05-06",
      "open": 29.059999465942383,
      "high": 29.3799991607666,
      "low": 29.059999465942383,
      "close": 29.270000457763672,
      "volume": 117000
    },
    {
      "time": "2026-05-07",
      "open": 29.209999084472656,
      "high": 29.34000015258789,
      "low": 29.06999969482422,
      "close": 29.110000610351562,
      "volume": 77500
    },
    {
      "time": "2026-05-08",
      "open": 29.15999984741211,
      "high": 29.350000381469727,
      "low": 29.030000686645508,
      "close": 29.09000015258789,
      "volume": 135100
    },
    {
      "time": "2026-05-11",
      "open": 29,
      "high": 29.350000381469727,
      "low": 29,
      "close": 29.200000762939453,
      "volume": 120300
    },
    {
      "time": "2026-05-12",
      "open": 29.190000534057617,
      "high": 29.280000686645508,
      "low": 28.979999542236328,
      "close": 29.139999389648438,
      "volume": 83600
    },
    {
      "time": "2026-05-13",
      "open": 29.219999313354492,
      "high": 29.360000610351562,
      "low": 28.920000076293945,
      "close": 29.200000762939453,
      "volume": 77700
    },
    {
      "time": "2026-05-14",
      "open": 29.010000228881836,
      "high": 29.239999771118164,
      "low": 29.010000228881836,
      "close": 29.1200008392334,
      "volume": 93900
    },
    {
      "time": "2026-05-15",
      "open": 28.959999084472656,
      "high": 29.40999984741211,
      "low": 28.68000030517578,
      "close": 28.700000762939453,
      "volume": 139200
    },
    {
      "time": "2026-05-18",
      "open": 28.780000686645508,
      "high": 29,
      "low": 28.510000228881836,
      "close": 28.809999465942383,
      "volume": 214100
    },
    {
      "time": "2026-05-19",
      "open": 28.780000686645508,
      "high": 28.979999542236328,
      "low": 28.760000228881836,
      "close": 28.790000915527344,
      "volume": 278200
    },
    {
      "time": "2026-05-20",
      "open": 28.780000686645508,
      "high": 29.100000381469727,
      "low": 28.75,
      "close": 29.020000457763672,
      "volume": 113400
    },
    {
      "time": "2026-05-21",
      "open": 29.049999237060547,
      "high": 29.100000381469727,
      "low": 28.90999984741211,
      "close": 29.030000686645508,
      "volume": 134700
    },
    {
      "time": "2026-05-22",
      "open": 29.09000015258789,
      "high": 29.25,
      "low": 28.979999542236328,
      "close": 29.079999923706055,
      "volume": 99500
    },
    {
      "time": "2026-05-26",
      "open": 29.3799991607666,
      "high": 29.440000534057617,
      "low": 29.100000381469727,
      "close": 29.280000686645508,
      "volume": 277900
    },
    {
      "time": "2026-05-27",
      "open": 29.3700008392334,
      "high": 29.540000915527344,
      "low": 29.200000762939453,
      "close": 29.34000015258789,
      "volume": 77300
    },
    {
      "time": "2026-05-28",
      "open": 29.299999237060547,
      "high": 29.479999542236328,
      "low": 29.15999984741211,
      "close": 29.299999237060547,
      "volume": 77300
    },
    {
      "time": "2026-05-29",
      "open": 29.149999618530273,
      "high": 29.420000076293945,
      "low": 29.149999618530273,
      "close": 29.239999771118164,
      "volume": 130300
    },
    {
      "time": "2026-06-01",
      "open": 29.200000762939453,
      "high": 29.3700008392334,
      "low": 29.09000015258789,
      "close": 29.190000534057617,
      "volume": 90800
    },
    {
      "time": "2026-06-02",
      "open": 29.100000381469727,
      "high": 29.520000457763672,
      "low": 29,
      "close": 29.190000534057617,
      "volume": 131300
    },
    {
      "time": "2026-06-03",
      "open": 29.209999084472656,
      "high": 29.239999771118164,
      "low": 29.010000228881836,
      "close": 29.020000457763672,
      "volume": 101500
    },
    {
      "time": "2026-06-04",
      "open": 29,
      "high": 29.170000076293945,
      "low": 28.989999771118164,
      "close": 29.059999465942383,
      "volume": 187100
    },
    {
      "time": "2026-06-05",
      "open": 29.030000686645508,
      "high": 29.110000610351562,
      "low": 28.420000076293945,
      "close": 28.56999969482422,
      "volume": 165400
    },
    {
      "time": "2026-06-08",
      "open": 28.729999542236328,
      "high": 28.93000030517578,
      "low": 28.549999237060547,
      "close": 28.610000610351562,
      "volume": 134500
    },
    {
      "time": "2026-06-09",
      "open": 28.84000015258789,
      "high": 28.950000762939453,
      "low": 28.190000534057617,
      "close": 28.540000915527344,
      "volume": 307400
    },
    {
      "time": "2026-06-10",
      "open": 28.549999237060547,
      "high": 28.950000762939453,
      "low": 28.479999542236328,
      "close": 28.520000457763672,
      "volume": 152600
    },
    {
      "time": "2026-06-11",
      "open": 28.670000076293945,
      "high": 28.989999771118164,
      "low": 28.600000381469727,
      "close": 28.989999771118164,
      "volume": 111400
    },
    {
      "time": "2026-06-12",
      "open": 29.09000015258789,
      "high": 29.25,
      "low": 29.040000915527344,
      "close": 29.1299991607666,
      "volume": 123300
    },
    {
      "time": "2026-06-15",
      "open": 29.229999542236328,
      "high": 29.540000915527344,
      "low": 29.15999984741211,
      "close": 29.299999237060547,
      "volume": 92100
    },
    {
      "time": "2026-06-16",
      "open": 29.31999969482422,
      "high": 29.459999084472656,
      "low": 29.219999313354492,
      "close": 29.299999237060547,
      "volume": 76200
    },
    {
      "time": "2026-06-17",
      "open": 29.309999465942383,
      "high": 29.459999084472656,
      "low": 28.8700008392334,
      "close": 28.8799991607666,
      "volume": 90600
    },
    {
      "time": "2026-06-18",
      "open": 29.09000015258789,
      "high": 29.350000381469727,
      "low": 28.969999313354492,
      "close": 28.969999313354492,
      "volume": 104800
    },
    {
      "time": "2026-06-22",
      "open": 28.920000076293945,
      "high": 29.110000610351562,
      "low": 28.889999389648438,
      "close": 28.969999313354492,
      "volume": 130700
    },
    {
      "time": "2026-06-23",
      "open": 28.75,
      "high": 28.899999618530273,
      "low": 28.469999313354492,
      "close": 28.8799991607666,
      "volume": 152400
    },
    {
      "time": "2026-06-24",
      "open": 28.799999237060547,
      "high": 29.100000381469727,
      "low": 28.68000030517578,
      "close": 28.780000686645508,
      "volume": 89300
    },
    {
      "time": "2026-06-25",
      "open": 28.979999542236328,
      "high": 29.239999771118164,
      "low": 28.950000762939453,
      "close": 29.020000457763672,
      "volume": 71200
    },
    {
      "time": "2026-06-26",
      "open": 28.90999984741211,
      "high": 29.280000686645508,
      "low": 28.770000457763672,
      "close": 28.770000457763672,
      "volume": 62700
    },
    {
      "time": "2026-06-29",
      "open": 29.049999237060547,
      "high": 29.309999465942383,
      "low": 29.049999237060547,
      "close": 29.200000762939453,
      "volume": 88600
    },
    {
      "time": "2026-06-30",
      "open": 29.139999389648438,
      "high": 29.5,
      "low": 29.139999389648438,
      "close": 29.399999618530273,
      "volume": 114100
    },
    {
      "time": "2026-07-01",
      "open": 29.450000762939453,
      "high": 29.540000915527344,
      "low": 29.290000915527344,
      "close": 29.450000762939453,
      "volume": 74300
    },
    {
      "time": "2026-07-02",
      "open": 29.530000686645508,
      "high": 29.690000534057617,
      "low": 29.43000030517578,
      "close": 29.56999969482422,
      "volume": 49900
    },
    {
      "time": "2026-07-06",
      "open": 29.600000381469727,
      "high": 30,
      "low": 29.600000381469727,
      "close": 29.81999969482422,
      "volume": 157900
    },
    {
      "time": "2026-07-07",
      "open": 29.809999465942383,
      "high": 29.940000534057617,
      "low": 29.690000534057617,
      "close": 29.829999923706055,
      "volume": 111900
    },
    {
      "time": "2026-07-08",
      "open": 29.729999542236328,
      "high": 29.799999237060547,
      "low": 29.469999313354492,
      "close": 29.59000015258789,
      "volume": 102900
    },
    {
      "time": "2026-07-09",
      "open": 29.719999313354492,
      "high": 29.75,
      "low": 29.549999237060547,
      "close": 29.639999389648438,
      "volume": 97300
    },
    {
      "time": "2026-07-10",
      "open": 29.690000534057617,
      "high": 29.81999969482422,
      "low": 29.639999389648438,
      "close": 29.68000030517578,
      "volume": 79300
    },
    {
      "time": "2026-07-13",
      "open": 29.68000030517578,
      "high": 29.920000076293945,
      "low": 29.68000030517578,
      "close": 29.770000457763672,
      "volume": 92500
    },
    {
      "time": "2026-07-14",
      "open": 29.719999313354492,
      "high": 29.969999313354492,
      "low": 29.719999313354492,
      "close": 29.899999618530273,
      "volume": 121900
    },
    {
      "time": "2026-07-15",
      "open": 29.850000381469727,
      "high": 30.06999969482422,
      "low": 29.850000381469727,
      "close": 29.940000534057617,
      "volume": 84200
    },
    {
      "time": "2026-07-16",
      "open": 29.8700008392334,
      "high": 30.15999984741211,
      "low": 29.829999923706055,
      "close": 29.850000381469727,
      "volume": 88200
    },
    {
      "time": "2026-07-17",
      "open": 29.540000915527344,
      "high": 29.84000015258789,
      "low": 29.540000915527344,
      "close": 29.6299991607666,
      "volume": 92500
    },
    {
      "time": "2026-07-20",
      "open": 29.600000381469727,
      "high": 29.809999465942383,
      "low": 29.1299991607666,
      "close": 29.34000015258789,
      "volume": 165900
    },
    {
      "time": "2026-07-21",
      "open": 29.549999237060547,
      "high": 29.649999618530273,
      "low": 29.420000076293945,
      "close": 29.610000610351562,
      "volume": 82700
    },
    {
      "time": "2026-07-22",
      "open": 29.610000610351562,
      "high": 29.850000381469727,
      "low": 29.549999237060547,
      "close": 29.6200008392334,
      "volume": 66300
    },
    {
      "time": "2026-07-23",
      "open": 29.469999313354492,
      "high": 29.6299991607666,
      "low": 29.399999618530273,
      "close": 29.540000915527344,
      "volume": 98800
    },
    {
      "time": "2026-07-24",
      "open": 29.639999389648438,
      "high": 29.850000381469727,
      "low": 29.600000381469727,
      "close": 29.729999542236328,
      "volume": 83211
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 26.778800010681152
    },
    {
      "time": "2025-10-06",
      "value": 26.789799995422364
    },
    {
      "time": "2025-10-07",
      "value": 26.800400009155272
    },
    {
      "time": "2025-10-08",
      "value": 26.816200027465822
    },
    {
      "time": "2025-10-09",
      "value": 26.82800003051758
    },
    {
      "time": "2025-10-10",
      "value": 26.83180004119873
    },
    {
      "time": "2025-10-13",
      "value": 26.85300006866455
    },
    {
      "time": "2025-10-14",
      "value": 26.86820007324219
    },
    {
      "time": "2025-10-15",
      "value": 26.885000076293945
    },
    {
      "time": "2025-10-16",
      "value": 26.897800064086915
    },
    {
      "time": "2025-10-17",
      "value": 26.906000061035158
    },
    {
      "time": "2025-10-20",
      "value": 26.91680004119873
    },
    {
      "time": "2025-10-21",
      "value": 26.931600036621095
    },
    {
      "time": "2025-10-22",
      "value": 26.93620002746582
    },
    {
      "time": "2025-10-23",
      "value": 26.94380001068115
    },
    {
      "time": "2025-10-24",
      "value": 26.956399993896483
    },
    {
      "time": "2025-10-27",
      "value": 26.976199989318847
    },
    {
      "time": "2025-10-28",
      "value": 26.992800025939943
    },
    {
      "time": "2025-10-29",
      "value": 27.0046000289917
    },
    {
      "time": "2025-10-30",
      "value": 27.017200050354003
    },
    {
      "time": "2025-10-31",
      "value": 27.030600051879883
    },
    {
      "time": "2025-11-03",
      "value": 27.035800056457518
    },
    {
      "time": "2025-11-04",
      "value": 27.033200035095216
    },
    {
      "time": "2025-11-05",
      "value": 27.034200057983398
    },
    {
      "time": "2025-11-06",
      "value": 27.034600067138673
    },
    {
      "time": "2025-11-07",
      "value": 27.0292000579834
    },
    {
      "time": "2025-11-10",
      "value": 27.031000061035158
    },
    {
      "time": "2025-11-11",
      "value": 27.03740005493164
    },
    {
      "time": "2025-11-12",
      "value": 27.04740005493164
    },
    {
      "time": "2025-11-13",
      "value": 27.052000045776367
    },
    {
      "time": "2025-11-14",
      "value": 27.05520004272461
    },
    {
      "time": "2025-11-17",
      "value": 27.049800033569337
    },
    {
      "time": "2025-11-18",
      "value": 27.03800003051758
    },
    {
      "time": "2025-11-19",
      "value": 27.027600021362304
    },
    {
      "time": "2025-11-20",
      "value": 27.007800025939943
    },
    {
      "time": "2025-11-21",
      "value": 26.993600006103517
    },
    {
      "time": "2025-11-24",
      "value": 26.985400009155274
    },
    {
      "time": "2025-11-25",
      "value": 26.983600006103515
    },
    {
      "time": "2025-11-26",
      "value": 26.98439998626709
    },
    {
      "time": "2025-11-28",
      "value": 26.98879997253418
    },
    {
      "time": "2025-12-01",
      "value": 26.988399963378907
    },
    {
      "time": "2025-12-02",
      "value": 26.98219997406006
    },
    {
      "time": "2025-12-03",
      "value": 26.98159999847412
    },
    {
      "time": "2025-12-04",
      "value": 26.981399993896485
    },
    {
      "time": "2025-12-05",
      "value": 26.991199989318847
    },
    {
      "time": "2025-12-08",
      "value": 26.994599990844726
    },
    {
      "time": "2025-12-09",
      "value": 26.995200004577637
    },
    {
      "time": "2025-12-10",
      "value": 26.996600036621093
    },
    {
      "time": "2025-12-11",
      "value": 26.99900001525879
    },
    {
      "time": "2025-12-12",
      "value": 26.999800033569336
    },
    {
      "time": "2025-12-15",
      "value": 27.002200050354006
    },
    {
      "time": "2025-12-16",
      "value": 27.00300006866455
    },
    {
      "time": "2025-12-17",
      "value": 27.00020004272461
    },
    {
      "time": "2025-12-18",
      "value": 27.001000022888185
    },
    {
      "time": "2025-12-19",
      "value": 27.01180004119873
    },
    {
      "time": "2025-12-22",
      "value": 27.032600021362306
    },
    {
      "time": "2025-12-23",
      "value": 27.047999992370606
    },
    {
      "time": "2025-12-24",
      "value": 27.064599990844727
    },
    {
      "time": "2025-12-26",
      "value": 27.07939998626709
    },
    {
      "time": "2025-12-29",
      "value": 27.100200004577637
    },
    {
      "time": "2025-12-30",
      "value": 27.12340000152588
    },
    {
      "time": "2025-12-31",
      "value": 27.141000022888182
    },
    {
      "time": "2026-01-02",
      "value": 27.157000045776368
    },
    {
      "time": "2026-01-05",
      "value": 27.180600051879882
    },
    {
      "time": "2026-01-06",
      "value": 27.20200008392334
    },
    {
      "time": "2026-01-07",
      "value": 27.21960006713867
    },
    {
      "time": "2026-01-08",
      "value": 27.234800071716307
    },
    {
      "time": "2026-01-09",
      "value": 27.25860004425049
    },
    {
      "time": "2026-01-12",
      "value": 27.288800048828126
    },
    {
      "time": "2026-01-13",
      "value": 27.319400062561034
    },
    {
      "time": "2026-01-14",
      "value": 27.345000038146974
    },
    {
      "time": "2026-01-15",
      "value": 27.371000022888182
    },
    {
      "time": "2026-01-16",
      "value": 27.40520004272461
    },
    {
      "time": "2026-01-20",
      "value": 27.427600021362306
    },
    {
      "time": "2026-01-21",
      "value": 27.457200012207032
    },
    {
      "time": "2026-01-22",
      "value": 27.495200004577637
    },
    {
      "time": "2026-01-23",
      "value": 27.52439998626709
    },
    {
      "time": "2026-01-26",
      "value": 27.55319999694824
    },
    {
      "time": "2026-01-27",
      "value": 27.581199989318847
    },
    {
      "time": "2026-01-28",
      "value": 27.612599983215333
    },
    {
      "time": "2026-01-29",
      "value": 27.64099998474121
    },
    {
      "time": "2026-01-30",
      "value": 27.676399993896485
    },
    {
      "time": "2026-02-02",
      "value": 27.72080001831055
    },
    {
      "time": "2026-02-03",
      "value": 27.763600006103516
    },
    {
      "time": "2026-02-04",
      "value": 27.81599998474121
    },
    {
      "time": "2026-02-05",
      "value": 27.860999984741213
    },
    {
      "time": "2026-02-06",
      "value": 27.906199989318846
    },
    {
      "time": "2026-02-09",
      "value": 27.949999961853027
    },
    {
      "time": "2026-02-10",
      "value": 27.991799964904786
    },
    {
      "time": "2026-02-11",
      "value": 28.02799995422363
    },
    {
      "time": "2026-02-12",
      "value": 28.06479995727539
    },
    {
      "time": "2026-02-13",
      "value": 28.104599952697754
    },
    {
      "time": "2026-02-17",
      "value": 28.142799949645998
    },
    {
      "time": "2026-02-18",
      "value": 28.180999946594238
    },
    {
      "time": "2026-02-19",
      "value": 28.215999946594238
    },
    {
      "time": "2026-02-20",
      "value": 28.255599937438966
    },
    {
      "time": "2026-02-23",
      "value": 28.293399925231935
    },
    {
      "time": "2026-02-24",
      "value": 28.331199913024903
    },
    {
      "time": "2026-02-25",
      "value": 28.36639991760254
    },
    {
      "time": "2026-02-26",
      "value": 28.405399894714357
    },
    {
      "time": "2026-02-27",
      "value": 28.437799911499024
    },
    {
      "time": "2026-03-02",
      "value": 28.472799911499024
    },
    {
      "time": "2026-03-03",
      "value": 28.50459991455078
    },
    {
      "time": "2026-03-04",
      "value": 28.53099994659424
    },
    {
      "time": "2026-03-05",
      "value": 28.542799949645996
    },
    {
      "time": "2026-03-06",
      "value": 28.547399940490724
    },
    {
      "time": "2026-03-09",
      "value": 28.547399940490724
    },
    {
      "time": "2026-03-10",
      "value": 28.54939994812012
    },
    {
      "time": "2026-03-11",
      "value": 28.54759994506836
    },
    {
      "time": "2026-03-12",
      "value": 28.536799926757812
    },
    {
      "time": "2026-03-13",
      "value": 28.525599937438965
    },
    {
      "time": "2026-03-16",
      "value": 28.520399932861327
    },
    {
      "time": "2026-03-17",
      "value": 28.515199928283693
    },
    {
      "time": "2026-03-18",
      "value": 28.49759994506836
    },
    {
      "time": "2026-03-19",
      "value": 28.47139991760254
    },
    {
      "time": "2026-03-20",
      "value": 28.435599937438965
    },
    {
      "time": "2026-03-23",
      "value": 28.406799926757813
    },
    {
      "time": "2026-03-24",
      "value": 28.374799919128417
    },
    {
      "time": "2026-03-25",
      "value": 28.345399894714355
    },
    {
      "time": "2026-03-26",
      "value": 28.30499988555908
    },
    {
      "time": "2026-03-27",
      "value": 28.260999908447264
    },
    {
      "time": "2026-03-30",
      "value": 28.21899990081787
    },
    {
      "time": "2026-03-31",
      "value": 28.190199890136718
    },
    {
      "time": "2026-04-01",
      "value": 28.178599891662596
    },
    {
      "time": "2026-04-02",
      "value": 28.159399909973146
    },
    {
      "time": "2026-04-06",
      "value": 28.13739990234375
    },
    {
      "time": "2026-04-07",
      "value": 28.11679988861084
    },
    {
      "time": "2026-04-08",
      "value": 28.10739990234375
    },
    {
      "time": "2026-04-09",
      "value": 28.103199920654298
    },
    {
      "time": "2026-04-10",
      "value": 28.10199993133545
    },
    {
      "time": "2026-04-13",
      "value": 28.10479995727539
    },
    {
      "time": "2026-04-14",
      "value": 28.114199981689453
    },
    {
      "time": "2026-04-15",
      "value": 28.12259994506836
    },
    {
      "time": "2026-04-16",
      "value": 28.126799964904784
    },
    {
      "time": "2026-04-17",
      "value": 28.13599998474121
    },
    {
      "time": "2026-04-20",
      "value": 28.147199974060058
    },
    {
      "time": "2026-04-21",
      "value": 28.151799964904786
    },
    {
      "time": "2026-04-22",
      "value": 28.1553999710083
    },
    {
      "time": "2026-04-23",
      "value": 28.155599975585936
    },
    {
      "time": "2026-04-24",
      "value": 28.15720001220703
    },
    {
      "time": "2026-04-27",
      "value": 28.16120002746582
    },
    {
      "time": "2026-04-28",
      "value": 28.16220001220703
    },
    {
      "time": "2026-04-29",
      "value": 28.15840000152588
    },
    {
      "time": "2026-04-30",
      "value": 28.16119998931885
    },
    {
      "time": "2026-05-01",
      "value": 28.167399978637697
    },
    {
      "time": "2026-05-04",
      "value": 28.166799964904786
    },
    {
      "time": "2026-05-05",
      "value": 28.167799987792968
    },
    {
      "time": "2026-05-06",
      "value": 28.171399993896486
    },
    {
      "time": "2026-05-07",
      "value": 28.17060001373291
    },
    {
      "time": "2026-05-08",
      "value": 28.171000022888183
    },
    {
      "time": "2026-05-11",
      "value": 28.177600021362306
    },
    {
      "time": "2026-05-12",
      "value": 28.18
    },
    {
      "time": "2026-05-13",
      "value": 28.191000022888183
    },
    {
      "time": "2026-05-14",
      "value": 28.201000022888184
    },
    {
      "time": "2026-05-15",
      "value": 28.21120002746582
    },
    {
      "time": "2026-05-18",
      "value": 28.231400032043457
    },
    {
      "time": "2026-05-19",
      "value": 28.25460006713867
    },
    {
      "time": "2026-05-20",
      "value": 28.2792000579834
    },
    {
      "time": "2026-05-21",
      "value": 28.305400085449218
    },
    {
      "time": "2026-05-22",
      "value": 28.340600090026854
    },
    {
      "time": "2026-05-26",
      "value": 28.380600090026856
    },
    {
      "time": "2026-05-27",
      "value": 28.417200088500977
    },
    {
      "time": "2026-05-28",
      "value": 28.452800064086915
    },
    {
      "time": "2026-05-29",
      "value": 28.49520004272461
    },
    {
      "time": "2026-06-01",
      "value": 28.54120006561279
    },
    {
      "time": "2026-06-02",
      "value": 28.598200073242186
    },
    {
      "time": "2026-06-03",
      "value": 28.643400077819823
    },
    {
      "time": "2026-06-04",
      "value": 28.68700008392334
    },
    {
      "time": "2026-06-05",
      "value": 28.715800094604493
    },
    {
      "time": "2026-06-08",
      "value": 28.75760009765625
    },
    {
      "time": "2026-06-09",
      "value": 28.804600105285644
    },
    {
      "time": "2026-06-10",
      "value": 28.850800132751466
    },
    {
      "time": "2026-06-11",
      "value": 28.892000122070314
    },
    {
      "time": "2026-06-12",
      "value": 28.92660011291504
    },
    {
      "time": "2026-06-15",
      "value": 28.965200080871583
    },
    {
      "time": "2026-06-16",
      "value": 29.001800079345703
    },
    {
      "time": "2026-06-17",
      "value": 29.03020008087158
    },
    {
      "time": "2026-06-18",
      "value": 29.04580005645752
    },
    {
      "time": "2026-06-22",
      "value": 29.054800033569336
    },
    {
      "time": "2026-06-23",
      "value": 29.06060001373291
    },
    {
      "time": "2026-06-24",
      "value": 29.063800010681152
    },
    {
      "time": "2026-06-25",
      "value": 29.066800003051757
    },
    {
      "time": "2026-06-26",
      "value": 29.06300003051758
    },
    {
      "time": "2026-06-29",
      "value": 29.070000038146972
    },
    {
      "time": "2026-06-30",
      "value": 29.07280002593994
    },
    {
      "time": "2026-07-01",
      "value": 29.077600059509276
    },
    {
      "time": "2026-07-02",
      "value": 29.084400062561034
    },
    {
      "time": "2026-07-06",
      "value": 29.09300006866455
    },
    {
      "time": "2026-07-07",
      "value": 29.10480007171631
    },
    {
      "time": "2026-07-08",
      "value": 29.11080005645752
    },
    {
      "time": "2026-07-09",
      "value": 29.11860004425049
    },
    {
      "time": "2026-07-10",
      "value": 29.12960006713867
    },
    {
      "time": "2026-07-13",
      "value": 29.145200080871582
    },
    {
      "time": "2026-07-14",
      "value": 29.15700008392334
    },
    {
      "time": "2026-07-15",
      "value": 29.16760009765625
    },
    {
      "time": "2026-07-16",
      "value": 29.181800117492674
    },
    {
      "time": "2026-07-17",
      "value": 29.19360008239746
    },
    {
      "time": "2026-07-20",
      "value": 29.195000076293944
    },
    {
      "time": "2026-07-21",
      "value": 29.205000076293945
    },
    {
      "time": "2026-07-22",
      "value": 29.215600090026854
    },
    {
      "time": "2026-07-23",
      "value": 29.222400093078612
    },
    {
      "time": "2026-07-24",
      "value": 29.234200096130373
    }
  ],
  "analysis": null
}