{
  "ok": true,
  "cached": false,
  "ticker": "JEPI",
  "price": 56.545,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Which Pays More for Life: A $710,000 Annuity or a $710,000 Dividend Portfolio?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/69ac58de-2710-33c4-bfb3-a5eb9013b03f/which-pays-more-for-life%3A-a.html",
      "published": "2026-09-13"
    },
    {
      "title": "Fidelity’s Answer to JEPI Pays Out Again on Sept 18. Here’s What $100K Has Collected This Year",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/2d6c7608-65e2-31d8-ae54-4b02e758533b/fidelity%E2%80%99s-answer-to-jepi.html",
      "published": "2026-09-11"
    },
    {
      "title": "SCHD and JEPI Both Pay You to Wait, Yet Only One Raises Its Payout Every Year",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/57dee2ce-b319-35e8-b922-6b2106302be9/schd-and-jepi-both-pay-you-to.html",
      "published": "2026-09-11"
    },
    {
      "title": "The Simplest Way to Build $7,700 a Month in Dividend Income: Just Two Funds",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/a9cea71d-b575-3717-8561-9479082880eb/the-simplest-way-to-build.html",
      "published": "2026-09-11"
    },
    {
      "title": "JEPI vs. SCHD: High Monthly Income or Growing Dividends? (2026 Comparison)",
      "publisher": "etf.com",
      "link": "https://finance.yahoo.com/m/4dbc80d9-4429-3412-bb28-10a5d00758db/jepi-vs.-schd%3A-high-monthly.html",
      "published": "2026-09-11"
    },
    {
      "title": "These 3 Monthly Payers Can Turn $750,000 Into More Than $70,000 a Year Without Touching Principal",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/88863773-c104-3557-8aca-9febcad65207/these-3-monthly-payers-can.html",
      "published": "2026-09-10"
    },
    {
      "title": "A $10,000 Investment in JEPI at Its 2020 Launch Now Pays This Much Every Single Month",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/4f9cb945-810f-3683-afad-7e5e43e380b4/a-%2410%2C000-investment-in-jepi.html",
      "published": "2026-09-09"
    },
    {
      "title": "A 62-Year-Old Built a $6,400 Monthly Paycheck the Easy Way",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/4a02b137-2c1b-3cbf-9653-5424e3b43586/a-62-year-old-built-a-%246%2C400.html",
      "published": "2026-09-08"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 56.90999984741211,
      "high": 56.97999954223633,
      "low": 56.790000915527344,
      "close": 56.81999969482422,
      "volume": 5118700
    },
    {
      "time": "2025-09-16",
      "open": 56.83000183105469,
      "high": 56.89500045776367,
      "low": 56.72999954223633,
      "close": 56.77000045776367,
      "volume": 4092100
    },
    {
      "time": "2025-09-17",
      "open": 56.790000915527344,
      "high": 57.099998474121094,
      "low": 56.720001220703125,
      "close": 56.91999816894531,
      "volume": 4153300
    },
    {
      "time": "2025-09-18",
      "open": 57,
      "high": 57.029998779296875,
      "low": 56.875,
      "close": 56.93000030517578,
      "volume": 4440000
    },
    {
      "time": "2025-09-19",
      "open": 57.060001373291016,
      "high": 57.060001373291016,
      "low": 56.810001373291016,
      "close": 56.86000061035156,
      "volume": 4690500
    },
    {
      "time": "2025-09-22",
      "open": 56.779998779296875,
      "high": 56.900001525878906,
      "low": 56.779998779296875,
      "close": 56.81999969482422,
      "volume": 5198400
    },
    {
      "time": "2025-09-23",
      "open": 56.849998474121094,
      "high": 56.939998626708984,
      "low": 56.7599983215332,
      "close": 56.84000015258789,
      "volume": 3889800
    },
    {
      "time": "2025-09-24",
      "open": 56.88999938964844,
      "high": 56.92499923706055,
      "low": 56.83000183105469,
      "close": 56.880001068115234,
      "volume": 3910000
    },
    {
      "time": "2025-09-25",
      "open": 56.86000061035156,
      "high": 56.86000061035156,
      "low": 56.52399826049805,
      "close": 56.650001525878906,
      "volume": 6363900
    },
    {
      "time": "2025-09-26",
      "open": 56.790000915527344,
      "high": 56.96500015258789,
      "low": 56.75,
      "close": 56.939998626708984,
      "volume": 5354600
    },
    {
      "time": "2025-09-29",
      "open": 57.06999969482422,
      "high": 57.06999969482422,
      "low": 56.869998931884766,
      "close": 56.959999084472656,
      "volume": 4924900
    },
    {
      "time": "2025-09-30",
      "open": 56.93000030517578,
      "high": 57.099998474121094,
      "low": 56.91999816894531,
      "close": 57.099998474121094,
      "volume": 5437200
    },
    {
      "time": "2025-10-01",
      "open": 56.70000076293945,
      "high": 56.869998931884766,
      "low": 56.66999816894531,
      "close": 56.849998474121094,
      "volume": 4425900
    },
    {
      "time": "2025-10-02",
      "open": 56.79999923706055,
      "high": 56.909000396728516,
      "low": 56.724998474121094,
      "close": 56.849998474121094,
      "volume": 4296700
    },
    {
      "time": "2025-10-03",
      "open": 57,
      "high": 57.13999938964844,
      "low": 56.849998474121094,
      "close": 57.029998779296875,
      "volume": 7367800
    },
    {
      "time": "2025-10-06",
      "open": 57,
      "high": 57.0099983215332,
      "low": 56.86000061035156,
      "close": 56.970001220703125,
      "volume": 4608400
    },
    {
      "time": "2025-10-07",
      "open": 56.93000030517578,
      "high": 57.040000915527344,
      "low": 56.834999084472656,
      "close": 56.869998931884766,
      "volume": 4288700
    },
    {
      "time": "2025-10-08",
      "open": 56.880001068115234,
      "high": 56.97999954223633,
      "low": 56.790000915527344,
      "close": 56.90999984741211,
      "volume": 4877400
    },
    {
      "time": "2025-10-09",
      "open": 56.91999816894531,
      "high": 56.9900016784668,
      "low": 56.709999084472656,
      "close": 56.75,
      "volume": 4309600
    },
    {
      "time": "2025-10-10",
      "open": 56.81999969482422,
      "high": 56.93000030517578,
      "low": 55.97999954223633,
      "close": 56,
      "volume": 5921300
    },
    {
      "time": "2025-10-13",
      "open": 56.279998779296875,
      "high": 56.67499923706055,
      "low": 56.23500061035156,
      "close": 56.54999923706055,
      "volume": 6160700
    },
    {
      "time": "2025-10-14",
      "open": 56.2599983215332,
      "high": 57.029998779296875,
      "low": 56.185001373291016,
      "close": 56.880001068115234,
      "volume": 5940800
    },
    {
      "time": "2025-10-15",
      "open": 56.939998626708984,
      "high": 57.209999084472656,
      "low": 56.52000045776367,
      "close": 56.869998931884766,
      "volume": 5075400
    },
    {
      "time": "2025-10-16",
      "open": 56.970001220703125,
      "high": 56.9900016784668,
      "low": 56.29399871826172,
      "close": 56.5099983215332,
      "volume": 4905900
    },
    {
      "time": "2025-10-17",
      "open": 56.58000183105469,
      "high": 56.89500045776367,
      "low": 56.47999954223633,
      "close": 56.86000061035156,
      "volume": 4752700
    },
    {
      "time": "2025-10-20",
      "open": 56.970001220703125,
      "high": 57.22999954223633,
      "low": 56.95000076293945,
      "close": 57.16999816894531,
      "volume": 4256100
    },
    {
      "time": "2025-10-21",
      "open": 57.220001220703125,
      "high": 57.58000183105469,
      "low": 57.220001220703125,
      "close": 57.52000045776367,
      "volume": 4784700
    },
    {
      "time": "2025-10-22",
      "open": 57.459999084472656,
      "high": 57.57500076293945,
      "low": 57.209999084472656,
      "close": 57.290000915527344,
      "volume": 8908700
    },
    {
      "time": "2025-10-23",
      "open": 57.310001373291016,
      "high": 57.529998779296875,
      "low": 57.21500015258789,
      "close": 57.459999084472656,
      "volume": 4205400
    },
    {
      "time": "2025-10-24",
      "open": 57.66999816894531,
      "high": 57.709999084472656,
      "low": 57.459999084472656,
      "close": 57.459999084472656,
      "volume": 3744300
    },
    {
      "time": "2025-10-27",
      "open": 57.66999816894531,
      "high": 57.68000030517578,
      "low": 57.52000045776367,
      "close": 57.599998474121094,
      "volume": 4517100
    },
    {
      "time": "2025-10-28",
      "open": 57.65999984741211,
      "high": 57.65999984741211,
      "low": 57.224998474121094,
      "close": 57.22999954223633,
      "volume": 5247000
    },
    {
      "time": "2025-10-29",
      "open": 57.15999984741211,
      "high": 57.16999816894531,
      "low": 56.78499984741211,
      "close": 56.900001525878906,
      "volume": 5921500
    },
    {
      "time": "2025-10-30",
      "open": 56.650001525878906,
      "high": 57.18000030517578,
      "low": 56.650001525878906,
      "close": 56.90999984741211,
      "volume": 6341500
    },
    {
      "time": "2025-10-31",
      "open": 56.83000183105469,
      "high": 56.959999084472656,
      "low": 56.709999084472656,
      "close": 56.880001068115234,
      "volume": 5991700
    },
    {
      "time": "2025-11-03",
      "open": 56.529998779296875,
      "high": 56.619998931884766,
      "low": 56.06399917602539,
      "close": 56.38999938964844,
      "volume": 5685800
    },
    {
      "time": "2025-11-04",
      "open": 56.22999954223633,
      "high": 56.470001220703125,
      "low": 56.189998626708984,
      "close": 56.38999938964844,
      "volume": 5675900
    },
    {
      "time": "2025-11-05",
      "open": 56.34000015258789,
      "high": 56.61600112915039,
      "low": 56.29499816894531,
      "close": 56.470001220703125,
      "volume": 5827100
    },
    {
      "time": "2025-11-06",
      "open": 56.43000030517578,
      "high": 56.470001220703125,
      "low": 56.130001068115234,
      "close": 56.25,
      "volume": 5460200
    },
    {
      "time": "2025-11-07",
      "open": 56.15999984741211,
      "high": 56.45000076293945,
      "low": 55.95000076293945,
      "close": 56.45000076293945,
      "volume": 7509200
    },
    {
      "time": "2025-11-10",
      "open": 56.599998474121094,
      "high": 56.79999923706055,
      "low": 56.41999816894531,
      "close": 56.720001220703125,
      "volume": 5992000
    },
    {
      "time": "2025-11-11",
      "open": 56.7400016784668,
      "high": 57.13999938964844,
      "low": 56.72999954223633,
      "close": 57.11000061035156,
      "volume": 4504300
    },
    {
      "time": "2025-11-12",
      "open": 57.119998931884766,
      "high": 57.35499954223633,
      "low": 57.119998931884766,
      "close": 57.279998779296875,
      "volume": 4887200
    },
    {
      "time": "2025-11-13",
      "open": 57.20000076293945,
      "high": 57.310001373291016,
      "low": 56.801998138427734,
      "close": 56.86000061035156,
      "volume": 4519500
    },
    {
      "time": "2025-11-14",
      "open": 56.650001525878906,
      "high": 56.926998138427734,
      "low": 56.47999954223633,
      "close": 56.7400016784668,
      "volume": 4919100
    },
    {
      "time": "2025-11-17",
      "open": 56.75,
      "high": 56.847999572753906,
      "low": 56.209999084472656,
      "close": 56.38999938964844,
      "volume": 5969400
    },
    {
      "time": "2025-11-18",
      "open": 56.25,
      "high": 56.595001220703125,
      "low": 56.040000915527344,
      "close": 56.290000915527344,
      "volume": 4868400
    },
    {
      "time": "2025-11-19",
      "open": 56.36000061035156,
      "high": 56.564998626708984,
      "low": 56.099998474121094,
      "close": 56.31999969482422,
      "volume": 3812000
    },
    {
      "time": "2025-11-20",
      "open": 56.779998779296875,
      "high": 56.98500061035156,
      "low": 55.810001373291016,
      "close": 55.849998474121094,
      "volume": 7419600
    },
    {
      "time": "2025-11-21",
      "open": 56.09000015258789,
      "high": 56.880001068115234,
      "low": 56.040000915527344,
      "close": 56.59000015258789,
      "volume": 7627900
    },
    {
      "time": "2025-11-24",
      "open": 56.810001373291016,
      "high": 56.97999954223633,
      "low": 56.54999923706055,
      "close": 56.84000015258789,
      "volume": 4252000
    },
    {
      "time": "2025-11-25",
      "open": 56.880001068115234,
      "high": 57.52000045776367,
      "low": 56.880001068115234,
      "close": 57.439998626708984,
      "volume": 5367300
    },
    {
      "time": "2025-11-26",
      "open": 57.529998779296875,
      "high": 57.808998107910156,
      "low": 57.50600051879883,
      "close": 57.66999816894531,
      "volume": 3656500
    },
    {
      "time": "2025-11-28",
      "open": 57.7599983215332,
      "high": 57.93000030517578,
      "low": 57.68000030517578,
      "close": 57.90999984741211,
      "volume": 2300600
    },
    {
      "time": "2025-12-01",
      "open": 57.33000183105469,
      "high": 57.47999954223633,
      "low": 57.165000915527344,
      "close": 57.209999084472656,
      "volume": 4782800
    },
    {
      "time": "2025-12-02",
      "open": 57.29999923706055,
      "high": 57.29999923706055,
      "low": 57.03499984741211,
      "close": 57.15999984741211,
      "volume": 5470400
    },
    {
      "time": "2025-12-03",
      "open": 57.21500015258789,
      "high": 57.5,
      "low": 57.17599868774414,
      "close": 57.47999954223633,
      "volume": 5444300
    },
    {
      "time": "2025-12-04",
      "open": 57.52000045776367,
      "high": 57.540000915527344,
      "low": 57.314998626708984,
      "close": 57.459999084472656,
      "volume": 4235900
    },
    {
      "time": "2025-12-05",
      "open": 57.4900016784668,
      "high": 57.59000015258789,
      "low": 57.38999938964844,
      "close": 57.43000030517578,
      "volume": 4209000
    },
    {
      "time": "2025-12-08",
      "open": 57.470001220703125,
      "high": 57.47999954223633,
      "low": 57.11399841308594,
      "close": 57.16999816894531,
      "volume": 4184600
    },
    {
      "time": "2025-12-09",
      "open": 57.209999084472656,
      "high": 57.290000915527344,
      "low": 57.02000045776367,
      "close": 57.02000045776367,
      "volume": 3592100
    },
    {
      "time": "2025-12-10",
      "open": 57.060001373291016,
      "high": 57.5099983215332,
      "low": 57.025001525878906,
      "close": 57.40999984741211,
      "volume": 4421200
    },
    {
      "time": "2025-12-11",
      "open": 57.380001068115234,
      "high": 57.79999923706055,
      "low": 57.380001068115234,
      "close": 57.790000915527344,
      "volume": 4011100
    },
    {
      "time": "2025-12-12",
      "open": 57.849998474121094,
      "high": 57.970001220703125,
      "low": 57.58000183105469,
      "close": 57.72999954223633,
      "volume": 4776400
    },
    {
      "time": "2025-12-15",
      "open": 57.88999938964844,
      "high": 57.895999908447266,
      "low": 57.57500076293945,
      "close": 57.77000045776367,
      "volume": 5137400
    },
    {
      "time": "2025-12-16",
      "open": 57.77000045776367,
      "high": 57.790000915527344,
      "low": 57.349998474121094,
      "close": 57.52000045776367,
      "volume": 5487200
    },
    {
      "time": "2025-12-17",
      "open": 57.560001373291016,
      "high": 57.65999984741211,
      "low": 57.209999084472656,
      "close": 57.2400016784668,
      "volume": 6223600
    },
    {
      "time": "2025-12-18",
      "open": 57.470001220703125,
      "high": 57.70000076293945,
      "low": 57.29999923706055,
      "close": 57.40999984741211,
      "volume": 6623200
    },
    {
      "time": "2025-12-19",
      "open": 57.41999816894531,
      "high": 57.689998626708984,
      "low": 57.39500045776367,
      "close": 57.540000915527344,
      "volume": 4107500
    },
    {
      "time": "2025-12-22",
      "open": 57.65999984741211,
      "high": 57.79999923706055,
      "low": 57.56999969482422,
      "close": 57.7599983215332,
      "volume": 4767100
    },
    {
      "time": "2025-12-23",
      "open": 57.75,
      "high": 57.83000183105469,
      "low": 57.720001220703125,
      "close": 57.81999969482422,
      "volume": 5049600
    },
    {
      "time": "2025-12-24",
      "open": 57.849998474121094,
      "high": 58.0099983215332,
      "low": 57.83000183105469,
      "close": 57.970001220703125,
      "volume": 2459300
    },
    {
      "time": "2025-12-26",
      "open": 58,
      "high": 58.02000045776367,
      "low": 57.880001068115234,
      "close": 58.02000045776367,
      "volume": 3634200
    },
    {
      "time": "2025-12-29",
      "open": 58,
      "high": 58.060001373291016,
      "low": 57.90999984741211,
      "close": 57.97999954223633,
      "volume": 4659000
    },
    {
      "time": "2025-12-30",
      "open": 58.0099983215332,
      "high": 58.040000915527344,
      "low": 57.90999984741211,
      "close": 57.97999954223633,
      "volume": 5111400
    },
    {
      "time": "2025-12-31",
      "open": 57.56999969482422,
      "high": 57.56999969482422,
      "low": 57.21500015258789,
      "close": 57.2400016784668,
      "volume": 4299900
    },
    {
      "time": "2026-01-02",
      "open": 57.380001068115234,
      "high": 57.380001068115234,
      "low": 57.040000915527344,
      "close": 57.31999969482422,
      "volume": 7480500
    },
    {
      "time": "2026-01-05",
      "open": 57.33000183105469,
      "high": 57.56999969482422,
      "low": 57.27000045776367,
      "close": 57.470001220703125,
      "volume": 7731400
    },
    {
      "time": "2026-01-06",
      "open": 57.459999084472656,
      "high": 58.02000045776367,
      "low": 57.400001525878906,
      "close": 57.95000076293945,
      "volume": 6191600
    },
    {
      "time": "2026-01-07",
      "open": 58,
      "high": 58.119998931884766,
      "low": 57.720001220703125,
      "close": 57.7599983215332,
      "volume": 8869500
    },
    {
      "time": "2026-01-08",
      "open": 57.709999084472656,
      "high": 58.099998474121094,
      "low": 57.619998931884766,
      "close": 58.040000915527344,
      "volume": 5455800
    },
    {
      "time": "2026-01-09",
      "open": 58.099998474121094,
      "high": 58.31999969482422,
      "low": 58.099998474121094,
      "close": 58.25,
      "volume": 4458800
    },
    {
      "time": "2026-01-12",
      "open": 58.13999938964844,
      "high": 58.310001373291016,
      "low": 58.051998138427734,
      "close": 58.29999923706055,
      "volume": 4573800
    },
    {
      "time": "2026-01-13",
      "open": 58.279998779296875,
      "high": 58.319000244140625,
      "low": 58.099998474121094,
      "close": 58.25,
      "volume": 4418600
    },
    {
      "time": "2026-01-14",
      "open": 58.15999984741211,
      "high": 58.36000061035156,
      "low": 58.06999969482422,
      "close": 58.34000015258789,
      "volume": 5324000
    },
    {
      "time": "2026-01-15",
      "open": 58.459999084472656,
      "high": 58.54999923706055,
      "low": 58.349998474121094,
      "close": 58.43000030517578,
      "volume": 5298700
    },
    {
      "time": "2026-01-16",
      "open": 58.45000076293945,
      "high": 58.5,
      "low": 58.290000915527344,
      "close": 58.40999984741211,
      "volume": 4556300
    },
    {
      "time": "2026-01-20",
      "open": 57.88999938964844,
      "high": 58.029998779296875,
      "low": 57.540000915527344,
      "close": 57.619998931884766,
      "volume": 7837600
    },
    {
      "time": "2026-01-21",
      "open": 57.779998779296875,
      "high": 58.31999969482422,
      "low": 57.69900131225586,
      "close": 58.189998626708984,
      "volume": 6261900
    },
    {
      "time": "2026-01-22",
      "open": 58.38999938964844,
      "high": 58.505001068115234,
      "low": 58.224998474121094,
      "close": 58.34000015258789,
      "volume": 4143000
    },
    {
      "time": "2026-01-23",
      "open": 58.29999923706055,
      "high": 58.38999938964844,
      "low": 58.21200180053711,
      "close": 58.380001068115234,
      "volume": 4613500
    },
    {
      "time": "2026-01-26",
      "open": 58.439998626708984,
      "high": 58.68000030517578,
      "low": 58.43000030517578,
      "close": 58.61000061035156,
      "volume": 4133700
    },
    {
      "time": "2026-01-27",
      "open": 58.61000061035156,
      "high": 58.630001068115234,
      "low": 58.439998626708984,
      "close": 58.59000015258789,
      "volume": 4964500
    },
    {
      "time": "2026-01-28",
      "open": 58.5099983215332,
      "high": 58.595001220703125,
      "low": 58.349998474121094,
      "close": 58.41999816894531,
      "volume": 4173900
    },
    {
      "time": "2026-01-29",
      "open": 58.560001373291016,
      "high": 58.630001068115234,
      "low": 58.209999084472656,
      "close": 58.54999923706055,
      "volume": 5071400
    },
    {
      "time": "2026-01-30",
      "open": 58.47999954223633,
      "high": 58.595001220703125,
      "low": 58.15999984741211,
      "close": 58.560001373291016,
      "volume": 6366400
    },
    {
      "time": "2026-02-02",
      "open": 58.16999816894531,
      "high": 58.4900016784668,
      "low": 58.08000183105469,
      "close": 58.41999816894531,
      "volume": 5285500
    },
    {
      "time": "2026-02-03",
      "open": 58.349998474121094,
      "high": 58.5099983215332,
      "low": 57.959999084472656,
      "close": 58.2599983215332,
      "volume": 6102300
    },
    {
      "time": "2026-02-04",
      "open": 58.400001525878906,
      "high": 58.70000076293945,
      "low": 58.32500076293945,
      "close": 58.58000183105469,
      "volume": 6867400
    },
    {
      "time": "2026-02-05",
      "open": 58.45000076293945,
      "high": 58.58000183105469,
      "low": 58.16999816894531,
      "close": 58.2400016784668,
      "volume": 6391200
    },
    {
      "time": "2026-02-06",
      "open": 58.5,
      "high": 59.16999816894531,
      "low": 58.5,
      "close": 59.11000061035156,
      "volume": 5977400
    },
    {
      "time": "2026-02-09",
      "open": 59.040000915527344,
      "high": 59.11000061035156,
      "low": 58.849998474121094,
      "close": 59.060001373291016,
      "volume": 5075900
    },
    {
      "time": "2026-02-10",
      "open": 59.130001068115234,
      "high": 59.400001525878906,
      "low": 59.11000061035156,
      "close": 59.209999084472656,
      "volume": 4957400
    },
    {
      "time": "2026-02-11",
      "open": 59.38999938964844,
      "high": 59.400001525878906,
      "low": 59.04999923706055,
      "close": 59.27000045776367,
      "volume": 4714000
    },
    {
      "time": "2026-02-12",
      "open": 59.470001220703125,
      "high": 59.720001220703125,
      "low": 58.97999954223633,
      "close": 59.0099983215332,
      "volume": 7075400
    },
    {
      "time": "2026-02-13",
      "open": 59.04999923706055,
      "high": 59.599998474121094,
      "low": 58.97999954223633,
      "close": 59.310001373291016,
      "volume": 5642200
    },
    {
      "time": "2026-02-17",
      "open": 59.2400016784668,
      "high": 59.470001220703125,
      "low": 58.8650016784668,
      "close": 59.20000076293945,
      "volume": 5306600
    },
    {
      "time": "2026-02-18",
      "open": 59.400001525878906,
      "high": 59.457000732421875,
      "low": 59.16999816894531,
      "close": 59.33000183105469,
      "volume": 4274900
    },
    {
      "time": "2026-02-19",
      "open": 59.2400016784668,
      "high": 59.29999923706055,
      "low": 59.029998779296875,
      "close": 59.2599983215332,
      "volume": 4678200
    },
    {
      "time": "2026-02-20",
      "open": 59.189998626708984,
      "high": 59.58000183105469,
      "low": 59.095001220703125,
      "close": 59.4900016784668,
      "volume": 4613400
    },
    {
      "time": "2026-02-23",
      "open": 59.36000061035156,
      "high": 59.54999923706055,
      "low": 58.9739990234375,
      "close": 59.150001525878906,
      "volume": 6493100
    },
    {
      "time": "2026-02-24",
      "open": 59.150001525878906,
      "high": 59.5,
      "low": 59.07500076293945,
      "close": 59.45000076293945,
      "volume": 5437700
    },
    {
      "time": "2026-02-25",
      "open": 59.57500076293945,
      "high": 59.60499954223633,
      "low": 59.31399917602539,
      "close": 59.5099983215332,
      "volume": 4503700
    },
    {
      "time": "2026-02-26",
      "open": 59.59000015258789,
      "high": 59.67499923706055,
      "low": 59.26499938964844,
      "close": 59.59000015258789,
      "volume": 5137000
    },
    {
      "time": "2026-02-27",
      "open": 59.290000915527344,
      "high": 59.900001525878906,
      "low": 59.290000915527344,
      "close": 59.880001068115234,
      "volume": 5019400
    },
    {
      "time": "2026-03-02",
      "open": 59.13999938964844,
      "high": 59.57500076293945,
      "low": 59.02899932861328,
      "close": 59.380001068115234,
      "volume": 4873700
    },
    {
      "time": "2026-03-03",
      "open": 58.66999816894531,
      "high": 59.03499984741211,
      "low": 58.119998931884766,
      "close": 58.83000183105469,
      "volume": 7045300
    },
    {
      "time": "2026-03-04",
      "open": 58.970001220703125,
      "high": 59.189998626708984,
      "low": 58.70000076293945,
      "close": 59.08000183105469,
      "volume": 6071300
    },
    {
      "time": "2026-03-05",
      "open": 58.849998474121094,
      "high": 58.95000076293945,
      "low": 58.2400016784668,
      "close": 58.619998931884766,
      "volume": 7232800
    },
    {
      "time": "2026-03-06",
      "open": 58.119998931884766,
      "high": 58.25,
      "low": 57.689998626708984,
      "close": 58.09000015258789,
      "volume": 6030300
    },
    {
      "time": "2026-03-09",
      "open": 57.619998931884766,
      "high": 58.4900016784668,
      "low": 57.2599983215332,
      "close": 58.380001068115234,
      "volume": 7824200
    },
    {
      "time": "2026-03-10",
      "open": 58.380001068115234,
      "high": 58.720001220703125,
      "low": 58.06999969482422,
      "close": 58.189998626708984,
      "volume": 5699400
    },
    {
      "time": "2026-03-11",
      "open": 58.209999084472656,
      "high": 58.22999954223633,
      "low": 57.75,
      "close": 57.959999084472656,
      "volume": 7138600
    },
    {
      "time": "2026-03-12",
      "open": 57.56999969482422,
      "high": 57.720001220703125,
      "low": 57.150001525878906,
      "close": 57.18000030517578,
      "volume": 7814700
    },
    {
      "time": "2026-03-13",
      "open": 57.404998779296875,
      "high": 57.68000030517578,
      "low": 57.025001525878906,
      "close": 57.09000015258789,
      "volume": 5081000
    },
    {
      "time": "2026-03-16",
      "open": 57.5,
      "high": 57.810001373291016,
      "low": 57.474998474121094,
      "close": 57.59000015258789,
      "volume": 4714600
    },
    {
      "time": "2026-03-17",
      "open": 57.90999984741211,
      "high": 58.09000015258789,
      "low": 57.66999816894531,
      "close": 57.70000076293945,
      "volume": 5108400
    },
    {
      "time": "2026-03-18",
      "open": 57.470001220703125,
      "high": 57.5099983215332,
      "low": 56.7400016784668,
      "close": 56.77000045776367,
      "volume": 6171900
    },
    {
      "time": "2026-03-19",
      "open": 56.529998779296875,
      "high": 56.90999984741211,
      "low": 56.349998474121094,
      "close": 56.68000030517578,
      "volume": 6199300
    },
    {
      "time": "2026-03-20",
      "open": 56.630001068115234,
      "high": 56.689998626708984,
      "low": 55.834999084472656,
      "close": 56.09000015258789,
      "volume": 5329800
    },
    {
      "time": "2026-03-23",
      "open": 56.77000045776367,
      "high": 57.125,
      "low": 56.540000915527344,
      "close": 56.58000183105469,
      "volume": 7801500
    },
    {
      "time": "2026-03-24",
      "open": 56.275001525878906,
      "high": 56.82500076293945,
      "low": 56.165000915527344,
      "close": 56.560001373291016,
      "volume": 5182000
    },
    {
      "time": "2026-03-25",
      "open": 56.93000030517578,
      "high": 57.064998626708984,
      "low": 56.4900016784668,
      "close": 56.72999954223633,
      "volume": 4210200
    },
    {
      "time": "2026-03-26",
      "open": 56.47999954223633,
      "high": 56.81999969482422,
      "low": 56.15399932861328,
      "close": 56.189998626708984,
      "volume": 4300500
    },
    {
      "time": "2026-03-27",
      "open": 56.09000015258789,
      "high": 56.09000015258789,
      "low": 55.44499969482422,
      "close": 55.54999923706055,
      "volume": 5900600
    },
    {
      "time": "2026-03-30",
      "open": 55.970001220703125,
      "high": 56.060001373291016,
      "low": 55.46500015258789,
      "close": 55.650001525878906,
      "volume": 4827800
    },
    {
      "time": "2026-03-31",
      "open": 56.150001525878906,
      "high": 56.779998779296875,
      "low": 55.915000915527344,
      "close": 56.68000030517578,
      "volume": 5557100
    },
    {
      "time": "2026-04-01",
      "open": 56.404998779296875,
      "high": 56.630001068115234,
      "low": 56.290000915527344,
      "close": 56.40999984741211,
      "volume": 5904100
    },
    {
      "time": "2026-04-02",
      "open": 55.9900016784668,
      "high": 56.630001068115234,
      "low": 55.88999938964844,
      "close": 56.45000076293945,
      "volume": 5043400
    },
    {
      "time": "2026-04-06",
      "open": 56.47999954223633,
      "high": 56.71500015258789,
      "low": 56.36000061035156,
      "close": 56.70000076293945,
      "volume": 5816600
    },
    {
      "time": "2026-04-07",
      "open": 56.599998474121094,
      "high": 56.61000061035156,
      "low": 56.224998474121094,
      "close": 56.52000045776367,
      "volume": 5286400
    },
    {
      "time": "2026-04-08",
      "open": 57.36000061035156,
      "high": 57.619998931884766,
      "low": 57.28499984741211,
      "close": 57.61000061035156,
      "volume": 6154200
    },
    {
      "time": "2026-04-09",
      "open": 57.59000015258789,
      "high": 57.93000030517578,
      "low": 57.470001220703125,
      "close": 57.79999923706055,
      "volume": 4036200
    },
    {
      "time": "2026-04-10",
      "open": 57.86000061035156,
      "high": 57.86000061035156,
      "low": 57.47999954223633,
      "close": 57.540000915527344,
      "volume": 4115600
    },
    {
      "time": "2026-04-13",
      "open": 57.45000076293945,
      "high": 57.86000061035156,
      "low": 57.45000076293945,
      "close": 57.86000061035156,
      "volume": 3883500
    },
    {
      "time": "2026-04-14",
      "open": 57.880001068115234,
      "high": 57.93000030517578,
      "low": 57.724998474121094,
      "close": 57.84000015258789,
      "volume": 4505900
    },
    {
      "time": "2026-04-15",
      "open": 57.90999984741211,
      "high": 57.90999984741211,
      "low": 57.5,
      "close": 57.61000061035156,
      "volume": 5116500
    },
    {
      "time": "2026-04-16",
      "open": 57.650001525878906,
      "high": 57.7400016784668,
      "low": 57.529998779296875,
      "close": 57.59000015258789,
      "volume": 4545000
    },
    {
      "time": "2026-04-17",
      "open": 57.689998626708984,
      "high": 57.84000015258789,
      "low": 57.61000061035156,
      "close": 57.790000915527344,
      "volume": 4727800
    },
    {
      "time": "2026-04-20",
      "open": 57.81999969482422,
      "high": 57.91999816894531,
      "low": 57.689998626708984,
      "close": 57.7599983215332,
      "volume": 3902200
    },
    {
      "time": "2026-04-21",
      "open": 57.790000915527344,
      "high": 57.810001373291016,
      "low": 57.470001220703125,
      "close": 57.5,
      "volume": 4919100
    },
    {
      "time": "2026-04-22",
      "open": 57.650001525878906,
      "high": 57.709999084472656,
      "low": 57.22999954223633,
      "close": 57.29999923706055,
      "volume": 4974100
    },
    {
      "time": "2026-04-23",
      "open": 57.369998931884766,
      "high": 57.61000061035156,
      "low": 57.345001220703125,
      "close": 57.59000015258789,
      "volume": 4899600
    },
    {
      "time": "2026-04-24",
      "open": 57.54999923706055,
      "high": 57.54999923706055,
      "low": 57.2599983215332,
      "close": 57.31999969482422,
      "volume": 4838800
    },
    {
      "time": "2026-04-27",
      "open": 57.29999923706055,
      "high": 57.369998931884766,
      "low": 57.0099983215332,
      "close": 57.04999923706055,
      "volume": 5821100
    },
    {
      "time": "2026-04-28",
      "open": 57.209999084472656,
      "high": 57.34000015258789,
      "low": 57.01499938964844,
      "close": 57.130001068115234,
      "volume": 4961100
    },
    {
      "time": "2026-04-29",
      "open": 57.209999084472656,
      "high": 57.31999969482422,
      "low": 57.04499816894531,
      "close": 57.119998931884766,
      "volume": 7745100
    },
    {
      "time": "2026-04-30",
      "open": 57.099998474121094,
      "high": 57.61000061035156,
      "low": 57.09000015258789,
      "close": 57.59000015258789,
      "volume": 5353200
    },
    {
      "time": "2026-05-01",
      "open": 57.27000045776367,
      "high": 57.27000045776367,
      "low": 56.763999938964844,
      "close": 56.81999969482422,
      "volume": 5639500
    },
    {
      "time": "2026-05-04",
      "open": 56.72999954223633,
      "high": 56.93000030517578,
      "low": 56.61000061035156,
      "close": 56.66999816894531,
      "volume": 5995600
    },
    {
      "time": "2026-05-05",
      "open": 56.720001220703125,
      "high": 56.7400016784668,
      "low": 56.40999984741211,
      "close": 56.5,
      "volume": 7280900
    },
    {
      "time": "2026-05-06",
      "open": 56.54999923706055,
      "high": 56.689998626708984,
      "low": 56.439998626708984,
      "close": 56.47999954223633,
      "volume": 6851000
    },
    {
      "time": "2026-05-07",
      "open": 56.5099983215332,
      "high": 56.584999084472656,
      "low": 56.23400115966797,
      "close": 56.279998779296875,
      "volume": 6271400
    },
    {
      "time": "2026-05-08",
      "open": 56.349998474121094,
      "high": 56.380001068115234,
      "low": 55.95000076293945,
      "close": 55.959999084472656,
      "volume": 7172300
    },
    {
      "time": "2026-05-11",
      "open": 55.93000030517578,
      "high": 56.040000915527344,
      "low": 55.7400016784668,
      "close": 55.849998474121094,
      "volume": 7700600
    },
    {
      "time": "2026-05-12",
      "open": 55.88999938964844,
      "high": 56.25,
      "low": 55.77000045776367,
      "close": 56.08000183105469,
      "volume": 5811500
    },
    {
      "time": "2026-05-13",
      "open": 55.97999954223633,
      "high": 56.125,
      "low": 55.79999923706055,
      "close": 55.93000030517578,
      "volume": 5118300
    },
    {
      "time": "2026-05-14",
      "open": 56.0099983215332,
      "high": 56.060001373291016,
      "low": 55.875,
      "close": 55.9900016784668,
      "volume": 11621700
    },
    {
      "time": "2026-05-15",
      "open": 56,
      "high": 56.08000183105469,
      "low": 55.83000183105469,
      "close": 55.88999938964844,
      "volume": 4958200
    },
    {
      "time": "2026-05-18",
      "open": 55.849998474121094,
      "high": 56.15999984741211,
      "low": 55.75,
      "close": 56.130001068115234,
      "volume": 5539900
    },
    {
      "time": "2026-05-19",
      "open": 56.130001068115234,
      "high": 56.29999923706055,
      "low": 55.959999084472656,
      "close": 56.08000183105469,
      "volume": 5300200
    },
    {
      "time": "2026-05-20",
      "open": 56.08000183105469,
      "high": 56.220001220703125,
      "low": 55.904998779296875,
      "close": 56.18000030517578,
      "volume": 8007100
    },
    {
      "time": "2026-05-21",
      "open": 56.02000045776367,
      "high": 56.119998931884766,
      "low": 55.7400016784668,
      "close": 56.08000183105469,
      "volume": 4982200
    },
    {
      "time": "2026-05-22",
      "open": 56.2599983215332,
      "high": 56.39500045776367,
      "low": 56.17300033569336,
      "close": 56.33000183105469,
      "volume": 4164500
    },
    {
      "time": "2026-05-26",
      "open": 56.400001525878906,
      "high": 56.45899963378906,
      "low": 56.209999084472656,
      "close": 56.220001220703125,
      "volume": 5998700
    },
    {
      "time": "2026-05-27",
      "open": 56.25,
      "high": 56.470001220703125,
      "low": 56.25,
      "close": 56.279998779296875,
      "volume": 5335900
    },
    {
      "time": "2026-05-28",
      "open": 56.310001373291016,
      "high": 56.31999969482422,
      "low": 56.060001373291016,
      "close": 56.20000076293945,
      "volume": 5732000
    },
    {
      "time": "2026-05-29",
      "open": 56.150001525878906,
      "high": 56.18000030517578,
      "low": 55.959999084472656,
      "close": 56.040000915527344,
      "volume": 6469300
    },
    {
      "time": "2026-06-01",
      "open": 55.650001525878906,
      "high": 55.68000030517578,
      "low": 55.244998931884766,
      "close": 55.31999969482422,
      "volume": 7748600
    },
    {
      "time": "2026-06-02",
      "open": 55.279998779296875,
      "high": 55.415000915527344,
      "low": 55.099998474121094,
      "close": 55.33000183105469,
      "volume": 7067600
    },
    {
      "time": "2026-06-03",
      "open": 55.29999923706055,
      "high": 55.529998779296875,
      "low": 55.279998779296875,
      "close": 55.40999984741211,
      "volume": 5991000
    },
    {
      "time": "2026-06-04",
      "open": 55.709999084472656,
      "high": 55.86000061035156,
      "low": 55.56999969482422,
      "close": 55.709999084472656,
      "volume": 5659600
    },
    {
      "time": "2026-06-05",
      "open": 55.7400016784668,
      "high": 55.90999984741211,
      "low": 55.44499969482422,
      "close": 55.52000045776367,
      "volume": 5780800
    },
    {
      "time": "2026-06-08",
      "open": 55.599998474121094,
      "high": 55.72800064086914,
      "low": 55.345001220703125,
      "close": 55.349998474121094,
      "volume": 6091700
    },
    {
      "time": "2026-06-09",
      "open": 55.5,
      "high": 55.88999938964844,
      "low": 55.17499923706055,
      "close": 55.79999923706055,
      "volume": 6323900
    },
    {
      "time": "2026-06-10",
      "open": 55.720001220703125,
      "high": 55.9900016784668,
      "low": 55.25,
      "close": 55.290000915527344,
      "volume": 4643800
    },
    {
      "time": "2026-06-11",
      "open": 55.45000076293945,
      "high": 56.0099983215332,
      "low": 55.314998626708984,
      "close": 55.79999923706055,
      "volume": 5498000
    },
    {
      "time": "2026-06-12",
      "open": 55.970001220703125,
      "high": 56.11000061035156,
      "low": 55.69499969482422,
      "close": 56.040000915527344,
      "volume": 4118300
    },
    {
      "time": "2026-06-15",
      "open": 56.310001373291016,
      "high": 56.529998779296875,
      "low": 56.290000915527344,
      "close": 56.369998931884766,
      "volume": 4986000
    },
    {
      "time": "2026-06-16",
      "open": 56.36000061035156,
      "high": 56.72999954223633,
      "low": 56.36000061035156,
      "close": 56.54999923706055,
      "volume": 3824300
    },
    {
      "time": "2026-06-17",
      "open": 56.54999923706055,
      "high": 56.689998626708984,
      "low": 55.869998931884766,
      "close": 55.9900016784668,
      "volume": 4151700
    },
    {
      "time": "2026-06-18",
      "open": 56.209999084472656,
      "high": 56.349998474121094,
      "low": 56.04999923706055,
      "close": 56.099998474121094,
      "volume": 3982600
    },
    {
      "time": "2026-06-22",
      "open": 56.099998474121094,
      "high": 56.290000915527344,
      "low": 55.97999954223633,
      "close": 56.06999969482422,
      "volume": 4800300
    },
    {
      "time": "2026-06-23",
      "open": 55.90999984741211,
      "high": 56.08000183105469,
      "low": 55.65999984741211,
      "close": 55.83000183105469,
      "volume": 4019000
    },
    {
      "time": "2026-06-24",
      "open": 55.93000030517578,
      "high": 56.400001525878906,
      "low": 55.8849983215332,
      "close": 56.060001373291016,
      "volume": 3541000
    },
    {
      "time": "2026-06-25",
      "open": 56.220001220703125,
      "high": 56.540000915527344,
      "low": 56.025001525878906,
      "close": 56.06999969482422,
      "volume": 4410800
    },
    {
      "time": "2026-06-26",
      "open": 56.02000045776367,
      "high": 56.40999984741211,
      "low": 55.95000076293945,
      "close": 56.15999984741211,
      "volume": 4815200
    },
    {
      "time": "2026-06-29",
      "open": 56.380001068115234,
      "high": 56.58000183105469,
      "low": 56.29999923706055,
      "close": 56.439998626708984,
      "volume": 4882400
    },
    {
      "time": "2026-06-30",
      "open": 56.439998626708984,
      "high": 56.59000015258789,
      "low": 56.31999969482422,
      "close": 56.47999954223633,
      "volume": 4939300
    },
    {
      "time": "2026-07-01",
      "open": 56.1150016784668,
      "high": 56.3849983215332,
      "low": 55.96500015258789,
      "close": 56.119998931884766,
      "volume": 4339100
    },
    {
      "time": "2026-07-02",
      "open": 56.220001220703125,
      "high": 56.720001220703125,
      "low": 56.220001220703125,
      "close": 56.709999084472656,
      "volume": 4615400
    },
    {
      "time": "2026-07-06",
      "open": 56.75,
      "high": 56.869998931884766,
      "low": 56.5099983215332,
      "close": 56.75,
      "volume": 6575200
    },
    {
      "time": "2026-07-07",
      "open": 56.900001525878906,
      "high": 57,
      "low": 56.77000045776367,
      "close": 56.86000061035156,
      "volume": 5046500
    },
    {
      "time": "2026-07-08",
      "open": 56.75,
      "high": 56.7599983215332,
      "low": 56.40999984741211,
      "close": 56.52000045776367,
      "volume": 4607900
    },
    {
      "time": "2026-07-09",
      "open": 56.540000915527344,
      "high": 56.665000915527344,
      "low": 56.5099983215332,
      "close": 56.630001068115234,
      "volume": 3342300
    },
    {
      "time": "2026-07-10",
      "open": 56.70000076293945,
      "high": 56.790000915527344,
      "low": 56.5099983215332,
      "close": 56.7599983215332,
      "volume": 3321600
    },
    {
      "time": "2026-07-13",
      "open": 56.790000915527344,
      "high": 57.029998779296875,
      "low": 56.724998474121094,
      "close": 56.7599983215332,
      "volume": 4496400
    },
    {
      "time": "2026-07-14",
      "open": 56.779998779296875,
      "high": 56.86000061035156,
      "low": 56.5629997253418,
      "close": 56.58000183105469,
      "volume": 4098100
    },
    {
      "time": "2026-07-15",
      "open": 56.689998626708984,
      "high": 56.744998931884766,
      "low": 56.53499984741211,
      "close": 56.619998931884766,
      "volume": 4318200
    },
    {
      "time": "2026-07-16",
      "open": 56.61000061035156,
      "high": 56.98500061035156,
      "low": 56.58000183105469,
      "close": 56.97999954223633,
      "volume": 4712300
    },
    {
      "time": "2026-07-17",
      "open": 56.72999954223633,
      "high": 57,
      "low": 56.5099983215332,
      "close": 56.54999923706055,
      "volume": 5269400
    },
    {
      "time": "2026-07-20",
      "open": 56.65999984741211,
      "high": 56.779998779296875,
      "low": 56.314998626708984,
      "close": 56.38999938964844,
      "volume": 4316200
    },
    {
      "time": "2026-07-21",
      "open": 56.58000183105469,
      "high": 56.689998626708984,
      "low": 56.349998474121094,
      "close": 56.619998931884766,
      "volume": 3713500
    },
    {
      "time": "2026-07-22",
      "open": 56.689998626708984,
      "high": 56.81999969482422,
      "low": 56.56100082397461,
      "close": 56.650001525878906,
      "volume": 3494700
    },
    {
      "time": "2026-07-23",
      "open": 56.29999923706055,
      "high": 56.53900146484375,
      "low": 56.22999954223633,
      "close": 56.41999816894531,
      "volume": 6243700
    },
    {
      "time": "2026-07-24",
      "open": 56.54999923706055,
      "high": 57.0099983215332,
      "low": 56.54999923706055,
      "close": 56.79999923706055,
      "volume": 4698500
    },
    {
      "time": "2026-07-27",
      "open": 57.1349983215332,
      "high": 57.29999923706055,
      "low": 56.959999084472656,
      "close": 57.09000015258789,
      "volume": 5596600
    },
    {
      "time": "2026-07-28",
      "open": 57.33000183105469,
      "high": 57.63999938964844,
      "low": 57.31999969482422,
      "close": 57.47999954223633,
      "volume": 4904700
    },
    {
      "time": "2026-07-29",
      "open": 57.5,
      "high": 57.54999923706055,
      "low": 56.875,
      "close": 56.91999816894531,
      "volume": 4511000
    },
    {
      "time": "2026-07-30",
      "open": 57.29999923706055,
      "high": 57.29999923706055,
      "low": 56.814998626708984,
      "close": 57.2400016784668,
      "volume": 4229900
    },
    {
      "time": "2026-07-31",
      "open": 57.369998931884766,
      "high": 57.58000183105469,
      "low": 57.025001525878906,
      "close": 57.43000030517578,
      "volume": 4163100
    },
    {
      "time": "2026-08-03",
      "open": 57.369998931884766,
      "high": 57.415000915527344,
      "low": 57.22999954223633,
      "close": 57.349998474121094,
      "volume": 4912500
    },
    {
      "time": "2026-08-04",
      "open": 57.380001068115234,
      "high": 57.41999816894531,
      "low": 57.13999938964844,
      "close": 57.349998474121094,
      "volume": 6569100
    },
    {
      "time": "2026-08-05",
      "open": 57.48500061035156,
      "high": 57.529998779296875,
      "low": 57.30500030517578,
      "close": 57.5099983215332,
      "volume": 6290100
    },
    {
      "time": "2026-08-06",
      "open": 57.720001220703125,
      "high": 57.7599983215332,
      "low": 57.459999084472656,
      "close": 57.59000015258789,
      "volume": 5984500
    },
    {
      "time": "2026-08-07",
      "open": 57.625,
      "high": 57.65999984741211,
      "low": 57.439998626708984,
      "close": 57.58000183105469,
      "volume": 3625700
    },
    {
      "time": "2026-08-10",
      "open": 57.650001525878906,
      "high": 57.69499969482422,
      "low": 57.55500030517578,
      "close": 57.63999938964844,
      "volume": 4254700
    },
    {
      "time": "2026-08-11",
      "open": 57.689998626708984,
      "high": 57.82899856567383,
      "low": 57.630001068115234,
      "close": 57.790000915527344,
      "volume": 3579700
    },
    {
      "time": "2026-08-12",
      "open": 57.83000183105469,
      "high": 57.880001068115234,
      "low": 57.70000076293945,
      "close": 57.84000015258789,
      "volume": 4089700
    },
    {
      "time": "2026-08-13",
      "open": 57.900001525878906,
      "high": 57.959999084472656,
      "low": 57.810001373291016,
      "close": 57.91999816894531,
      "volume": 3849500
    },
    {
      "time": "2026-08-14",
      "open": 57.93000030517578,
      "high": 58.04999923706055,
      "low": 57.849998474121094,
      "close": 58.02000045776367,
      "volume": 3422200
    },
    {
      "time": "2026-08-17",
      "open": 57.92499923706055,
      "high": 57.959999084472656,
      "low": 57.75,
      "close": 57.779998779296875,
      "volume": 4207600
    },
    {
      "time": "2026-08-18",
      "open": 57.810001373291016,
      "high": 57.970001220703125,
      "low": 57.77000045776367,
      "close": 57.83000183105469,
      "volume": 4848600
    },
    {
      "time": "2026-08-19",
      "open": 57.93000030517578,
      "high": 58.154998779296875,
      "low": 57.9109992980957,
      "close": 57.959999084472656,
      "volume": 3888600
    },
    {
      "time": "2026-08-20",
      "open": 57.779998779296875,
      "high": 57.98500061035156,
      "low": 57.66999816894531,
      "close": 57.720001220703125,
      "volume": 4287700
    },
    {
      "time": "2026-08-21",
      "open": 57.90999984741211,
      "high": 57.970001220703125,
      "low": 57.78099822998047,
      "close": 57.91999816894531,
      "volume": 4267200
    },
    {
      "time": "2026-08-24",
      "open": 57.939998626708984,
      "high": 58.095001220703125,
      "low": 57.90999984741211,
      "close": 58.09000015258789,
      "volume": 4409900
    },
    {
      "time": "2026-08-25",
      "open": 58.16999816894531,
      "high": 58.20000076293945,
      "low": 58.060001373291016,
      "close": 58.13999938964844,
      "volume": 4245800
    },
    {
      "time": "2026-08-26",
      "open": 58.15999984741211,
      "high": 58.27000045776367,
      "low": 58.08000183105469,
      "close": 58.15999984741211,
      "volume": 4074800
    },
    {
      "time": "2026-08-27",
      "open": 58.0099983215332,
      "high": 58.04999923706055,
      "low": 57.79999923706055,
      "close": 57.849998474121094,
      "volume": 4851200
    },
    {
      "time": "2026-08-28",
      "open": 57.970001220703125,
      "high": 57.97999954223633,
      "low": 57.709999084472656,
      "close": 57.790000915527344,
      "volume": 4295800
    },
    {
      "time": "2026-08-31",
      "open": 57.68000030517578,
      "high": 57.68000030517578,
      "low": 57.439998626708984,
      "close": 57.5,
      "volume": 5006400
    },
    {
      "time": "2026-09-01",
      "open": 57.09000015258789,
      "high": 57.244998931884766,
      "low": 56.91999816894531,
      "close": 57,
      "volume": 4688200
    },
    {
      "time": "2026-09-02",
      "open": 57.08000183105469,
      "high": 57.268001556396484,
      "low": 57,
      "close": 57.189998626708984,
      "volume": 4492400
    },
    {
      "time": "2026-09-03",
      "open": 57.36000061035156,
      "high": 57.439998626708984,
      "low": 57.08000183105469,
      "close": 57.43000030517578,
      "volume": 5102300
    },
    {
      "time": "2026-09-04",
      "open": 57.33000183105469,
      "high": 57.39500045776367,
      "low": 57.16999816894531,
      "close": 57.220001220703125,
      "volume": 4041300
    },
    {
      "time": "2026-09-08",
      "open": 57.04999923706055,
      "high": 57.13999938964844,
      "low": 56.845001220703125,
      "close": 56.869998931884766,
      "volume": 4782100
    },
    {
      "time": "2026-09-09",
      "open": 56.83000183105469,
      "high": 56.83000183105469,
      "low": 56.47999954223633,
      "close": 56.540000915527344,
      "volume": 4856900
    },
    {
      "time": "2026-09-10",
      "open": 56.36000061035156,
      "high": 56.46500015258789,
      "low": 56.209999084472656,
      "close": 56.2599983215332,
      "volume": 5005800
    },
    {
      "time": "2026-09-11",
      "open": 56.68000030517578,
      "high": 56.74700164794922,
      "low": 56.540000915527344,
      "close": 56.650001525878906,
      "volume": 3590900
    },
    {
      "time": "2026-09-14",
      "open": 56.47999954223633,
      "high": 56.64500045776367,
      "low": 56.36000061035156,
      "close": 56.54499816894531,
      "volume": 3265428
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 56.81819984436035
    },
    {
      "time": "2025-11-24",
      "value": 56.81859985351562
    },
    {
      "time": "2025-11-25",
      "value": 56.83199981689453
    },
    {
      "time": "2025-11-26",
      "value": 56.84699981689453
    },
    {
      "time": "2025-11-28",
      "value": 56.866599807739256
    },
    {
      "time": "2025-12-01",
      "value": 56.87359977722168
    },
    {
      "time": "2025-12-02",
      "value": 56.880399780273436
    },
    {
      "time": "2025-12-03",
      "value": 56.89319976806641
    },
    {
      "time": "2025-12-04",
      "value": 56.904799728393556
    },
    {
      "time": "2025-12-05",
      "value": 56.92039970397949
    },
    {
      "time": "2025-12-08",
      "value": 56.924999694824216
    },
    {
      "time": "2025-12-09",
      "value": 56.926199722290036
    },
    {
      "time": "2025-12-10",
      "value": 56.93239974975586
    },
    {
      "time": "2025-12-11",
      "value": 56.951199798583986
    },
    {
      "time": "2025-12-12",
      "value": 56.96879981994629
    },
    {
      "time": "2025-12-15",
      "value": 56.98359985351563
    },
    {
      "time": "2025-12-16",
      "value": 56.99459983825684
    },
    {
      "time": "2025-12-17",
      "value": 57.001999893188476
    },
    {
      "time": "2025-12-18",
      "value": 57.011999893188474
    },
    {
      "time": "2025-12-19",
      "value": 57.027799911499024
    },
    {
      "time": "2025-12-22",
      "value": 57.062999877929684
    },
    {
      "time": "2025-12-23",
      "value": 57.08839988708496
    },
    {
      "time": "2025-12-24",
      "value": 57.11019989013672
    },
    {
      "time": "2025-12-26",
      "value": 57.1331999206543
    },
    {
      "time": "2025-12-29",
      "value": 57.16259994506836
    },
    {
      "time": "2025-12-30",
      "value": 57.18499992370605
    },
    {
      "time": "2025-12-31",
      "value": 57.18639999389649
    },
    {
      "time": "2026-01-02",
      "value": 57.1823999786377
    },
    {
      "time": "2026-01-05",
      "value": 57.18599998474121
    },
    {
      "time": "2026-01-06",
      "value": 57.19580001831055
    },
    {
      "time": "2026-01-07",
      "value": 57.20180000305176
    },
    {
      "time": "2026-01-08",
      "value": 57.21060005187988
    },
    {
      "time": "2026-01-09",
      "value": 57.231000061035154
    },
    {
      "time": "2026-01-12",
      "value": 57.25900001525879
    },
    {
      "time": "2026-01-13",
      "value": 57.285800018310546
    },
    {
      "time": "2026-01-14",
      "value": 57.315
    },
    {
      "time": "2026-01-15",
      "value": 57.355800018310546
    },
    {
      "time": "2026-01-16",
      "value": 57.396200027465824
    },
    {
      "time": "2026-01-20",
      "value": 57.41919998168945
    },
    {
      "time": "2026-01-21",
      "value": 57.45799995422363
    },
    {
      "time": "2026-01-22",
      "value": 57.4957999420166
    },
    {
      "time": "2026-01-23",
      "value": 57.528999938964844
    },
    {
      "time": "2026-01-26",
      "value": 57.558999938964845
    },
    {
      "time": "2026-01-27",
      "value": 57.585199966430665
    },
    {
      "time": "2026-01-28",
      "value": 57.616399917602536
    },
    {
      "time": "2026-01-29",
      "value": 57.652599868774416
    },
    {
      "time": "2026-01-30",
      "value": 57.69599990844726
    },
    {
      "time": "2026-02-02",
      "value": 57.73859985351562
    },
    {
      "time": "2026-02-03",
      "value": 57.7773998260498
    },
    {
      "time": "2026-02-04",
      "value": 57.831999893188474
    },
    {
      "time": "2026-02-05",
      "value": 57.86499992370605
    },
    {
      "time": "2026-02-06",
      "value": 57.91039993286133
    },
    {
      "time": "2026-02-09",
      "value": 57.94279998779297
    },
    {
      "time": "2026-02-10",
      "value": 57.97360000610352
    },
    {
      "time": "2026-02-11",
      "value": 58.00080001831055
    },
    {
      "time": "2026-02-12",
      "value": 58.03680000305176
    },
    {
      "time": "2026-02-13",
      "value": 58.079800033569335
    },
    {
      "time": "2026-02-17",
      "value": 58.114200057983396
    },
    {
      "time": "2026-02-18",
      "value": 58.15160011291504
    },
    {
      "time": "2026-02-19",
      "value": 58.188200073242186
    },
    {
      "time": "2026-02-20",
      "value": 58.234600143432615
    },
    {
      "time": "2026-02-23",
      "value": 58.27720016479492
    },
    {
      "time": "2026-02-24",
      "value": 58.31800018310547
    },
    {
      "time": "2026-02-25",
      "value": 58.352400131225586
    },
    {
      "time": "2026-02-26",
      "value": 58.38960014343262
    },
    {
      "time": "2026-02-27",
      "value": 58.43180015563965
    },
    {
      "time": "2026-03-02",
      "value": 58.46900016784668
    },
    {
      "time": "2026-03-03",
      "value": 58.50080017089844
    },
    {
      "time": "2026-03-04",
      "value": 58.53420021057129
    },
    {
      "time": "2026-03-05",
      "value": 58.555800170898436
    },
    {
      "time": "2026-03-06",
      "value": 58.56240020751953
    },
    {
      "time": "2026-03-09",
      "value": 58.57360023498535
    },
    {
      "time": "2026-03-10",
      "value": 58.578000183105466
    },
    {
      "time": "2026-03-11",
      "value": 58.576800155639646
    },
    {
      "time": "2026-03-12",
      "value": 58.56080017089844
    },
    {
      "time": "2026-03-13",
      "value": 58.54300018310547
    },
    {
      "time": "2026-03-16",
      "value": 58.55000015258789
    },
    {
      "time": "2026-03-17",
      "value": 58.55760017395019
    },
    {
      "time": "2026-03-18",
      "value": 58.543600158691405
    },
    {
      "time": "2026-03-19",
      "value": 58.518200149536135
    },
    {
      "time": "2026-03-20",
      "value": 58.48480018615723
    },
    {
      "time": "2026-03-23",
      "value": 58.45560020446777
    },
    {
      "time": "2026-03-24",
      "value": 58.421800231933595
    },
    {
      "time": "2026-03-25",
      "value": 58.39040023803711
    },
    {
      "time": "2026-03-26",
      "value": 58.34920021057129
    },
    {
      "time": "2026-03-27",
      "value": 58.29340019226074
    },
    {
      "time": "2026-03-30",
      "value": 58.237800216674806
    },
    {
      "time": "2026-03-31",
      "value": 58.20320022583008
    },
    {
      "time": "2026-04-01",
      "value": 58.179000244140624
    },
    {
      "time": "2026-04-02",
      "value": 58.144200286865235
    },
    {
      "time": "2026-04-06",
      "value": 58.111400299072265
    },
    {
      "time": "2026-04-07",
      "value": 58.074200286865235
    },
    {
      "time": "2026-04-08",
      "value": 58.05420028686523
    },
    {
      "time": "2026-04-09",
      "value": 58.03840026855469
    },
    {
      "time": "2026-04-10",
      "value": 58.02080032348633
    },
    {
      "time": "2026-04-13",
      "value": 58.00700035095215
    },
    {
      "time": "2026-04-14",
      "value": 57.99260032653809
    },
    {
      "time": "2026-04-15",
      "value": 57.97640037536621
    },
    {
      "time": "2026-04-16",
      "value": 57.9630004119873
    },
    {
      "time": "2026-04-17",
      "value": 57.94720039367676
    },
    {
      "time": "2026-04-20",
      "value": 57.93760032653809
    },
    {
      "time": "2026-04-21",
      "value": 57.905400314331054
    },
    {
      "time": "2026-04-22",
      "value": 57.87020027160644
    },
    {
      "time": "2026-04-23",
      "value": 57.83780029296875
    },
    {
      "time": "2026-04-24",
      "value": 57.79880027770996
    },
    {
      "time": "2026-04-27",
      "value": 57.75960029602051
    },
    {
      "time": "2026-04-28",
      "value": 57.71600028991699
    },
    {
      "time": "2026-04-29",
      "value": 57.6744002532959
    },
    {
      "time": "2026-04-30",
      "value": 57.63960021972656
    },
    {
      "time": "2026-05-01",
      "value": 57.590800247192384
    },
    {
      "time": "2026-05-04",
      "value": 57.534400177001956
    },
    {
      "time": "2026-05-05",
      "value": 57.481400146484376
    },
    {
      "time": "2026-05-06",
      "value": 57.422000122070315
    },
    {
      "time": "2026-05-07",
      "value": 57.35740013122559
    },
    {
      "time": "2026-05-08",
      "value": 57.28480010986328
    },
    {
      "time": "2026-05-11",
      "value": 57.2042000579834
    },
    {
      "time": "2026-05-12",
      "value": 57.13820007324219
    },
    {
      "time": "2026-05-13",
      "value": 57.08020004272461
    },
    {
      "time": "2026-05-14",
      "value": 57.018400039672855
    },
    {
      "time": "2026-05-15",
      "value": 56.963800048828126
    },
    {
      "time": "2026-05-18",
      "value": 56.92460006713867
    },
    {
      "time": "2026-05-19",
      "value": 56.87860008239746
    },
    {
      "time": "2026-05-20",
      "value": 56.8384001159668
    },
    {
      "time": "2026-05-21",
      "value": 56.80080017089844
    },
    {
      "time": "2026-05-22",
      "value": 56.783800201416014
    },
    {
      "time": "2026-05-26",
      "value": 56.76640022277832
    },
    {
      "time": "2026-05-27",
      "value": 56.7402001953125
    },
    {
      "time": "2026-05-28",
      "value": 56.7102001953125
    },
    {
      "time": "2026-05-29",
      "value": 56.69560020446777
    },
    {
      "time": "2026-06-01",
      "value": 56.66840019226074
    },
    {
      "time": "2026-06-02",
      "value": 56.653200225830076
    },
    {
      "time": "2026-06-03",
      "value": 56.629800186157226
    },
    {
      "time": "2026-06-04",
      "value": 56.61280014038086
    },
    {
      "time": "2026-06-05",
      "value": 56.588600158691406
    },
    {
      "time": "2026-06-08",
      "value": 56.57180015563965
    },
    {
      "time": "2026-06-09",
      "value": 56.576800155639646
    },
    {
      "time": "2026-06-10",
      "value": 56.569600143432616
    },
    {
      "time": "2026-06-11",
      "value": 56.55200012207031
    },
    {
      "time": "2026-06-12",
      "value": 56.54460014343262
    },
    {
      "time": "2026-06-15",
      "value": 56.543000106811526
    },
    {
      "time": "2026-06-16",
      "value": 56.54000007629394
    },
    {
      "time": "2026-06-17",
      "value": 56.52940010070801
    },
    {
      "time": "2026-06-18",
      "value": 56.4992000579834
    },
    {
      "time": "2026-06-22",
      "value": 56.46460006713867
    },
    {
      "time": "2026-06-23",
      "value": 56.43040008544922
    },
    {
      "time": "2026-06-24",
      "value": 56.394400100708005
    },
    {
      "time": "2026-06-25",
      "value": 56.35900009155274
    },
    {
      "time": "2026-06-26",
      "value": 56.33000007629394
    },
    {
      "time": "2026-06-29",
      "value": 56.30700004577637
    },
    {
      "time": "2026-06-30",
      "value": 56.28080001831054
    },
    {
      "time": "2026-07-01",
      "value": 56.24800003051758
    },
    {
      "time": "2026-07-02",
      "value": 56.23220001220703
    },
    {
      "time": "2026-07-06",
      "value": 56.22120002746582
    },
    {
      "time": "2026-07-07",
      "value": 56.2066000366211
    },
    {
      "time": "2026-07-08",
      "value": 56.19060005187988
    },
    {
      "time": "2026-07-09",
      "value": 56.18220008850098
    },
    {
      "time": "2026-07-10",
      "value": 56.17480003356933
    },
    {
      "time": "2026-07-13",
      "value": 56.167600021362304
    },
    {
      "time": "2026-07-14",
      "value": 56.14740005493164
    },
    {
      "time": "2026-07-15",
      "value": 56.143400039672855
    },
    {
      "time": "2026-07-16",
      "value": 56.14960006713867
    },
    {
      "time": "2026-07-17",
      "value": 56.150600051879884
    },
    {
      "time": "2026-07-20",
      "value": 56.14880004882812
    },
    {
      "time": "2026-07-21",
      "value": 56.15560005187988
    },
    {
      "time": "2026-07-22",
      "value": 56.16940010070801
    },
    {
      "time": "2026-07-23",
      "value": 56.18080009460449
    },
    {
      "time": "2026-07-24",
      "value": 56.19520004272461
    },
    {
      "time": "2026-07-27",
      "value": 56.21840003967285
    },
    {
      "time": "2026-07-28",
      "value": 56.248199996948244
    },
    {
      "time": "2026-07-29",
      "value": 56.26879997253418
    },
    {
      "time": "2026-07-30",
      "value": 56.29099998474121
    },
    {
      "time": "2026-07-31",
      "value": 56.31799995422363
    },
    {
      "time": "2026-08-03",
      "value": 56.34139991760254
    },
    {
      "time": "2026-08-04",
      "value": 56.36679985046387
    },
    {
      "time": "2026-08-05",
      "value": 56.39039978027344
    },
    {
      "time": "2026-08-06",
      "value": 56.41779975891113
    },
    {
      "time": "2026-08-07",
      "value": 56.44379981994629
    },
    {
      "time": "2026-08-10",
      "value": 56.472599792480466
    },
    {
      "time": "2026-08-11",
      "value": 56.50759979248047
    },
    {
      "time": "2026-08-12",
      "value": 56.557999801635745
    },
    {
      "time": "2026-08-13",
      "value": 56.609799728393554
    },
    {
      "time": "2026-08-14",
      "value": 56.661999740600585
    },
    {
      "time": "2026-08-17",
      "value": 56.70339973449707
    },
    {
      "time": "2026-08-18",
      "value": 56.74959976196289
    },
    {
      "time": "2026-08-19",
      "value": 56.80179977416992
    },
    {
      "time": "2026-08-20",
      "value": 56.84019981384277
    },
    {
      "time": "2026-08-21",
      "value": 56.89279975891113
    },
    {
      "time": "2026-08-24",
      "value": 56.93859977722168
    },
    {
      "time": "2026-08-25",
      "value": 56.9805997467041
    },
    {
      "time": "2026-08-26",
      "value": 57.01639976501465
    },
    {
      "time": "2026-08-27",
      "value": 57.04239974975586
    },
    {
      "time": "2026-08-28",
      "value": 57.07839973449707
    },
    {
      "time": "2026-08-31",
      "value": 57.10639976501465
    },
    {
      "time": "2026-09-01",
      "value": 57.12499977111816
    },
    {
      "time": "2026-09-02",
      "value": 57.15219970703125
    },
    {
      "time": "2026-09-03",
      "value": 57.17959968566895
    },
    {
      "time": "2026-09-04",
      "value": 57.202599716186526
    },
    {
      "time": "2026-09-08",
      "value": 57.21679969787598
    },
    {
      "time": "2026-09-09",
      "value": 57.21879974365234
    },
    {
      "time": "2026-09-10",
      "value": 57.21439971923828
    },
    {
      "time": "2026-09-11",
      "value": 57.22499977111816
    },
    {
      "time": "2026-09-14",
      "value": 57.221699752807616
    }
  ],
  "analysis": null
}