{
  "ok": true,
  "cached": false,
  "ticker": "HYD",
  "price": 48.966,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Why Retirees Are Dumping Individual Bonds for This ETF and Collecting 4.37% Tax Free",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/59dff0a5-46db-341c-b94d-67a97495d954/why-retirees-are-dumping.html",
      "published": "2026-08-25"
    },
    {
      "title": "How a 70 Year Old Retiree With Only $400,000 Can Build a $2,500+ Monthly Income Stream Using 2 ETFs",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/453d0eee-de5a-3fe5-abaa-92b1f135b1c0/how-a-70-year-old-retiree.html",
      "published": "2026-07-13"
    },
    {
      "title": "Generate $5,600 per Year in Tax Free Income Paid Monthly With Our Low-Cost Muni ETF Portfolio",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/b6c9b468-18b4-3089-baee-edaf14145de9/generate-%245%2C600-per-year-in.html",
      "published": "2026-07-10"
    },
    {
      "title": "May PCE Hits 4.1%, Giving Warsh His First Alibi",
      "publisher": "Moby",
      "link": "https://finance.yahoo.com/m/37d5d81d-88fd-3535-911a-9592ac64668b/may-pce-hits-4.1%25%2C-giving.html",
      "published": "2026-06-25"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 50.84000015258789,
      "high": 50.880001068115234,
      "low": 50.790000915527344,
      "close": 50.869998931884766,
      "volume": 434800
    },
    {
      "time": "2025-09-16",
      "open": 50.869998931884766,
      "high": 50.939998626708984,
      "low": 50.70000076293945,
      "close": 50.939998626708984,
      "volume": 390400
    },
    {
      "time": "2025-09-17",
      "open": 50.93000030517578,
      "high": 51.16999816894531,
      "low": 50.900001525878906,
      "close": 50.93000030517578,
      "volume": 653100
    },
    {
      "time": "2025-09-18",
      "open": 50.810001373291016,
      "high": 50.93000030517578,
      "low": 50.7400016784668,
      "close": 50.93000030517578,
      "volume": 406000
    },
    {
      "time": "2025-09-19",
      "open": 50.83000183105469,
      "high": 50.90999984741211,
      "low": 50.779998779296875,
      "close": 50.90999984741211,
      "volume": 386700
    },
    {
      "time": "2025-09-22",
      "open": 51.08000183105469,
      "high": 51.08000183105469,
      "low": 50.79999923706055,
      "close": 50.83000183105469,
      "volume": 671700
    },
    {
      "time": "2025-09-23",
      "open": 50.810001373291016,
      "high": 50.869998931884766,
      "low": 50.75,
      "close": 50.77000045776367,
      "volume": 407700
    },
    {
      "time": "2025-09-24",
      "open": 50.7400016784668,
      "high": 50.869998931884766,
      "low": 50.68000030517578,
      "close": 50.72999954223633,
      "volume": 270100
    },
    {
      "time": "2025-09-25",
      "open": 50.72999954223633,
      "high": 50.75,
      "low": 50.630001068115234,
      "close": 50.70000076293945,
      "volume": 956400
    },
    {
      "time": "2025-09-26",
      "open": 50.66999816894531,
      "high": 50.77000045776367,
      "low": 50.61000061035156,
      "close": 50.689998626708984,
      "volume": 330700
    },
    {
      "time": "2025-09-29",
      "open": 50.790000915527344,
      "high": 50.900001525878906,
      "low": 50.720001220703125,
      "close": 50.88999938964844,
      "volume": 1579500
    },
    {
      "time": "2025-09-30",
      "open": 50.939998626708984,
      "high": 50.939998626708984,
      "low": 50.79999923706055,
      "close": 50.900001525878906,
      "volume": 842600
    },
    {
      "time": "2025-10-01",
      "open": 50.880001068115234,
      "high": 50.880001068115234,
      "low": 50.709999084472656,
      "close": 50.790000915527344,
      "volume": 557900
    },
    {
      "time": "2025-10-02",
      "open": 50.709999084472656,
      "high": 50.779998779296875,
      "low": 50.689998626708984,
      "close": 50.72999954223633,
      "volume": 544000
    },
    {
      "time": "2025-10-03",
      "open": 50.79999923706055,
      "high": 50.79999923706055,
      "low": 50.689998626708984,
      "close": 50.7400016784668,
      "volume": 395100
    },
    {
      "time": "2025-10-06",
      "open": 50.75,
      "high": 50.7599983215332,
      "low": 50.61000061035156,
      "close": 50.689998626708984,
      "volume": 506700
    },
    {
      "time": "2025-10-07",
      "open": 50.70000076293945,
      "high": 50.7599983215332,
      "low": 50.65999984741211,
      "close": 50.72999954223633,
      "volume": 383400
    },
    {
      "time": "2025-10-08",
      "open": 50.72999954223633,
      "high": 50.779998779296875,
      "low": 50.619998931884766,
      "close": 50.650001525878906,
      "volume": 630000
    },
    {
      "time": "2025-10-09",
      "open": 50.599998474121094,
      "high": 50.63999938964844,
      "low": 50.54999923706055,
      "close": 50.619998931884766,
      "volume": 557200
    },
    {
      "time": "2025-10-10",
      "open": 50.7599983215332,
      "high": 50.810001373291016,
      "low": 50.709999084472656,
      "close": 50.77000045776367,
      "volume": 421000
    },
    {
      "time": "2025-10-13",
      "open": 50.709999084472656,
      "high": 50.880001068115234,
      "low": 50.689998626708984,
      "close": 50.849998474121094,
      "volume": 385600
    },
    {
      "time": "2025-10-14",
      "open": 50.900001525878906,
      "high": 50.93000030517578,
      "low": 50.779998779296875,
      "close": 50.83000183105469,
      "volume": 391800
    },
    {
      "time": "2025-10-15",
      "open": 50.88999938964844,
      "high": 50.93000030517578,
      "low": 50.790000915527344,
      "close": 50.849998474121094,
      "volume": 448600
    },
    {
      "time": "2025-10-16",
      "open": 50.88999938964844,
      "high": 51.060001373291016,
      "low": 50.88999938964844,
      "close": 50.970001220703125,
      "volume": 344300
    },
    {
      "time": "2025-10-17",
      "open": 50.91999816894531,
      "high": 51.09000015258789,
      "low": 50.91999816894531,
      "close": 51.040000915527344,
      "volume": 448700
    },
    {
      "time": "2025-10-20",
      "open": 51.09000015258789,
      "high": 51.20000076293945,
      "low": 51.09000015258789,
      "close": 51.099998474121094,
      "volume": 323600
    },
    {
      "time": "2025-10-21",
      "open": 51.20000076293945,
      "high": 51.20000076293945,
      "low": 51.119998931884766,
      "close": 51.130001068115234,
      "volume": 316700
    },
    {
      "time": "2025-10-22",
      "open": 51.150001525878906,
      "high": 51.27000045776367,
      "low": 51.13999938964844,
      "close": 51.20000076293945,
      "volume": 238800
    },
    {
      "time": "2025-10-23",
      "open": 51.2400016784668,
      "high": 51.2400016784668,
      "low": 51.099998474121094,
      "close": 51.16999816894531,
      "volume": 277800
    },
    {
      "time": "2025-10-24",
      "open": 51.150001525878906,
      "high": 51.25,
      "low": 51.150001525878906,
      "close": 51.16999816894531,
      "volume": 276200
    },
    {
      "time": "2025-10-27",
      "open": 51.150001525878906,
      "high": 51.22999954223633,
      "low": 51.11000061035156,
      "close": 51.209999084472656,
      "volume": 427600
    },
    {
      "time": "2025-10-28",
      "open": 51.31999969482422,
      "high": 51.31999969482422,
      "low": 51.189998626708984,
      "close": 51.189998626708984,
      "volume": 363800
    },
    {
      "time": "2025-10-29",
      "open": 51.16999816894531,
      "high": 51.290000915527344,
      "low": 51.119998931884766,
      "close": 51.119998931884766,
      "volume": 404100
    },
    {
      "time": "2025-10-30",
      "open": 51,
      "high": 51.15999984741211,
      "low": 50.77000045776367,
      "close": 51.130001068115234,
      "volume": 547100
    },
    {
      "time": "2025-10-31",
      "open": 51.04999923706055,
      "high": 51.2400016784668,
      "low": 51.04999923706055,
      "close": 51.13999938964844,
      "volume": 366200
    },
    {
      "time": "2025-11-03",
      "open": 50.97999954223633,
      "high": 50.97999954223633,
      "low": 50.83000183105469,
      "close": 50.90999984741211,
      "volume": 470700
    },
    {
      "time": "2025-11-04",
      "open": 50.86000061035156,
      "high": 50.9900016784668,
      "low": 50.849998474121094,
      "close": 50.91999816894531,
      "volume": 580800
    },
    {
      "time": "2025-11-05",
      "open": 50.90999984741211,
      "high": 50.90999984741211,
      "low": 50.7400016784668,
      "close": 50.7599983215332,
      "volume": 489600
    },
    {
      "time": "2025-11-06",
      "open": 50.88999938964844,
      "high": 50.88999938964844,
      "low": 50.7400016784668,
      "close": 50.86000061035156,
      "volume": 960900
    },
    {
      "time": "2025-11-07",
      "open": 50.81999969482422,
      "high": 50.939998626708984,
      "low": 50.810001373291016,
      "close": 50.81999969482422,
      "volume": 512600
    },
    {
      "time": "2025-11-10",
      "open": 50.849998474121094,
      "high": 50.91999816894531,
      "low": 50.849998474121094,
      "close": 50.869998931884766,
      "volume": 411900
    },
    {
      "time": "2025-11-11",
      "open": 50.939998626708984,
      "high": 51.02000045776367,
      "low": 50.91999816894531,
      "close": 50.97999954223633,
      "volume": 327500
    },
    {
      "time": "2025-11-12",
      "open": 50.93000030517578,
      "high": 51,
      "low": 50.900001525878906,
      "close": 50.93000030517578,
      "volume": 347000
    },
    {
      "time": "2025-11-13",
      "open": 50.93000030517578,
      "high": 50.93000030517578,
      "low": 50.810001373291016,
      "close": 50.83000183105469,
      "volume": 390700
    },
    {
      "time": "2025-11-14",
      "open": 50.900001525878906,
      "high": 50.900001525878906,
      "low": 50.70000076293945,
      "close": 50.709999084472656,
      "volume": 486900
    },
    {
      "time": "2025-11-17",
      "open": 50.79999923706055,
      "high": 50.97999954223633,
      "low": 50.75,
      "close": 50.75,
      "volume": 2479500
    },
    {
      "time": "2025-11-18",
      "open": 50.939998626708984,
      "high": 51.06999969482422,
      "low": 50.90999984741211,
      "close": 50.97999954223633,
      "volume": 754800
    },
    {
      "time": "2025-11-19",
      "open": 51.099998474121094,
      "high": 51.099998474121094,
      "low": 50.93000030517578,
      "close": 50.95000076293945,
      "volume": 474300
    },
    {
      "time": "2025-11-20",
      "open": 50.97999954223633,
      "high": 51.06999969482422,
      "low": 50.93000030517578,
      "close": 50.95000076293945,
      "volume": 667500
    },
    {
      "time": "2025-11-21",
      "open": 51,
      "high": 51.099998474121094,
      "low": 51,
      "close": 51.0099983215332,
      "volume": 344300
    },
    {
      "time": "2025-11-24",
      "open": 51.13999938964844,
      "high": 51.220001220703125,
      "low": 51.11000061035156,
      "close": 51.18000030517578,
      "volume": 540300
    },
    {
      "time": "2025-11-25",
      "open": 51.25,
      "high": 51.2599983215332,
      "low": 51.189998626708984,
      "close": 51.2599983215332,
      "volume": 723700
    },
    {
      "time": "2025-11-26",
      "open": 51.29999923706055,
      "high": 51.33000183105469,
      "low": 51.220001220703125,
      "close": 51.31999969482422,
      "volume": 458300
    },
    {
      "time": "2025-11-28",
      "open": 51.18000030517578,
      "high": 51.18000030517578,
      "low": 51.06999969482422,
      "close": 51.099998474121094,
      "volume": 246200
    },
    {
      "time": "2025-12-01",
      "open": 50.91999816894531,
      "high": 50.97999954223633,
      "low": 50.779998779296875,
      "close": 50.93000030517578,
      "volume": 639900
    },
    {
      "time": "2025-12-02",
      "open": 50.86000061035156,
      "high": 50.95000076293945,
      "low": 50.810001373291016,
      "close": 50.810001373291016,
      "volume": 811800
    },
    {
      "time": "2025-12-03",
      "open": 50.91999816894531,
      "high": 50.939998626708984,
      "low": 50.83000183105469,
      "close": 50.86000061035156,
      "volume": 887300
    },
    {
      "time": "2025-12-04",
      "open": 50.869998931884766,
      "high": 50.900001525878906,
      "low": 50.790000915527344,
      "close": 50.900001525878906,
      "volume": 545000
    },
    {
      "time": "2025-12-05",
      "open": 50.900001525878906,
      "high": 50.959999084472656,
      "low": 50.849998474121094,
      "close": 50.88999938964844,
      "volume": 1420400
    },
    {
      "time": "2025-12-08",
      "open": 50.88999938964844,
      "high": 50.93000030517578,
      "low": 50.849998474121094,
      "close": 50.88999938964844,
      "volume": 2482900
    },
    {
      "time": "2025-12-09",
      "open": 50.93000030517578,
      "high": 50.97999954223633,
      "low": 50.869998931884766,
      "close": 50.869998931884766,
      "volume": 1918600
    },
    {
      "time": "2025-12-10",
      "open": 50.91999816894531,
      "high": 50.970001220703125,
      "low": 50.869998931884766,
      "close": 50.959999084472656,
      "volume": 920200
    },
    {
      "time": "2025-12-11",
      "open": 50.97999954223633,
      "high": 51.09000015258789,
      "low": 50.97999954223633,
      "close": 51.02000045776367,
      "volume": 1520900
    },
    {
      "time": "2025-12-12",
      "open": 51,
      "high": 51.0099983215332,
      "low": 50.93000030517578,
      "close": 50.9900016784668,
      "volume": 774400
    },
    {
      "time": "2025-12-15",
      "open": 51.06999969482422,
      "high": 51.06999969482422,
      "low": 50.93000030517578,
      "close": 50.970001220703125,
      "volume": 791300
    },
    {
      "time": "2025-12-16",
      "open": 51,
      "high": 51.08000183105469,
      "low": 50.959999084472656,
      "close": 51.06999969482422,
      "volume": 519600
    },
    {
      "time": "2025-12-17",
      "open": 51.11000061035156,
      "high": 51.11000061035156,
      "low": 50.97999954223633,
      "close": 51.029998779296875,
      "volume": 754300
    },
    {
      "time": "2025-12-18",
      "open": 51.16999816894531,
      "high": 51.16999816894531,
      "low": 51.06999969482422,
      "close": 51.119998931884766,
      "volume": 949200
    },
    {
      "time": "2025-12-19",
      "open": 51.119998931884766,
      "high": 51.18000030517578,
      "low": 51.029998779296875,
      "close": 51.13999938964844,
      "volume": 637600
    },
    {
      "time": "2025-12-22",
      "open": 51.15999984741211,
      "high": 51.2599983215332,
      "low": 51.13999938964844,
      "close": 51.20000076293945,
      "volume": 989200
    },
    {
      "time": "2025-12-23",
      "open": 51.189998626708984,
      "high": 51.279998779296875,
      "low": 51.15999984741211,
      "close": 51.25,
      "volume": 634500
    },
    {
      "time": "2025-12-24",
      "open": 51.22999954223633,
      "high": 51.29999923706055,
      "low": 51.209999084472656,
      "close": 51.25,
      "volume": 400600
    },
    {
      "time": "2025-12-26",
      "open": 51.29999923706055,
      "high": 51.31999969482422,
      "low": 51.16999816894531,
      "close": 51.25,
      "volume": 743200
    },
    {
      "time": "2025-12-29",
      "open": 51.060001373291016,
      "high": 51.150001525878906,
      "low": 51.02000045776367,
      "close": 51.099998474121094,
      "volume": 1065200
    },
    {
      "time": "2025-12-30",
      "open": 51.0099983215332,
      "high": 51.150001525878906,
      "low": 51,
      "close": 51.11000061035156,
      "volume": 970400
    },
    {
      "time": "2025-12-31",
      "open": 51.08000183105469,
      "high": 51.15999984741211,
      "low": 51.04999923706055,
      "close": 51.119998931884766,
      "volume": 770100
    },
    {
      "time": "2026-01-02",
      "open": 51.189998626708984,
      "high": 51.2599983215332,
      "low": 51.08000183105469,
      "close": 51.15999984741211,
      "volume": 818800
    },
    {
      "time": "2026-01-05",
      "open": 51.150001525878906,
      "high": 51.189998626708984,
      "low": 51.02000045776367,
      "close": 51.15999984741211,
      "volume": 1838500
    },
    {
      "time": "2026-01-06",
      "open": 51.060001373291016,
      "high": 51.15999984741211,
      "low": 51.060001373291016,
      "close": 51.119998931884766,
      "volume": 944700
    },
    {
      "time": "2026-01-07",
      "open": 51.209999084472656,
      "high": 51.27000045776367,
      "low": 51.20000076293945,
      "close": 51.2599983215332,
      "volume": 473500
    },
    {
      "time": "2026-01-08",
      "open": 51.16999816894531,
      "high": 51.22999954223633,
      "low": 51.13999938964844,
      "close": 51.22999954223633,
      "volume": 755000
    },
    {
      "time": "2026-01-09",
      "open": 51.209999084472656,
      "high": 51.310001373291016,
      "low": 51.15999984741211,
      "close": 51.310001373291016,
      "volume": 537000
    },
    {
      "time": "2026-01-12",
      "open": 51.22999954223633,
      "high": 51.31999969482422,
      "low": 51.15999984741211,
      "close": 51.310001373291016,
      "volume": 945300
    },
    {
      "time": "2026-01-13",
      "open": 51.31999969482422,
      "high": 51.36000061035156,
      "low": 51.290000915527344,
      "close": 51.290000915527344,
      "volume": 3088600
    },
    {
      "time": "2026-01-14",
      "open": 51.36000061035156,
      "high": 51.439998626708984,
      "low": 51.310001373291016,
      "close": 51.439998626708984,
      "volume": 1558300
    },
    {
      "time": "2026-01-15",
      "open": 51.400001525878906,
      "high": 51.54999923706055,
      "low": 51.400001525878906,
      "close": 51.470001220703125,
      "volume": 1431600
    },
    {
      "time": "2026-01-16",
      "open": 51.5099983215332,
      "high": 51.529998779296875,
      "low": 51.36000061035156,
      "close": 51.38999938964844,
      "volume": 609400
    },
    {
      "time": "2026-01-20",
      "open": 51.279998779296875,
      "high": 51.29999923706055,
      "low": 50.959999084472656,
      "close": 51,
      "volume": 2751300
    },
    {
      "time": "2026-01-21",
      "open": 51,
      "high": 51.15999984741211,
      "low": 50.900001525878906,
      "close": 51.119998931884766,
      "volume": 822600
    },
    {
      "time": "2026-01-22",
      "open": 51.040000915527344,
      "high": 51.18000030517578,
      "low": 50.970001220703125,
      "close": 51.13999938964844,
      "volume": 644900
    },
    {
      "time": "2026-01-23",
      "open": 51.119998931884766,
      "high": 51.209999084472656,
      "low": 51.119998931884766,
      "close": 51.15999984741211,
      "volume": 564000
    },
    {
      "time": "2026-01-26",
      "open": 51.16999816894531,
      "high": 51.2599983215332,
      "low": 51.16999816894531,
      "close": 51.209999084472656,
      "volume": 551000
    },
    {
      "time": "2026-01-27",
      "open": 51.20000076293945,
      "high": 51.27000045776367,
      "low": 51.20000076293945,
      "close": 51.209999084472656,
      "volume": 515700
    },
    {
      "time": "2026-01-28",
      "open": 51.2400016784668,
      "high": 51.27000045776367,
      "low": 51.15999984741211,
      "close": 51.2400016784668,
      "volume": 566000
    },
    {
      "time": "2026-01-29",
      "open": 51.2400016784668,
      "high": 51.2400016784668,
      "low": 51.130001068115234,
      "close": 51.150001525878906,
      "volume": 819000
    },
    {
      "time": "2026-01-30",
      "open": 51.189998626708984,
      "high": 51.209999084472656,
      "low": 51.060001373291016,
      "close": 51.11000061035156,
      "volume": 713400
    },
    {
      "time": "2026-02-02",
      "open": 51.290000915527344,
      "high": 51.290000915527344,
      "low": 50.880001068115234,
      "close": 51,
      "volume": 1662300
    },
    {
      "time": "2026-02-03",
      "open": 50.90999984741211,
      "high": 51.08000183105469,
      "low": 50.81999969482422,
      "close": 50.97999954223633,
      "volume": 768200
    },
    {
      "time": "2026-02-04",
      "open": 50.869998931884766,
      "high": 51.040000915527344,
      "low": 50.869998931884766,
      "close": 51,
      "volume": 862500
    },
    {
      "time": "2026-02-05",
      "open": 51.119998931884766,
      "high": 51.119998931884766,
      "low": 50.9900016784668,
      "close": 51.08000183105469,
      "volume": 629800
    },
    {
      "time": "2026-02-06",
      "open": 51.119998931884766,
      "high": 51.119998931884766,
      "low": 50.90999984741211,
      "close": 51,
      "volume": 673300
    },
    {
      "time": "2026-02-09",
      "open": 51.08000183105469,
      "high": 51.08000183105469,
      "low": 50.95000076293945,
      "close": 51.04999923706055,
      "volume": 581200
    },
    {
      "time": "2026-02-10",
      "open": 51.08000183105469,
      "high": 51.220001220703125,
      "low": 51.060001373291016,
      "close": 51.060001373291016,
      "volume": 585300
    },
    {
      "time": "2026-02-11",
      "open": 51.06999969482422,
      "high": 51.06999969482422,
      "low": 50.959999084472656,
      "close": 51.029998779296875,
      "volume": 424700
    },
    {
      "time": "2026-02-12",
      "open": 51.119998931884766,
      "high": 51.209999084472656,
      "low": 51.09000015258789,
      "close": 51.20000076293945,
      "volume": 464600
    },
    {
      "time": "2026-02-13",
      "open": 51.16999816894531,
      "high": 51.36000061035156,
      "low": 51.16999816894531,
      "close": 51.2400016784668,
      "volume": 735400
    },
    {
      "time": "2026-02-17",
      "open": 51.34000015258789,
      "high": 51.34000015258789,
      "low": 51.220001220703125,
      "close": 51.33000183105469,
      "volume": 442500
    },
    {
      "time": "2026-02-18",
      "open": 51.400001525878906,
      "high": 51.400001525878906,
      "low": 51.290000915527344,
      "close": 51.31999969482422,
      "volume": 369100
    },
    {
      "time": "2026-02-19",
      "open": 51.400001525878906,
      "high": 51.459999084472656,
      "low": 51.31999969482422,
      "close": 51.439998626708984,
      "volume": 388000
    },
    {
      "time": "2026-02-20",
      "open": 51.47999954223633,
      "high": 51.47999954223633,
      "low": 51.2599983215332,
      "close": 51.290000915527344,
      "volume": 1227600
    },
    {
      "time": "2026-02-23",
      "open": 51.380001068115234,
      "high": 51.400001525878906,
      "low": 51.290000915527344,
      "close": 51.36000061035156,
      "volume": 420800
    },
    {
      "time": "2026-02-24",
      "open": 51.36000061035156,
      "high": 51.43000030517578,
      "low": 51.34000015258789,
      "close": 51.400001525878906,
      "volume": 565200
    },
    {
      "time": "2026-02-25",
      "open": 51.400001525878906,
      "high": 51.5,
      "low": 51.369998931884766,
      "close": 51.43000030517578,
      "volume": 436200
    },
    {
      "time": "2026-02-26",
      "open": 51.5,
      "high": 51.59000015258789,
      "low": 51.459999084472656,
      "close": 51.540000915527344,
      "volume": 308900
    },
    {
      "time": "2026-02-27",
      "open": 51.529998779296875,
      "high": 51.65999984741211,
      "low": 51.470001220703125,
      "close": 51.599998474121094,
      "volume": 557900
    },
    {
      "time": "2026-03-02",
      "open": 51.40999984741211,
      "high": 51.40999984741211,
      "low": 51.20000076293945,
      "close": 51.2400016784668,
      "volume": 516300
    },
    {
      "time": "2026-03-03",
      "open": 51.0099983215332,
      "high": 51.130001068115234,
      "low": 50.83000183105469,
      "close": 50.91999816894531,
      "volume": 632600
    },
    {
      "time": "2026-03-04",
      "open": 50.91999816894531,
      "high": 51.040000915527344,
      "low": 50.869998931884766,
      "close": 50.939998626708984,
      "volume": 595600
    },
    {
      "time": "2026-03-05",
      "open": 50.849998474121094,
      "high": 51.02000045776367,
      "low": 50.81999969482422,
      "close": 50.939998626708984,
      "volume": 727300
    },
    {
      "time": "2026-03-06",
      "open": 50.88999938964844,
      "high": 50.900001525878906,
      "low": 50.75,
      "close": 50.86000061035156,
      "volume": 722600
    },
    {
      "time": "2026-03-09",
      "open": 50.81999969482422,
      "high": 50.93000030517578,
      "low": 50.75,
      "close": 50.880001068115234,
      "volume": 742300
    },
    {
      "time": "2026-03-10",
      "open": 50.869998931884766,
      "high": 50.91999816894531,
      "low": 50.75,
      "close": 50.790000915527344,
      "volume": 658000
    },
    {
      "time": "2026-03-11",
      "open": 50.72999954223633,
      "high": 50.77000045776367,
      "low": 50.599998474121094,
      "close": 50.619998931884766,
      "volume": 743000
    },
    {
      "time": "2026-03-12",
      "open": 50.63999938964844,
      "high": 50.650001525878906,
      "low": 50.45000076293945,
      "close": 50.47999954223633,
      "volume": 863300
    },
    {
      "time": "2026-03-13",
      "open": 50.650001525878906,
      "high": 50.720001220703125,
      "low": 50.630001068115234,
      "close": 50.70000076293945,
      "volume": 624900
    },
    {
      "time": "2026-03-16",
      "open": 50.709999084472656,
      "high": 50.95000076293945,
      "low": 50.70000076293945,
      "close": 50.790000915527344,
      "volume": 904400
    },
    {
      "time": "2026-03-17",
      "open": 50.939998626708984,
      "high": 50.939998626708984,
      "low": 50.79999923706055,
      "close": 50.81999969482422,
      "volume": 793900
    },
    {
      "time": "2026-03-18",
      "open": 50.90999984741211,
      "high": 50.90999984741211,
      "low": 50.66999816894531,
      "close": 50.68000030517578,
      "volume": 720300
    },
    {
      "time": "2026-03-19",
      "open": 50.61000061035156,
      "high": 50.72999954223633,
      "low": 50.43000030517578,
      "close": 50.56999969482422,
      "volume": 776000
    },
    {
      "time": "2026-03-20",
      "open": 50.5,
      "high": 50.5,
      "low": 49.97999954223633,
      "close": 50.09000015258789,
      "volume": 2475600
    },
    {
      "time": "2026-03-23",
      "open": 50.18000030517578,
      "high": 50.5099983215332,
      "low": 50.15999984741211,
      "close": 50.349998474121094,
      "volume": 1403600
    },
    {
      "time": "2026-03-24",
      "open": 50.189998626708984,
      "high": 50.2400016784668,
      "low": 49.779998779296875,
      "close": 49.779998779296875,
      "volume": 1454200
    },
    {
      "time": "2026-03-25",
      "open": 50.029998779296875,
      "high": 50.279998779296875,
      "low": 50.02000045776367,
      "close": 50.09000015258789,
      "volume": 1704900
    },
    {
      "time": "2026-03-26",
      "open": 50.060001373291016,
      "high": 50.20000076293945,
      "low": 49.83000183105469,
      "close": 49.88999938964844,
      "volume": 1090400
    },
    {
      "time": "2026-03-27",
      "open": 49.88999938964844,
      "high": 49.939998626708984,
      "low": 49.66999816894531,
      "close": 49.779998779296875,
      "volume": 1604800
    },
    {
      "time": "2026-03-30",
      "open": 49.970001220703125,
      "high": 50.08000183105469,
      "low": 49.72999954223633,
      "close": 49.97999954223633,
      "volume": 1426900
    },
    {
      "time": "2026-03-31",
      "open": 50.0099983215332,
      "high": 50.31999969482422,
      "low": 50,
      "close": 50.13999938964844,
      "volume": 871700
    },
    {
      "time": "2026-04-01",
      "open": 50.06999969482422,
      "high": 50.40999984741211,
      "low": 50.06999969482422,
      "close": 50.380001068115234,
      "volume": 1194800
    },
    {
      "time": "2026-04-02",
      "open": 50.220001220703125,
      "high": 50.630001068115234,
      "low": 50.220001220703125,
      "close": 50.58000183105469,
      "volume": 993800
    },
    {
      "time": "2026-04-06",
      "open": 50.54999923706055,
      "high": 50.689998626708984,
      "low": 50.470001220703125,
      "close": 50.650001525878906,
      "volume": 1071700
    },
    {
      "time": "2026-04-07",
      "open": 50.65999984741211,
      "high": 50.7599983215332,
      "low": 50.33000183105469,
      "close": 50.7400016784668,
      "volume": 495600
    },
    {
      "time": "2026-04-08",
      "open": 50.83000183105469,
      "high": 51.130001068115234,
      "low": 50.83000183105469,
      "close": 50.880001068115234,
      "volume": 768400
    },
    {
      "time": "2026-04-09",
      "open": 50.810001373291016,
      "high": 51.09000015258789,
      "low": 50.810001373291016,
      "close": 51.060001373291016,
      "volume": 552600
    },
    {
      "time": "2026-04-10",
      "open": 51,
      "high": 51.060001373291016,
      "low": 50.95000076293945,
      "close": 50.9900016784668,
      "volume": 580200
    },
    {
      "time": "2026-04-13",
      "open": 51.029998779296875,
      "high": 51.040000915527344,
      "low": 50.880001068115234,
      "close": 51.029998779296875,
      "volume": 432200
    },
    {
      "time": "2026-04-14",
      "open": 51.0099983215332,
      "high": 51.060001373291016,
      "low": 50.88999938964844,
      "close": 50.959999084472656,
      "volume": 2142600
    },
    {
      "time": "2026-04-15",
      "open": 50.9900016784668,
      "high": 50.9900016784668,
      "low": 50.84000015258789,
      "close": 50.88999938964844,
      "volume": 616200
    },
    {
      "time": "2026-04-16",
      "open": 50.900001525878906,
      "high": 51,
      "low": 50.880001068115234,
      "close": 50.97999954223633,
      "volume": 441900
    },
    {
      "time": "2026-04-17",
      "open": 51.060001373291016,
      "high": 51.220001220703125,
      "low": 51.060001373291016,
      "close": 51.18000030517578,
      "volume": 673700
    },
    {
      "time": "2026-04-20",
      "open": 51.150001525878906,
      "high": 51.22999954223633,
      "low": 51.13999938964844,
      "close": 51.209999084472656,
      "volume": 401600
    },
    {
      "time": "2026-04-21",
      "open": 51.22999954223633,
      "high": 51.22999954223633,
      "low": 51.119998931884766,
      "close": 51.13999938964844,
      "volume": 1562500
    },
    {
      "time": "2026-04-22",
      "open": 51.150001525878906,
      "high": 51.209999084472656,
      "low": 51.150001525878906,
      "close": 51.18000030517578,
      "volume": 569200
    },
    {
      "time": "2026-04-23",
      "open": 51.209999084472656,
      "high": 51.220001220703125,
      "low": 51.029998779296875,
      "close": 51.18000030517578,
      "volume": 1636100
    },
    {
      "time": "2026-04-24",
      "open": 51.18000030517578,
      "high": 51.22999954223633,
      "low": 51.119998931884766,
      "close": 51.209999084472656,
      "volume": 483900
    },
    {
      "time": "2026-04-27",
      "open": 51.220001220703125,
      "high": 51.25,
      "low": 51.15999984741211,
      "close": 51.209999084472656,
      "volume": 561200
    },
    {
      "time": "2026-04-28",
      "open": 51.130001068115234,
      "high": 51.18000030517578,
      "low": 51.04999923706055,
      "close": 51.130001068115234,
      "volume": 518500
    },
    {
      "time": "2026-04-29",
      "open": 51.119998931884766,
      "high": 51.16999816894531,
      "low": 50.970001220703125,
      "close": 51.04999923706055,
      "volume": 930600
    },
    {
      "time": "2026-04-30",
      "open": 51,
      "high": 51.150001525878906,
      "low": 51,
      "close": 51.099998474121094,
      "volume": 802800
    },
    {
      "time": "2026-05-01",
      "open": 50.9900016784668,
      "high": 51.029998779296875,
      "low": 50.900001525878906,
      "close": 50.970001220703125,
      "volume": 613000
    },
    {
      "time": "2026-05-04",
      "open": 50.970001220703125,
      "high": 50.97999954223633,
      "low": 50.81999969482422,
      "close": 50.900001525878906,
      "volume": 531000
    },
    {
      "time": "2026-05-05",
      "open": 51,
      "high": 51,
      "low": 50.90999984741211,
      "close": 50.93000030517578,
      "volume": 533300
    },
    {
      "time": "2026-05-06",
      "open": 51.150001525878906,
      "high": 51.150001525878906,
      "low": 51,
      "close": 51.119998931884766,
      "volume": 894500
    },
    {
      "time": "2026-05-07",
      "open": 51.099998474121094,
      "high": 51.150001525878906,
      "low": 51.06999969482422,
      "close": 51.09000015258789,
      "volume": 424800
    },
    {
      "time": "2026-05-08",
      "open": 51.189998626708984,
      "high": 51.20000076293945,
      "low": 51.130001068115234,
      "close": 51.150001525878906,
      "volume": 336900
    },
    {
      "time": "2026-05-11",
      "open": 51.099998474121094,
      "high": 51.16999816894531,
      "low": 51.099998474121094,
      "close": 51.150001525878906,
      "volume": 411000
    },
    {
      "time": "2026-05-12",
      "open": 51.11000061035156,
      "high": 51.11000061035156,
      "low": 50.970001220703125,
      "close": 51.0099983215332,
      "volume": 629300
    },
    {
      "time": "2026-05-13",
      "open": 50.88999938964844,
      "high": 51.029998779296875,
      "low": 50.88999938964844,
      "close": 50.90999984741211,
      "volume": 316900
    },
    {
      "time": "2026-05-14",
      "open": 50.91999816894531,
      "high": 51,
      "low": 50.86000061035156,
      "close": 50.86000061035156,
      "volume": 1302100
    },
    {
      "time": "2026-05-15",
      "open": 50.720001220703125,
      "high": 50.720001220703125,
      "low": 50.34000015258789,
      "close": 50.529998779296875,
      "volume": 719500
    },
    {
      "time": "2026-05-18",
      "open": 50.529998779296875,
      "high": 50.630001068115234,
      "low": 50.470001220703125,
      "close": 50.54999923706055,
      "volume": 649600
    },
    {
      "time": "2026-05-19",
      "open": 50.5,
      "high": 50.5,
      "low": 50.310001373291016,
      "close": 50.4900016784668,
      "volume": 476900
    },
    {
      "time": "2026-05-20",
      "open": 50.45000076293945,
      "high": 50.59000015258789,
      "low": 50.45000076293945,
      "close": 50.540000915527344,
      "volume": 1350600
    },
    {
      "time": "2026-05-21",
      "open": 50.5,
      "high": 50.709999084472656,
      "low": 50.439998626708984,
      "close": 50.68000030517578,
      "volume": 785600
    },
    {
      "time": "2026-05-22",
      "open": 50.75,
      "high": 50.810001373291016,
      "low": 50.689998626708984,
      "close": 50.7599983215332,
      "volume": 384700
    },
    {
      "time": "2026-05-26",
      "open": 50.86000061035156,
      "high": 51.04999923706055,
      "low": 50.86000061035156,
      "close": 51.02000045776367,
      "volume": 598900
    },
    {
      "time": "2026-05-27",
      "open": 51.09000015258789,
      "high": 51.18000030517578,
      "low": 51.02000045776367,
      "close": 51.16999816894531,
      "volume": 439100
    },
    {
      "time": "2026-05-28",
      "open": 51.04999923706055,
      "high": 51.33000183105469,
      "low": 51.04999923706055,
      "close": 51.290000915527344,
      "volume": 554900
    },
    {
      "time": "2026-05-29",
      "open": 51.25,
      "high": 51.43000030517578,
      "low": 51.25,
      "close": 51.380001068115234,
      "volume": 860300
    },
    {
      "time": "2026-06-01",
      "open": 51.06999969482422,
      "high": 51.290000915527344,
      "low": 51.040000915527344,
      "close": 51.25,
      "volume": 1830500
    },
    {
      "time": "2026-06-02",
      "open": 51.349998474121094,
      "high": 51.349998474121094,
      "low": 51.290000915527344,
      "close": 51.310001373291016,
      "volume": 676400
    },
    {
      "time": "2026-06-03",
      "open": 51.310001373291016,
      "high": 51.310001373291016,
      "low": 51.189998626708984,
      "close": 51.279998779296875,
      "volume": 570900
    },
    {
      "time": "2026-06-04",
      "open": 51.31999969482422,
      "high": 51.36000061035156,
      "low": 51.31999969482422,
      "close": 51.36000061035156,
      "volume": 514100
    },
    {
      "time": "2026-06-05",
      "open": 51.25,
      "high": 51.310001373291016,
      "low": 51.18000030517578,
      "close": 51.2400016784668,
      "volume": 710900
    },
    {
      "time": "2026-06-08",
      "open": 51.34000015258789,
      "high": 51.34000015258789,
      "low": 51.2400016784668,
      "close": 51.279998779296875,
      "volume": 363900
    },
    {
      "time": "2026-06-09",
      "open": 51.34000015258789,
      "high": 51.369998931884766,
      "low": 51.2599983215332,
      "close": 51.34000015258789,
      "volume": 532700
    },
    {
      "time": "2026-06-10",
      "open": 51.369998931884766,
      "high": 51.369998931884766,
      "low": 51.20000076293945,
      "close": 51.25,
      "volume": 654300
    },
    {
      "time": "2026-06-11",
      "open": 51.29999923706055,
      "high": 51.38999938964844,
      "low": 51.209999084472656,
      "close": 51.36000061035156,
      "volume": 1189800
    },
    {
      "time": "2026-06-12",
      "open": 51.369998931884766,
      "high": 51.380001068115234,
      "low": 51.2400016784668,
      "close": 51.380001068115234,
      "volume": 437700
    },
    {
      "time": "2026-06-15",
      "open": 51.400001525878906,
      "high": 51.439998626708984,
      "low": 51.34000015258789,
      "close": 51.36000061035156,
      "volume": 621700
    },
    {
      "time": "2026-06-16",
      "open": 51.220001220703125,
      "high": 51.45000076293945,
      "low": 51.220001220703125,
      "close": 51.400001525878906,
      "volume": 369800
    },
    {
      "time": "2026-06-17",
      "open": 51.400001525878906,
      "high": 51.5,
      "low": 51.20000076293945,
      "close": 51.2599983215332,
      "volume": 1417600
    },
    {
      "time": "2026-06-18",
      "open": 51.279998779296875,
      "high": 51.5099983215332,
      "low": 51.279998779296875,
      "close": 51.4900016784668,
      "volume": 279500
    },
    {
      "time": "2026-06-22",
      "open": 51.45000076293945,
      "high": 51.5,
      "low": 51.349998474121094,
      "close": 51.38999938964844,
      "volume": 1275000
    },
    {
      "time": "2026-06-23",
      "open": 51.45000076293945,
      "high": 51.5,
      "low": 51.2599983215332,
      "close": 51.31999969482422,
      "volume": 647700
    },
    {
      "time": "2026-06-24",
      "open": 51.540000915527344,
      "high": 51.56999969482422,
      "low": 51.349998474121094,
      "close": 51.529998779296875,
      "volume": 611200
    },
    {
      "time": "2026-06-25",
      "open": 51.5099983215332,
      "high": 51.56999969482422,
      "low": 51.38999938964844,
      "close": 51.470001220703125,
      "volume": 1033800
    },
    {
      "time": "2026-06-26",
      "open": 51.380001068115234,
      "high": 51.4900016784668,
      "low": 51.31999969482422,
      "close": 51.470001220703125,
      "volume": 817400
    },
    {
      "time": "2026-06-29",
      "open": 51.41999816894531,
      "high": 51.68000030517578,
      "low": 51.41999816894531,
      "close": 51.650001525878906,
      "volume": 773100
    },
    {
      "time": "2026-06-30",
      "open": 51.65999984741211,
      "high": 51.66999816894531,
      "low": 51.5099983215332,
      "close": 51.5099983215332,
      "volume": 394600
    },
    {
      "time": "2026-07-01",
      "open": 51.33000183105469,
      "high": 51.54999923706055,
      "low": 51.2400016784668,
      "close": 51.4900016784668,
      "volume": 2185800
    },
    {
      "time": "2026-07-02",
      "open": 51.52000045776367,
      "high": 51.630001068115234,
      "low": 51.4900016784668,
      "close": 51.59000015258789,
      "volume": 781200
    },
    {
      "time": "2026-07-06",
      "open": 51.61000061035156,
      "high": 51.61000061035156,
      "low": 51.5099983215332,
      "close": 51.54999923706055,
      "volume": 461900
    },
    {
      "time": "2026-07-07",
      "open": 51.58000183105469,
      "high": 51.619998931884766,
      "low": 51.45000076293945,
      "close": 51.459999084472656,
      "volume": 837100
    },
    {
      "time": "2026-07-08",
      "open": 51.36000061035156,
      "high": 51.38999938964844,
      "low": 51.279998779296875,
      "close": 51.34000015258789,
      "volume": 516300
    },
    {
      "time": "2026-07-09",
      "open": 51.400001525878906,
      "high": 51.400001525878906,
      "low": 51.27000045776367,
      "close": 51.290000915527344,
      "volume": 1096300
    },
    {
      "time": "2026-07-10",
      "open": 51.2599983215332,
      "high": 51.33000183105469,
      "low": 51.22999954223633,
      "close": 51.27000045776367,
      "volume": 278600
    },
    {
      "time": "2026-07-13",
      "open": 51.279998779296875,
      "high": 51.38999938964844,
      "low": 51.130001068115234,
      "close": 51.16999816894531,
      "volume": 584000
    },
    {
      "time": "2026-07-14",
      "open": 51.2400016784668,
      "high": 51.29999923706055,
      "low": 51.150001525878906,
      "close": 51.18000030517578,
      "volume": 605700
    },
    {
      "time": "2026-07-15",
      "open": 51.369998931884766,
      "high": 51.369998931884766,
      "low": 51.099998474121094,
      "close": 51.13999938964844,
      "volume": 1091300
    },
    {
      "time": "2026-07-16",
      "open": 51.040000915527344,
      "high": 51.119998931884766,
      "low": 50.939998626708984,
      "close": 51.060001373291016,
      "volume": 614900
    },
    {
      "time": "2026-07-17",
      "open": 51.060001373291016,
      "high": 51.119998931884766,
      "low": 50.9900016784668,
      "close": 51.04999923706055,
      "volume": 364800
    },
    {
      "time": "2026-07-20",
      "open": 51.06999969482422,
      "high": 51.099998474121094,
      "low": 50.90999984741211,
      "close": 50.939998626708984,
      "volume": 734900
    },
    {
      "time": "2026-07-21",
      "open": 50.900001525878906,
      "high": 50.93000030517578,
      "low": 50.75,
      "close": 50.77000045776367,
      "volume": 642400
    },
    {
      "time": "2026-07-22",
      "open": 50.68000030517578,
      "high": 50.88999938964844,
      "low": 50.650001525878906,
      "close": 50.68000030517578,
      "volume": 584000
    },
    {
      "time": "2026-07-23",
      "open": 50.5,
      "high": 50.66999816894531,
      "low": 50.09000015258789,
      "close": 50.209999084472656,
      "volume": 2033800
    },
    {
      "time": "2026-07-24",
      "open": 50.189998626708984,
      "high": 50.45000076293945,
      "low": 50.189998626708984,
      "close": 50.310001373291016,
      "volume": 881200
    },
    {
      "time": "2026-07-27",
      "open": 50.59000015258789,
      "high": 50.619998931884766,
      "low": 50.400001525878906,
      "close": 50.40999984741211,
      "volume": 2269200
    },
    {
      "time": "2026-07-28",
      "open": 50.400001525878906,
      "high": 50.540000915527344,
      "low": 50.400001525878906,
      "close": 50.459999084472656,
      "volume": 606800
    },
    {
      "time": "2026-07-29",
      "open": 50.43000030517578,
      "high": 50.54999923706055,
      "low": 50.33000183105469,
      "close": 50.33000183105469,
      "volume": 1223700
    },
    {
      "time": "2026-07-30",
      "open": 50.40999984741211,
      "high": 50.40999984741211,
      "low": 50.18000030517578,
      "close": 50.27000045776367,
      "volume": 906500
    },
    {
      "time": "2026-07-31",
      "open": 50.20000076293945,
      "high": 50.31999969482422,
      "low": 50.13999938964844,
      "close": 50.220001220703125,
      "volume": 1327400
    },
    {
      "time": "2026-08-03",
      "open": 50.16999816894531,
      "high": 50.279998779296875,
      "low": 50.04999923706055,
      "close": 50.06999969482422,
      "volume": 884400
    },
    {
      "time": "2026-08-04",
      "open": 50.2400016784668,
      "high": 50.33000183105469,
      "low": 50.119998931884766,
      "close": 50.2599983215332,
      "volume": 1316200
    },
    {
      "time": "2026-08-05",
      "open": 50.310001373291016,
      "high": 50.349998474121094,
      "low": 50.209999084472656,
      "close": 50.279998779296875,
      "volume": 869100
    },
    {
      "time": "2026-08-06",
      "open": 50.31999969482422,
      "high": 50.31999969482422,
      "low": 50.2599983215332,
      "close": 50.279998779296875,
      "volume": 628400
    },
    {
      "time": "2026-08-07",
      "open": 50.4900016784668,
      "high": 50.4900016784668,
      "low": 50.369998931884766,
      "close": 50.47999954223633,
      "volume": 1139800
    },
    {
      "time": "2026-08-10",
      "open": 50.470001220703125,
      "high": 50.47999954223633,
      "low": 50.40999984741211,
      "close": 50.45000076293945,
      "volume": 525100
    },
    {
      "time": "2026-08-11",
      "open": 50.5099983215332,
      "high": 50.560001373291016,
      "low": 50.43000030517578,
      "close": 50.45000076293945,
      "volume": 370400
    },
    {
      "time": "2026-08-12",
      "open": 50.599998474121094,
      "high": 50.599998474121094,
      "low": 50.43000030517578,
      "close": 50.459999084472656,
      "volume": 314700
    },
    {
      "time": "2026-08-13",
      "open": 50.5,
      "high": 50.650001525878906,
      "low": 50.5,
      "close": 50.650001525878906,
      "volume": 839400
    },
    {
      "time": "2026-08-14",
      "open": 50.68000030517578,
      "high": 50.68000030517578,
      "low": 50.41999816894531,
      "close": 50.459999084472656,
      "volume": 557000
    },
    {
      "time": "2026-08-17",
      "open": 50.5,
      "high": 50.58000183105469,
      "low": 50.2400016784668,
      "close": 50.279998779296875,
      "volume": 659300
    },
    {
      "time": "2026-08-18",
      "open": 50.310001373291016,
      "high": 50.310001373291016,
      "low": 50.119998931884766,
      "close": 50.130001068115234,
      "volume": 686700
    },
    {
      "time": "2026-08-19",
      "open": 50.290000915527344,
      "high": 50.349998474121094,
      "low": 50.20000076293945,
      "close": 50.2599983215332,
      "volume": 1732900
    },
    {
      "time": "2026-08-20",
      "open": 50.119998931884766,
      "high": 50.290000915527344,
      "low": 50.119998931884766,
      "close": 50.22999954223633,
      "volume": 1210200
    },
    {
      "time": "2026-08-21",
      "open": 50.25,
      "high": 50.310001373291016,
      "low": 50.150001525878906,
      "close": 50.209999084472656,
      "volume": 711800
    },
    {
      "time": "2026-08-24",
      "open": 50.310001373291016,
      "high": 50.380001068115234,
      "low": 50.209999084472656,
      "close": 50.290000915527344,
      "volume": 672500
    },
    {
      "time": "2026-08-25",
      "open": 50.27000045776367,
      "high": 50.41999816894531,
      "low": 50.27000045776367,
      "close": 50.41999816894531,
      "volume": 711600
    },
    {
      "time": "2026-08-26",
      "open": 50.38999938964844,
      "high": 50.38999938964844,
      "low": 50.220001220703125,
      "close": 50.2599983215332,
      "volume": 510700
    },
    {
      "time": "2026-08-27",
      "open": 50.36000061035156,
      "high": 50.380001068115234,
      "low": 50.13999938964844,
      "close": 50.189998626708984,
      "volume": 1559300
    },
    {
      "time": "2026-08-28",
      "open": 50.130001068115234,
      "high": 50.25,
      "low": 50.060001373291016,
      "close": 50.06999969482422,
      "volume": 1121400
    },
    {
      "time": "2026-08-31",
      "open": 50,
      "high": 50.060001373291016,
      "low": 49.90999984741211,
      "close": 49.97999954223633,
      "volume": 866700
    },
    {
      "time": "2026-09-01",
      "open": 49.7599983215332,
      "high": 49.93000030517578,
      "low": 49.41999816894531,
      "close": 49.560001373291016,
      "volume": 1044800
    },
    {
      "time": "2026-09-02",
      "open": 49.52000045776367,
      "high": 49.72999954223633,
      "low": 49.47999954223633,
      "close": 49.54999923706055,
      "volume": 1442000
    },
    {
      "time": "2026-09-03",
      "open": 49.70000076293945,
      "high": 49.7599983215332,
      "low": 49.439998626708984,
      "close": 49.439998626708984,
      "volume": 974600
    },
    {
      "time": "2026-09-04",
      "open": 49.5,
      "high": 49.630001068115234,
      "low": 49.459999084472656,
      "close": 49.470001220703125,
      "volume": 928000
    },
    {
      "time": "2026-09-08",
      "open": 49.470001220703125,
      "high": 49.61000061035156,
      "low": 49.439998626708984,
      "close": 49.45000076293945,
      "volume": 1164200
    },
    {
      "time": "2026-09-09",
      "open": 49.5,
      "high": 49.63999938964844,
      "low": 49.22999954223633,
      "close": 49.22999954223633,
      "volume": 3244300
    },
    {
      "time": "2026-09-10",
      "open": 49,
      "high": 49.150001525878906,
      "low": 48.79999923706055,
      "close": 48.93000030517578,
      "volume": 4198800
    },
    {
      "time": "2026-09-11",
      "open": 48.970001220703125,
      "high": 49.279998779296875,
      "low": 48.970001220703125,
      "close": 49.04999923706055,
      "volume": 2566900
    },
    {
      "time": "2026-09-14",
      "open": 49.095001220703125,
      "high": 49.209999084472656,
      "low": 48.939998626708984,
      "close": 48.9656982421875,
      "volume": 1801172
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 50.90279983520508
    },
    {
      "time": "2025-11-24",
      "value": 50.908999862670896
    },
    {
      "time": "2025-11-25",
      "value": 50.91539985656738
    },
    {
      "time": "2025-11-26",
      "value": 50.923199844360354
    },
    {
      "time": "2025-11-28",
      "value": 50.92659980773926
    },
    {
      "time": "2025-12-01",
      "value": 50.92699981689453
    },
    {
      "time": "2025-12-02",
      "value": 50.92659980773926
    },
    {
      "time": "2025-12-03",
      "value": 50.928399810791014
    },
    {
      "time": "2025-12-04",
      "value": 50.93179985046387
    },
    {
      "time": "2025-12-05",
      "value": 50.93559982299805
    },
    {
      "time": "2025-12-08",
      "value": 50.93959983825684
    },
    {
      "time": "2025-12-09",
      "value": 50.93919982910156
    },
    {
      "time": "2025-12-10",
      "value": 50.94039978027344
    },
    {
      "time": "2025-12-11",
      "value": 50.94499977111816
    },
    {
      "time": "2025-12-12",
      "value": 50.95019981384277
    },
    {
      "time": "2025-12-15",
      "value": 50.9547998046875
    },
    {
      "time": "2025-12-16",
      "value": 50.962399826049804
    },
    {
      "time": "2025-12-17",
      "value": 50.96839981079101
    },
    {
      "time": "2025-12-18",
      "value": 50.97779975891113
    },
    {
      "time": "2025-12-19",
      "value": 50.98819976806641
    },
    {
      "time": "2025-12-22",
      "value": 50.99679977416992
    },
    {
      "time": "2025-12-23",
      "value": 51.0047998046875
    },
    {
      "time": "2025-12-24",
      "value": 51.01319976806641
    },
    {
      "time": "2025-12-26",
      "value": 51.021199798583986
    },
    {
      "time": "2025-12-29",
      "value": 51.02379974365235
    },
    {
      "time": "2025-12-30",
      "value": 51.02519973754883
    },
    {
      "time": "2025-12-31",
      "value": 51.0255997467041
    },
    {
      "time": "2026-01-02",
      "value": 51.02619972229004
    },
    {
      "time": "2026-01-05",
      "value": 51.025399703979495
    },
    {
      "time": "2026-01-06",
      "value": 51.02439971923828
    },
    {
      "time": "2026-01-07",
      "value": 51.02619972229004
    },
    {
      "time": "2026-01-08",
      "value": 51.026599731445316
    },
    {
      "time": "2026-01-09",
      "value": 51.02899978637695
    },
    {
      "time": "2026-01-12",
      "value": 51.032799835205076
    },
    {
      "time": "2026-01-13",
      "value": 51.03599983215332
    },
    {
      "time": "2026-01-14",
      "value": 51.04199981689453
    },
    {
      "time": "2026-01-15",
      "value": 51.05319984436035
    },
    {
      "time": "2026-01-16",
      "value": 51.06259986877441
    },
    {
      "time": "2026-01-20",
      "value": 51.06739990234375
    },
    {
      "time": "2026-01-21",
      "value": 51.07259986877441
    },
    {
      "time": "2026-01-22",
      "value": 51.0789998626709
    },
    {
      "time": "2026-01-23",
      "value": 51.08479988098144
    },
    {
      "time": "2026-01-26",
      "value": 51.089399871826174
    },
    {
      "time": "2026-01-27",
      "value": 51.09499984741211
    },
    {
      "time": "2026-01-28",
      "value": 51.103199844360354
    },
    {
      "time": "2026-01-29",
      "value": 51.111999893188475
    },
    {
      "time": "2026-01-30",
      "value": 51.119199905395504
    },
    {
      "time": "2026-02-02",
      "value": 51.11959991455078
    },
    {
      "time": "2026-02-03",
      "value": 51.12019989013672
    },
    {
      "time": "2026-02-04",
      "value": 51.12119987487793
    },
    {
      "time": "2026-02-05",
      "value": 51.12259994506836
    },
    {
      "time": "2026-02-06",
      "value": 51.11899993896484
    },
    {
      "time": "2026-02-09",
      "value": 51.11479995727539
    },
    {
      "time": "2026-02-10",
      "value": 51.10959999084473
    },
    {
      "time": "2026-02-11",
      "value": 51.108199996948244
    },
    {
      "time": "2026-02-12",
      "value": 51.11360000610352
    },
    {
      "time": "2026-02-13",
      "value": 51.12220001220703
    },
    {
      "time": "2026-02-17",
      "value": 51.131600036621094
    },
    {
      "time": "2026-02-18",
      "value": 51.14
    },
    {
      "time": "2026-02-19",
      "value": 51.15099998474121
    },
    {
      "time": "2026-02-20",
      "value": 51.15900001525879
    },
    {
      "time": "2026-02-23",
      "value": 51.168800048828125
    },
    {
      "time": "2026-02-24",
      "value": 51.17760009765625
    },
    {
      "time": "2026-02-25",
      "value": 51.185800094604495
    },
    {
      "time": "2026-02-26",
      "value": 51.19680007934571
    },
    {
      "time": "2026-02-27",
      "value": 51.209400024414066
    },
    {
      "time": "2026-03-02",
      "value": 51.21280006408691
    },
    {
      "time": "2026-03-03",
      "value": 51.21060005187988
    },
    {
      "time": "2026-03-04",
      "value": 51.20700004577637
    },
    {
      "time": "2026-03-05",
      "value": 51.20300003051758
    },
    {
      "time": "2026-03-06",
      "value": 51.19620002746582
    },
    {
      "time": "2026-03-09",
      "value": 51.18880004882813
    },
    {
      "time": "2026-03-10",
      "value": 51.17960006713867
    },
    {
      "time": "2026-03-11",
      "value": 51.16700004577637
    },
    {
      "time": "2026-03-12",
      "value": 51.154600067138674
    },
    {
      "time": "2026-03-13",
      "value": 51.14640007019043
    },
    {
      "time": "2026-03-16",
      "value": 51.13980010986328
    },
    {
      "time": "2026-03-17",
      "value": 51.13300010681152
    },
    {
      "time": "2026-03-18",
      "value": 51.123400115966795
    },
    {
      "time": "2026-03-19",
      "value": 51.112400131225584
    },
    {
      "time": "2026-03-20",
      "value": 51.08900016784668
    },
    {
      "time": "2026-03-23",
      "value": 51.07140014648437
    },
    {
      "time": "2026-03-24",
      "value": 51.04080009460449
    },
    {
      "time": "2026-03-25",
      "value": 51.01640007019043
    },
    {
      "time": "2026-03-26",
      "value": 50.988400039672854
    },
    {
      "time": "2026-03-27",
      "value": 50.95520004272461
    },
    {
      "time": "2026-03-30",
      "value": 50.925400009155275
    },
    {
      "time": "2026-03-31",
      "value": 50.90040000915528
    },
    {
      "time": "2026-04-01",
      "value": 50.88800003051758
    },
    {
      "time": "2026-04-02",
      "value": 50.87720008850098
    },
    {
      "time": "2026-04-06",
      "value": 50.86740013122559
    },
    {
      "time": "2026-04-07",
      "value": 50.85900016784668
    },
    {
      "time": "2026-04-08",
      "value": 50.85240020751953
    },
    {
      "time": "2026-04-09",
      "value": 50.8494002532959
    },
    {
      "time": "2026-04-10",
      "value": 50.8444002532959
    },
    {
      "time": "2026-04-13",
      "value": 50.84200019836426
    },
    {
      "time": "2026-04-14",
      "value": 50.83900016784668
    },
    {
      "time": "2026-04-15",
      "value": 50.83680015563965
    },
    {
      "time": "2026-04-16",
      "value": 50.83680015563965
    },
    {
      "time": "2026-04-17",
      "value": 50.84040016174316
    },
    {
      "time": "2026-04-20",
      "value": 50.84300010681152
    },
    {
      "time": "2026-04-21",
      "value": 50.84580009460449
    },
    {
      "time": "2026-04-22",
      "value": 50.8484001159668
    },
    {
      "time": "2026-04-23",
      "value": 50.850800094604494
    },
    {
      "time": "2026-04-24",
      "value": 50.854400100708006
    },
    {
      "time": "2026-04-27",
      "value": 50.85460006713867
    },
    {
      "time": "2026-04-28",
      "value": 50.85240005493164
    },
    {
      "time": "2026-04-29",
      "value": 50.846800003051754
    },
    {
      "time": "2026-04-30",
      "value": 50.842399978637694
    },
    {
      "time": "2026-05-01",
      "value": 50.83300003051758
    },
    {
      "time": "2026-05-04",
      "value": 50.82520004272461
    },
    {
      "time": "2026-05-05",
      "value": 50.8166000366211
    },
    {
      "time": "2026-05-06",
      "value": 50.81099998474121
    },
    {
      "time": "2026-05-07",
      "value": 50.80419998168945
    },
    {
      "time": "2026-05-08",
      "value": 50.796399993896486
    },
    {
      "time": "2026-05-11",
      "value": 50.78740005493164
    },
    {
      "time": "2026-05-12",
      "value": 50.78279998779297
    },
    {
      "time": "2026-05-13",
      "value": 50.782600021362306
    },
    {
      "time": "2026-05-14",
      "value": 50.78100006103516
    },
    {
      "time": "2026-05-15",
      "value": 50.772800064086915
    },
    {
      "time": "2026-05-18",
      "value": 50.76660003662109
    },
    {
      "time": "2026-05-19",
      "value": 50.75880004882813
    },
    {
      "time": "2026-05-20",
      "value": 50.753800048828126
    },
    {
      "time": "2026-05-21",
      "value": 50.755000076293946
    },
    {
      "time": "2026-05-22",
      "value": 50.760600051879884
    },
    {
      "time": "2026-05-26",
      "value": 50.76700004577637
    },
    {
      "time": "2026-05-27",
      "value": 50.77459999084473
    },
    {
      "time": "2026-05-28",
      "value": 50.78400001525879
    },
    {
      "time": "2026-05-29",
      "value": 50.79800003051758
    },
    {
      "time": "2026-06-01",
      "value": 50.811600036621094
    },
    {
      "time": "2026-06-02",
      "value": 50.83600006103516
    },
    {
      "time": "2026-06-03",
      "value": 50.85460006713867
    },
    {
      "time": "2026-06-04",
      "value": 50.88620010375976
    },
    {
      "time": "2026-06-05",
      "value": 50.90920013427734
    },
    {
      "time": "2026-06-08",
      "value": 50.937000122070316
    },
    {
      "time": "2026-06-09",
      "value": 50.96820014953613
    },
    {
      "time": "2026-06-10",
      "value": 50.99360015869141
    },
    {
      "time": "2026-06-11",
      "value": 51.01800018310547
    },
    {
      "time": "2026-06-12",
      "value": 51.03800018310547
    },
    {
      "time": "2026-06-15",
      "value": 51.05360015869141
    },
    {
      "time": "2026-06-16",
      "value": 51.0686001586914
    },
    {
      "time": "2026-06-17",
      "value": 51.079000091552736
    },
    {
      "time": "2026-06-18",
      "value": 51.09120010375977
    },
    {
      "time": "2026-06-22",
      "value": 51.09780006408691
    },
    {
      "time": "2026-06-23",
      "value": 51.10440002441406
    },
    {
      "time": "2026-06-24",
      "value": 51.11440002441406
    },
    {
      "time": "2026-06-25",
      "value": 51.12460006713867
    },
    {
      "time": "2026-06-26",
      "value": 51.13620010375976
    },
    {
      "time": "2026-06-29",
      "value": 51.149600143432615
    },
    {
      "time": "2026-06-30",
      "value": 51.156200103759765
    },
    {
      "time": "2026-07-01",
      "value": 51.16180015563965
    },
    {
      "time": "2026-07-02",
      "value": 51.17080017089844
    },
    {
      "time": "2026-07-06",
      "value": 51.17820014953613
    },
    {
      "time": "2026-07-07",
      "value": 51.18380012512207
    },
    {
      "time": "2026-07-08",
      "value": 51.186400146484374
    },
    {
      "time": "2026-07-09",
      "value": 51.188000183105466
    },
    {
      "time": "2026-07-10",
      "value": 51.190800170898434
    },
    {
      "time": "2026-07-13",
      "value": 51.19320014953613
    },
    {
      "time": "2026-07-14",
      "value": 51.194800186157224
    },
    {
      "time": "2026-07-15",
      "value": 51.198200149536135
    },
    {
      "time": "2026-07-16",
      "value": 51.201400146484374
    },
    {
      "time": "2026-07-17",
      "value": 51.20380012512207
    },
    {
      "time": "2026-07-20",
      "value": 51.200200119018554
    },
    {
      "time": "2026-07-21",
      "value": 51.19380012512207
    },
    {
      "time": "2026-07-22",
      "value": 51.18440010070801
    },
    {
      "time": "2026-07-23",
      "value": 51.165600051879885
    },
    {
      "time": "2026-07-24",
      "value": 51.15160011291504
    },
    {
      "time": "2026-07-27",
      "value": 51.141600112915036
    },
    {
      "time": "2026-07-28",
      "value": 51.133600082397464
    },
    {
      "time": "2026-07-29",
      "value": 51.12960014343262
    },
    {
      "time": "2026-07-30",
      "value": 51.12400016784668
    },
    {
      "time": "2026-07-31",
      "value": 51.11860015869141
    },
    {
      "time": "2026-08-03",
      "value": 51.109200134277344
    },
    {
      "time": "2026-08-04",
      "value": 51.100800094604494
    },
    {
      "time": "2026-08-05",
      "value": 51.09120010375977
    },
    {
      "time": "2026-08-06",
      "value": 51.07640007019043
    },
    {
      "time": "2026-08-07",
      "value": 51.06260009765625
    },
    {
      "time": "2026-08-10",
      "value": 51.045800094604495
    },
    {
      "time": "2026-08-11",
      "value": 51.027200088500976
    },
    {
      "time": "2026-08-12",
      "value": 51.01140007019043
    },
    {
      "time": "2026-08-13",
      "value": 50.99820007324219
    },
    {
      "time": "2026-08-14",
      "value": 50.9818000793457
    },
    {
      "time": "2026-08-17",
      "value": 50.96020004272461
    },
    {
      "time": "2026-08-18",
      "value": 50.93800003051758
    },
    {
      "time": "2026-08-19",
      "value": 50.917600021362304
    },
    {
      "time": "2026-08-20",
      "value": 50.895400009155274
    },
    {
      "time": "2026-08-21",
      "value": 50.87459999084473
    },
    {
      "time": "2026-08-24",
      "value": 50.85319999694824
    },
    {
      "time": "2026-08-25",
      "value": 50.833999938964844
    },
    {
      "time": "2026-08-26",
      "value": 50.81199989318848
    },
    {
      "time": "2026-08-27",
      "value": 50.78779983520508
    },
    {
      "time": "2026-08-28",
      "value": 50.7639998626709
    },
    {
      "time": "2026-08-31",
      "value": 50.73379981994629
    },
    {
      "time": "2026-09-01",
      "value": 50.69719985961914
    },
    {
      "time": "2026-09-02",
      "value": 50.661799850463865
    },
    {
      "time": "2026-09-03",
      "value": 50.61999984741211
    },
    {
      "time": "2026-09-04",
      "value": 50.57999984741211
    },
    {
      "time": "2026-09-08",
      "value": 50.539599838256834
    },
    {
      "time": "2026-09-09",
      "value": 50.491199798583985
    },
    {
      "time": "2026-09-10",
      "value": 50.43959983825684
    },
    {
      "time": "2026-09-11",
      "value": 50.39079978942871
    },
    {
      "time": "2026-09-14",
      "value": 50.3383137512207
    }
  ],
  "analysis": null
}