{
  "ok": true,
  "cached": false,
  "ticker": "KNG",
  "price": 50.76,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "KNG’s 8.6 Percent Yield Comes From Selling Calls on Dividend Aristocrats, And It Has Lagged NOBL Since 2018",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/1617c112-bca3-3e51-8a9f-4ad8f6f351b4/kng%E2%80%99s-8.6-percent-yield-comes.html",
      "published": "2026-05-25"
    },
    {
      "title": "Three Dividend ETFs Built to Survive Every Recession and Pay You Through It",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/30135e49-ce9c-3ef1-9f26-17df5d35d7bb/three-dividend-etfs-built-to.html",
      "published": "2026-05-19"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 50.45000076293945,
      "high": 50.45000076293945,
      "low": 50.08000183105469,
      "close": 50.36000061035156,
      "volume": 249900
    },
    {
      "time": "2025-07-28",
      "open": 50.36000061035156,
      "high": 50.36000061035156,
      "low": 49.869998931884766,
      "close": 49.91999816894531,
      "volume": 266500
    },
    {
      "time": "2025-07-29",
      "open": 49.95000076293945,
      "high": 49.95000076293945,
      "low": 49.630001068115234,
      "close": 49.869998931884766,
      "volume": 325600
    },
    {
      "time": "2025-07-30",
      "open": 49.86000061035156,
      "high": 49.86000061035156,
      "low": 49.130001068115234,
      "close": 49.380001068115234,
      "volume": 449900
    },
    {
      "time": "2025-07-31",
      "open": 49.36000061035156,
      "high": 49.529998779296875,
      "low": 49,
      "close": 49.130001068115234,
      "volume": 408100
    },
    {
      "time": "2025-08-01",
      "open": 48.900001525878906,
      "high": 49.06999969482422,
      "low": 48.54999923706055,
      "close": 48.880001068115234,
      "volume": 239000
    },
    {
      "time": "2025-08-04",
      "open": 49.029998779296875,
      "high": 49.36000061035156,
      "low": 48.9900016784668,
      "close": 49.34000015258789,
      "volume": 244500
    },
    {
      "time": "2025-08-05",
      "open": 49.38999938964844,
      "high": 49.54999923706055,
      "low": 49.290000915527344,
      "close": 49.439998626708984,
      "volume": 309500
    },
    {
      "time": "2025-08-06",
      "open": 49.5,
      "high": 49.638999938964844,
      "low": 49.3380012512207,
      "close": 49.56999969482422,
      "volume": 232700
    },
    {
      "time": "2025-08-07",
      "open": 49.86000061035156,
      "high": 49.959999084472656,
      "low": 49.45000076293945,
      "close": 49.7400016784668,
      "volume": 283700
    },
    {
      "time": "2025-08-08",
      "open": 49.86000061035156,
      "high": 49.97999954223633,
      "low": 49.75,
      "close": 49.790000915527344,
      "volume": 253900
    },
    {
      "time": "2025-08-11",
      "open": 49.93000030517578,
      "high": 50.02000045776367,
      "low": 49.59000015258789,
      "close": 49.72999954223633,
      "volume": 241000
    },
    {
      "time": "2025-08-12",
      "open": 49.86000061035156,
      "high": 50.01499938964844,
      "low": 49.66899871826172,
      "close": 50,
      "volume": 562700
    },
    {
      "time": "2025-08-13",
      "open": 50.029998779296875,
      "high": 50.66999816894531,
      "low": 49.95199966430664,
      "close": 50.65999984741211,
      "volume": 318400
    },
    {
      "time": "2025-08-14",
      "open": 50.470001220703125,
      "high": 50.470001220703125,
      "low": 50.04999923706055,
      "close": 50.22999954223633,
      "volume": 423900
    },
    {
      "time": "2025-08-15",
      "open": 50.31999969482422,
      "high": 50.43000030517578,
      "low": 50.09000015258789,
      "close": 50.18000030517578,
      "volume": 340100
    },
    {
      "time": "2025-08-18",
      "open": 50.2599983215332,
      "high": 50.31999969482422,
      "low": 50.060001373291016,
      "close": 50.15999984741211,
      "volume": 269000
    },
    {
      "time": "2025-08-19",
      "open": 50.16999816894531,
      "high": 50.65999984741211,
      "low": 50.14500045776367,
      "close": 50.52000045776367,
      "volume": 290400
    },
    {
      "time": "2025-08-20",
      "open": 50.5099983215332,
      "high": 50.93000030517578,
      "low": 50.4900016784668,
      "close": 50.58000183105469,
      "volume": 318800
    },
    {
      "time": "2025-08-21",
      "open": 50.119998931884766,
      "high": 50.189998626708984,
      "low": 49.974998474121094,
      "close": 50.08000183105469,
      "volume": 277600
    },
    {
      "time": "2025-08-22",
      "open": 50.20000076293945,
      "high": 50.86000061035156,
      "low": 50.20000076293945,
      "close": 50.72999954223633,
      "volume": 252700
    },
    {
      "time": "2025-08-25",
      "open": 50.58000183105469,
      "high": 50.58000183105469,
      "low": 50.19499969482422,
      "close": 50.25,
      "volume": 245400
    },
    {
      "time": "2025-08-26",
      "open": 50.209999084472656,
      "high": 50.310001373291016,
      "low": 50.040000915527344,
      "close": 50.150001525878906,
      "volume": 341900
    },
    {
      "time": "2025-08-27",
      "open": 50.119998931884766,
      "high": 50.36000061035156,
      "low": 50.000999450683594,
      "close": 50.36000061035156,
      "volume": 215200
    },
    {
      "time": "2025-08-28",
      "open": 50.36000061035156,
      "high": 50.41999816894531,
      "low": 49.83000183105469,
      "close": 50.029998779296875,
      "volume": 848000
    },
    {
      "time": "2025-08-29",
      "open": 50.150001525878906,
      "high": 50.308998107910156,
      "low": 50.02000045776367,
      "close": 50.150001525878906,
      "volume": 291500
    },
    {
      "time": "2025-09-02",
      "open": 49.93000030517578,
      "high": 50.040000915527344,
      "low": 49.560001373291016,
      "close": 49.72999954223633,
      "volume": 356300
    },
    {
      "time": "2025-09-03",
      "open": 49.66999816894531,
      "high": 49.75,
      "low": 49.494998931884766,
      "close": 49.7400016784668,
      "volume": 242300
    },
    {
      "time": "2025-09-04",
      "open": 49.81999969482422,
      "high": 50.099998474121094,
      "low": 49.7859992980957,
      "close": 50.099998474121094,
      "volume": 290500
    },
    {
      "time": "2025-09-05",
      "open": 50.119998931884766,
      "high": 50.40999984741211,
      "low": 49.816001892089844,
      "close": 50.060001373291016,
      "volume": 297500
    },
    {
      "time": "2025-09-08",
      "open": 50.04999923706055,
      "high": 50.04999923706055,
      "low": 49.59000015258789,
      "close": 49.9900016784668,
      "volume": 1045000
    },
    {
      "time": "2025-09-09",
      "open": 49.93000030517578,
      "high": 49.93000030517578,
      "low": 49.599998474121094,
      "close": 49.7400016784668,
      "volume": 621000
    },
    {
      "time": "2025-09-10",
      "open": 49.7599983215332,
      "high": 49.7599983215332,
      "low": 49.34199905395508,
      "close": 49.54999923706055,
      "volume": 413200
    },
    {
      "time": "2025-09-11",
      "open": 49.525001525878906,
      "high": 50.29999923706055,
      "low": 49.525001525878906,
      "close": 50.27000045776367,
      "volume": 312400
    },
    {
      "time": "2025-09-12",
      "open": 50.209999084472656,
      "high": 50.22600173950195,
      "low": 49.91999816894531,
      "close": 49.939998626708984,
      "volume": 310500
    },
    {
      "time": "2025-09-15",
      "open": 50.09000015258789,
      "high": 50.09000015258789,
      "low": 49.59000015258789,
      "close": 49.650001525878906,
      "volume": 443600
    },
    {
      "time": "2025-09-16",
      "open": 49.720001220703125,
      "high": 49.720001220703125,
      "low": 49.470001220703125,
      "close": 49.56999969482422,
      "volume": 819300
    },
    {
      "time": "2025-09-17",
      "open": 49.77000045776367,
      "high": 50.18899917602539,
      "low": 49.5099983215332,
      "close": 49.68000030517578,
      "volume": 400400
    },
    {
      "time": "2025-09-18",
      "open": 49.689998626708984,
      "high": 49.74599838256836,
      "low": 49.470001220703125,
      "close": 49.61000061035156,
      "volume": 303800
    },
    {
      "time": "2025-09-19",
      "open": 49.779998779296875,
      "high": 49.779998779296875,
      "low": 49.36000061035156,
      "close": 49.5,
      "volume": 335000
    },
    {
      "time": "2025-09-22",
      "open": 49.439998626708984,
      "high": 49.439998626708984,
      "low": 49.16999816894531,
      "close": 49.290000915527344,
      "volume": 391200
    },
    {
      "time": "2025-09-23",
      "open": 49.29999923706055,
      "high": 49.56999969482422,
      "low": 49.209999084472656,
      "close": 49.34000015258789,
      "volume": 257100
    },
    {
      "time": "2025-09-24",
      "open": 49.34000015258789,
      "high": 49.459999084472656,
      "low": 49.23099899291992,
      "close": 49.31999969482422,
      "volume": 288900
    },
    {
      "time": "2025-09-25",
      "open": 49.029998779296875,
      "high": 49.09000015258789,
      "low": 48.58000183105469,
      "close": 48.720001220703125,
      "volume": 315600
    },
    {
      "time": "2025-09-26",
      "open": 48.810001373291016,
      "high": 49.31700134277344,
      "low": 48.78200149536133,
      "close": 49.130001068115234,
      "volume": 358700
    },
    {
      "time": "2025-09-29",
      "open": 49.310001373291016,
      "high": 49.31999969482422,
      "low": 48.926998138427734,
      "close": 49.13999938964844,
      "volume": 445200
    },
    {
      "time": "2025-09-30",
      "open": 49.09000015258789,
      "high": 49.31999969482422,
      "low": 49,
      "close": 49.310001373291016,
      "volume": 369500
    },
    {
      "time": "2025-10-01",
      "open": 49.25,
      "high": 49.32500076293945,
      "low": 49,
      "close": 49.224998474121094,
      "volume": 356100
    },
    {
      "time": "2025-10-02",
      "open": 49.18000030517578,
      "high": 49.45100021362305,
      "low": 49.119998931884766,
      "close": 49.369998931884766,
      "volume": 588000
    },
    {
      "time": "2025-10-03",
      "open": 49.41999816894531,
      "high": 49.7400016784668,
      "low": 49.380001068115234,
      "close": 49.619998931884766,
      "volume": 410900
    },
    {
      "time": "2025-10-06",
      "open": 49.630001068115234,
      "high": 49.630001068115234,
      "low": 49.36000061035156,
      "close": 49.459999084472656,
      "volume": 274900
    },
    {
      "time": "2025-10-07",
      "open": 49.459999084472656,
      "high": 49.55699920654297,
      "low": 49.27000045776367,
      "close": 49.43000030517578,
      "volume": 788900
    },
    {
      "time": "2025-10-08",
      "open": 49.47999954223633,
      "high": 49.5,
      "low": 49.2400016784668,
      "close": 49.439998626708984,
      "volume": 258700
    },
    {
      "time": "2025-10-09",
      "open": 49.439998626708984,
      "high": 49.512001037597656,
      "low": 48.959999084472656,
      "close": 49.02000045776367,
      "volume": 397500
    },
    {
      "time": "2025-10-10",
      "open": 49.2400016784668,
      "high": 49.25,
      "low": 48.47999954223633,
      "close": 48.540000915527344,
      "volume": 454100
    },
    {
      "time": "2025-10-13",
      "open": 48.70000076293945,
      "high": 48.79999923706055,
      "low": 48.472999572753906,
      "close": 48.4900016784668,
      "volume": 228400
    },
    {
      "time": "2025-10-14",
      "open": 48.36000061035156,
      "high": 49.119998931884766,
      "low": 48.349998474121094,
      "close": 49.040000915527344,
      "volume": 495300
    },
    {
      "time": "2025-10-15",
      "open": 49.209999084472656,
      "high": 49.40999984741211,
      "low": 48.720001220703125,
      "close": 49,
      "volume": 378200
    },
    {
      "time": "2025-10-16",
      "open": 49,
      "high": 49.053001403808594,
      "low": 48.45000076293945,
      "close": 48.630001068115234,
      "volume": 315800
    },
    {
      "time": "2025-10-17",
      "open": 48.720001220703125,
      "high": 49.04999923706055,
      "low": 48.65999984741211,
      "close": 49.04999923706055,
      "volume": 494100
    },
    {
      "time": "2025-10-20",
      "open": 49.20000076293945,
      "high": 49.36000061035156,
      "low": 49.119998931884766,
      "close": 49.34000015258789,
      "volume": 176900
    },
    {
      "time": "2025-10-21",
      "open": 48.97999954223633,
      "high": 49.189998626708984,
      "low": 48.82899856567383,
      "close": 49.099998474121094,
      "volume": 294600
    },
    {
      "time": "2025-10-22",
      "open": 49.099998474121094,
      "high": 49.2400016784668,
      "low": 48.849998474121094,
      "close": 48.93000030517578,
      "volume": 522500
    },
    {
      "time": "2025-10-23",
      "open": 48.959999084472656,
      "high": 49.071998596191406,
      "low": 48.720001220703125,
      "close": 48.959999084472656,
      "volume": 347200
    },
    {
      "time": "2025-10-24",
      "open": 49.279998779296875,
      "high": 49.279998779296875,
      "low": 49.02000045776367,
      "close": 49.060001373291016,
      "volume": 508500
    },
    {
      "time": "2025-10-27",
      "open": 49.18000030517578,
      "high": 49.22999954223633,
      "low": 49,
      "close": 49.22999954223633,
      "volume": 553200
    },
    {
      "time": "2025-10-28",
      "open": 49.20000076293945,
      "high": 49.209999084472656,
      "low": 48.779998779296875,
      "close": 48.779998779296875,
      "volume": 470400
    },
    {
      "time": "2025-10-29",
      "open": 48.65999984741211,
      "high": 48.709999084472656,
      "low": 47.92599868774414,
      "close": 48.04999923706055,
      "volume": 691300
    },
    {
      "time": "2025-10-30",
      "open": 48.22999954223633,
      "high": 48.7599983215332,
      "low": 48.22999954223633,
      "close": 48.400001525878906,
      "volume": 434800
    },
    {
      "time": "2025-10-31",
      "open": 48.45000076293945,
      "high": 48.4900016784668,
      "low": 48.06999969482422,
      "close": 48.349998474121094,
      "volume": 327000
    },
    {
      "time": "2025-11-03",
      "open": 48.34000015258789,
      "high": 48.34000015258789,
      "low": 47.680999755859375,
      "close": 47.970001220703125,
      "volume": 259900
    },
    {
      "time": "2025-11-04",
      "open": 47.86000061035156,
      "high": 48.11000061035156,
      "low": 47.78099822998047,
      "close": 48.04999923706055,
      "volume": 306700
    },
    {
      "time": "2025-11-05",
      "open": 48.04999923706055,
      "high": 48.29499816894531,
      "low": 47.90999984741211,
      "close": 48.20000076293945,
      "volume": 356600
    },
    {
      "time": "2025-11-06",
      "open": 48.150001525878906,
      "high": 48.38999938964844,
      "low": 47.95000076293945,
      "close": 47.970001220703125,
      "volume": 333900
    },
    {
      "time": "2025-11-07",
      "open": 47.959999084472656,
      "high": 48.5099983215332,
      "low": 47.959999084472656,
      "close": 48.5,
      "volume": 278400
    },
    {
      "time": "2025-11-10",
      "open": 48.61000061035156,
      "high": 48.68299865722656,
      "low": 48.20800018310547,
      "close": 48.63999938964844,
      "volume": 333500
    },
    {
      "time": "2025-11-11",
      "open": 48.66999816894531,
      "high": 49.099998474121094,
      "low": 48.66999816894531,
      "close": 49.06999969482422,
      "volume": 215000
    },
    {
      "time": "2025-11-12",
      "open": 49.130001068115234,
      "high": 49.34000015258789,
      "low": 49.029998779296875,
      "close": 49.209999084472656,
      "volume": 323200
    },
    {
      "time": "2025-11-13",
      "open": 49.16999816894531,
      "high": 49.43000030517578,
      "low": 49.029998779296875,
      "close": 49.13999938964844,
      "volume": 242200
    },
    {
      "time": "2025-11-14",
      "open": 49.029998779296875,
      "high": 49.04499816894531,
      "low": 48.75,
      "close": 48.880001068115234,
      "volume": 307800
    },
    {
      "time": "2025-11-17",
      "open": 48.88999938964844,
      "high": 49.11000061035156,
      "low": 48.505001068115234,
      "close": 48.58000183105469,
      "volume": 321000
    },
    {
      "time": "2025-11-18",
      "open": 48.52000045776367,
      "high": 48.770999908447266,
      "low": 48.38999938964844,
      "close": 48.619998931884766,
      "volume": 371000
    },
    {
      "time": "2025-11-19",
      "open": 48.540000915527344,
      "high": 48.61000061035156,
      "low": 48.209999084472656,
      "close": 48.36000061035156,
      "volume": 406200
    },
    {
      "time": "2025-11-20",
      "open": 48.599998474121094,
      "high": 48.77000045776367,
      "low": 48.18600082397461,
      "close": 48.2400016784668,
      "volume": 362800
    },
    {
      "time": "2025-11-21",
      "open": 48.040000915527344,
      "high": 49.029998779296875,
      "low": 48.029998779296875,
      "close": 48.709999084472656,
      "volume": 409900
    },
    {
      "time": "2025-11-24",
      "open": 48.72999954223633,
      "high": 48.84600067138672,
      "low": 48.310001373291016,
      "close": 48.58000183105469,
      "volume": 359200
    },
    {
      "time": "2025-11-25",
      "open": 48.70000076293945,
      "high": 49.279998779296875,
      "low": 48.70000076293945,
      "close": 49.22999954223633,
      "volume": 383500
    },
    {
      "time": "2025-11-26",
      "open": 49.209999084472656,
      "high": 49.529998779296875,
      "low": 49.15599822998047,
      "close": 49.43000030517578,
      "volume": 323300
    },
    {
      "time": "2025-11-28",
      "open": 49.54999923706055,
      "high": 49.65999984741211,
      "low": 49.41999816894531,
      "close": 49.58000183105469,
      "volume": 434400
    },
    {
      "time": "2025-12-01",
      "open": 49.349998474121094,
      "high": 49.64699935913086,
      "low": 49.25,
      "close": 49.27000045776367,
      "volume": 1538300
    },
    {
      "time": "2025-12-02",
      "open": 49.38999938964844,
      "high": 49.38999938964844,
      "low": 48.959999084472656,
      "close": 49.18000030517578,
      "volume": 676700
    },
    {
      "time": "2025-12-03",
      "open": 49.25,
      "high": 49.5,
      "low": 49.25,
      "close": 49.43000030517578,
      "volume": 450100
    },
    {
      "time": "2025-12-04",
      "open": 49.43000030517578,
      "high": 49.54999923706055,
      "low": 49.15999984741211,
      "close": 49.290000915527344,
      "volume": 292600
    },
    {
      "time": "2025-12-05",
      "open": 49.290000915527344,
      "high": 49.47999954223633,
      "low": 49.26300048828125,
      "close": 49.369998931884766,
      "volume": 296500
    },
    {
      "time": "2025-12-08",
      "open": 49.38999938964844,
      "high": 49.38999938964844,
      "low": 48.7400016784668,
      "close": 48.79999923706055,
      "volume": 278900
    },
    {
      "time": "2025-12-09",
      "open": 48.79999923706055,
      "high": 49.0890007019043,
      "low": 48.65999984741211,
      "close": 48.709999084472656,
      "volume": 356400
    },
    {
      "time": "2025-12-10",
      "open": 48.7599983215332,
      "high": 49.305999755859375,
      "low": 48.7599983215332,
      "close": 49.27000045776367,
      "volume": 440300
    },
    {
      "time": "2025-12-11",
      "open": 49.279998779296875,
      "high": 49.775001525878906,
      "low": 49.279998779296875,
      "close": 49.7400016784668,
      "volume": 569800
    },
    {
      "time": "2025-12-12",
      "open": 49.52000045776367,
      "high": 49.604000091552734,
      "low": 49.349998474121094,
      "close": 49.47999954223633,
      "volume": 255300
    },
    {
      "time": "2025-12-15",
      "open": 49.650001525878906,
      "high": 49.65999984741211,
      "low": 49.400001525878906,
      "close": 49.619998931884766,
      "volume": 421000
    },
    {
      "time": "2025-12-16",
      "open": 49.599998474121094,
      "high": 49.65999984741211,
      "low": 49.040000915527344,
      "close": 49.22999954223633,
      "volume": 664300
    },
    {
      "time": "2025-12-17",
      "open": 49.29999923706055,
      "high": 49.560001373291016,
      "low": 49.27000045776367,
      "close": 49.41999816894531,
      "volume": 413200
    },
    {
      "time": "2025-12-18",
      "open": 49.41999816894531,
      "high": 49.59000015258789,
      "low": 49.185001373291016,
      "close": 49.29999923706055,
      "volume": 463100
    },
    {
      "time": "2025-12-19",
      "open": 49.279998779296875,
      "high": 49.36000061035156,
      "low": 49.20000076293945,
      "close": 49.22999954223633,
      "volume": 382800
    },
    {
      "time": "2025-12-22",
      "open": 49.22999954223633,
      "high": 49.525001525878906,
      "low": 49.16999816894531,
      "close": 49.47999954223633,
      "volume": 395700
    },
    {
      "time": "2025-12-23",
      "open": 49.45000076293945,
      "high": 49.47999954223633,
      "low": 49.284000396728516,
      "close": 49.349998474121094,
      "volume": 397300
    },
    {
      "time": "2025-12-24",
      "open": 49.369998931884766,
      "high": 49.54999923706055,
      "low": 49.332000732421875,
      "close": 49.540000915527344,
      "volume": 197300
    },
    {
      "time": "2025-12-26",
      "open": 49.54999923706055,
      "high": 49.6150016784668,
      "low": 49.369998931884766,
      "close": 49.59000015258789,
      "volume": 249400
    },
    {
      "time": "2025-12-29",
      "open": 49.51499938964844,
      "high": 49.62300109863281,
      "low": 49.45000076293945,
      "close": 49.54999923706055,
      "volume": 434300
    },
    {
      "time": "2025-12-30",
      "open": 49.54999923706055,
      "high": 49.650001525878906,
      "low": 49.40999984741211,
      "close": 49.439998626708984,
      "volume": 680000
    },
    {
      "time": "2025-12-31",
      "open": 49.459999084472656,
      "high": 49.46900177001953,
      "low": 49.1150016784668,
      "close": 49.150001525878906,
      "volume": 435700
    },
    {
      "time": "2026-01-02",
      "open": 49.29999923706055,
      "high": 49.41999816894531,
      "low": 48.849998474121094,
      "close": 49.34000015258789,
      "volume": 382500
    },
    {
      "time": "2026-01-05",
      "open": 49.349998474121094,
      "high": 49.65999984741211,
      "low": 49.005001068115234,
      "close": 49.560001373291016,
      "volume": 414700
    },
    {
      "time": "2026-01-06",
      "open": 49.560001373291016,
      "high": 50.060001373291016,
      "low": 49.474998474121094,
      "close": 50.02000045776367,
      "volume": 969600
    },
    {
      "time": "2026-01-07",
      "open": 50.060001373291016,
      "high": 50.150001525878906,
      "low": 49.529998779296875,
      "close": 49.529998779296875,
      "volume": 608600
    },
    {
      "time": "2026-01-08",
      "open": 49.5099983215332,
      "high": 50.31999969482422,
      "low": 49.349998474121094,
      "close": 50.209999084472656,
      "volume": 334200
    },
    {
      "time": "2026-01-09",
      "open": 50.34000015258789,
      "high": 50.4109992980957,
      "low": 50.16999816894531,
      "close": 50.369998931884766,
      "volume": 399900
    },
    {
      "time": "2026-01-12",
      "open": 50.54999923706055,
      "high": 50.61000061035156,
      "low": 50.20500183105469,
      "close": 50.61000061035156,
      "volume": 487700
    },
    {
      "time": "2026-01-13",
      "open": 50.67499923706055,
      "high": 50.849998474121094,
      "low": 50.529998779296875,
      "close": 50.79999923706055,
      "volume": 611300
    },
    {
      "time": "2026-01-14",
      "open": 50.66999816894531,
      "high": 51.290000915527344,
      "low": 50.66999816894531,
      "close": 51.290000915527344,
      "volume": 305500
    },
    {
      "time": "2026-01-15",
      "open": 51.189998626708984,
      "high": 51.4630012512207,
      "low": 51,
      "close": 51.369998931884766,
      "volume": 429400
    },
    {
      "time": "2026-01-16",
      "open": 51.34000015258789,
      "high": 51.34000015258789,
      "low": 51.099998474121094,
      "close": 51.2400016784668,
      "volume": 584300
    },
    {
      "time": "2026-01-20",
      "open": 50.75,
      "high": 50.915000915527344,
      "low": 50.47999954223633,
      "close": 50.63999938964844,
      "volume": 451200
    },
    {
      "time": "2026-01-21",
      "open": 50.459999084472656,
      "high": 51.02000045776367,
      "low": 50.459999084472656,
      "close": 50.9900016784668,
      "volume": 424700
    },
    {
      "time": "2026-01-22",
      "open": 50.90999984741211,
      "high": 51.15999984741211,
      "low": 50.89500045776367,
      "close": 51,
      "volume": 357700
    },
    {
      "time": "2026-01-23",
      "open": 50.9900016784668,
      "high": 50.9900016784668,
      "low": 50.65999984741211,
      "close": 50.849998474121094,
      "volume": 396500
    },
    {
      "time": "2026-01-26",
      "open": 51.060001373291016,
      "high": 51.084999084472656,
      "low": 50.810001373291016,
      "close": 50.95000076293945,
      "volume": 247200
    },
    {
      "time": "2026-01-27",
      "open": 50.7599983215332,
      "high": 50.952999114990234,
      "low": 50.70000076293945,
      "close": 50.880001068115234,
      "volume": 313300
    },
    {
      "time": "2026-01-28",
      "open": 50.810001373291016,
      "high": 50.90999984741211,
      "low": 50.415000915527344,
      "close": 50.54999923706055,
      "volume": 355000
    },
    {
      "time": "2026-01-29",
      "open": 50.79999923706055,
      "high": 51.11000061035156,
      "low": 50.540000915527344,
      "close": 50.84000015258789,
      "volume": 625400
    },
    {
      "time": "2026-01-30",
      "open": 50.810001373291016,
      "high": 51.18000030517578,
      "low": 50.59000015258789,
      "close": 51.18000030517578,
      "volume": 399300
    },
    {
      "time": "2026-02-02",
      "open": 51.17499923706055,
      "high": 51.43000030517578,
      "low": 51.01499938964844,
      "close": 51.38999938964844,
      "volume": 479500
    },
    {
      "time": "2026-02-03",
      "open": 51.22999954223633,
      "high": 51.869998931884766,
      "low": 51.04199981689453,
      "close": 51.560001373291016,
      "volume": 427200
    },
    {
      "time": "2026-02-04",
      "open": 51.7400016784668,
      "high": 52.43000030517578,
      "low": 51.650001525878906,
      "close": 52.310001373291016,
      "volume": 322200
    },
    {
      "time": "2026-02-05",
      "open": 52.20000076293945,
      "high": 52.45000076293945,
      "low": 51.939998626708984,
      "close": 52.04999923706055,
      "volume": 268600
    },
    {
      "time": "2026-02-06",
      "open": 52.23500061035156,
      "high": 52.72999954223633,
      "low": 52.23500061035156,
      "close": 52.59000015258789,
      "volume": 319900
    },
    {
      "time": "2026-02-09",
      "open": 52.68000030517578,
      "high": 52.68000030517578,
      "low": 52.20000076293945,
      "close": 52.45000076293945,
      "volume": 278400
    },
    {
      "time": "2026-02-10",
      "open": 52.439998626708984,
      "high": 52.79999923706055,
      "low": 52.30400085449219,
      "close": 52.709999084472656,
      "volume": 216500
    },
    {
      "time": "2026-02-11",
      "open": 52.880001068115234,
      "high": 52.9900016784668,
      "low": 52.619998931884766,
      "close": 52.939998626708984,
      "volume": 163800
    },
    {
      "time": "2026-02-12",
      "open": 52.959999084472656,
      "high": 53.20000076293945,
      "low": 52.310001373291016,
      "close": 52.310001373291016,
      "volume": 279400
    },
    {
      "time": "2026-02-13",
      "open": 52.439998626708984,
      "high": 52.84000015258789,
      "low": 52.30099868774414,
      "close": 52.599998474121094,
      "volume": 330300
    },
    {
      "time": "2026-02-17",
      "open": 52.59000015258789,
      "high": 52.900001525878906,
      "low": 52.10499954223633,
      "close": 52.34000015258789,
      "volume": 223100
    },
    {
      "time": "2026-02-18",
      "open": 52.404998779296875,
      "high": 52.599998474121094,
      "low": 52.25,
      "close": 52.5099983215332,
      "volume": 320800
    },
    {
      "time": "2026-02-19",
      "open": 52.619998931884766,
      "high": 52.650001525878906,
      "low": 52.23500061035156,
      "close": 52.41999816894531,
      "volume": 348500
    },
    {
      "time": "2026-02-20",
      "open": 52.119998931884766,
      "high": 52.2599983215332,
      "low": 51.849998474121094,
      "close": 52.2400016784668,
      "volume": 284000
    },
    {
      "time": "2026-02-23",
      "open": 52.220001220703125,
      "high": 52.49599838256836,
      "low": 51.959999084472656,
      "close": 52.06999969482422,
      "volume": 1092300
    },
    {
      "time": "2026-02-24",
      "open": 52.06999969482422,
      "high": 52.31999969482422,
      "low": 52.05500030517578,
      "close": 52.29999923706055,
      "volume": 451200
    },
    {
      "time": "2026-02-25",
      "open": 52.5099983215332,
      "high": 52.5099983215332,
      "low": 51.720001220703125,
      "close": 52.09000015258789,
      "volume": 378100
    },
    {
      "time": "2026-02-26",
      "open": 52.25,
      "high": 52.4370002746582,
      "low": 52.02000045776367,
      "close": 52.29999923706055,
      "volume": 349500
    },
    {
      "time": "2026-02-27",
      "open": 52.20000076293945,
      "high": 52.619998931884766,
      "low": 52.029998779296875,
      "close": 52.619998931884766,
      "volume": 715500
    },
    {
      "time": "2026-03-02",
      "open": 52.439998626708984,
      "high": 52.619998931884766,
      "low": 52.09199905395508,
      "close": 52.47999954223633,
      "volume": 549700
    },
    {
      "time": "2026-03-03",
      "open": 51.97999954223633,
      "high": 52.130001068115234,
      "low": 51.27000045776367,
      "close": 51.97999954223633,
      "volume": 449600
    },
    {
      "time": "2026-03-04",
      "open": 52.189998626708984,
      "high": 52.189998626708984,
      "low": 51.59000015258789,
      "close": 51.75,
      "volume": 220000
    },
    {
      "time": "2026-03-05",
      "open": 51.540000915527344,
      "high": 51.540000915527344,
      "low": 50.882999420166016,
      "close": 51.119998931884766,
      "volume": 294600
    },
    {
      "time": "2026-03-06",
      "open": 50.810001373291016,
      "high": 50.810001373291016,
      "low": 50.22999954223633,
      "close": 50.7599983215332,
      "volume": 280100
    },
    {
      "time": "2026-03-09",
      "open": 50.380001068115234,
      "high": 50.810001373291016,
      "low": 49.79999923706055,
      "close": 50.709999084472656,
      "volume": 234700
    },
    {
      "time": "2026-03-10",
      "open": 50.5099983215332,
      "high": 50.75,
      "low": 50.20500183105469,
      "close": 50.290000915527344,
      "volume": 209300
    },
    {
      "time": "2026-03-11",
      "open": 50.380001068115234,
      "high": 50.380001068115234,
      "low": 49.77000045776367,
      "close": 50.029998779296875,
      "volume": 188900
    },
    {
      "time": "2026-03-12",
      "open": 49.90999984741211,
      "high": 49.994998931884766,
      "low": 49.38999938964844,
      "close": 49.45000076293945,
      "volume": 224500
    },
    {
      "time": "2026-03-13",
      "open": 49.650001525878906,
      "high": 49.95000076293945,
      "low": 49.41999816894531,
      "close": 49.47999954223633,
      "volume": 329600
    },
    {
      "time": "2026-03-16",
      "open": 49.86000061035156,
      "high": 49.97999954223633,
      "low": 49.59000015258789,
      "close": 49.75,
      "volume": 231100
    },
    {
      "time": "2026-03-17",
      "open": 49.900001525878906,
      "high": 50.06999969482422,
      "low": 49.71500015258789,
      "close": 49.75,
      "volume": 249600
    },
    {
      "time": "2026-03-18",
      "open": 49.63999938964844,
      "high": 49.63999938964844,
      "low": 48.900001525878906,
      "close": 48.93000030517578,
      "volume": 212500
    },
    {
      "time": "2026-03-19",
      "open": 48.83000183105469,
      "high": 48.869998931884766,
      "low": 48.45000076293945,
      "close": 48.689998626708984,
      "volume": 360900
    },
    {
      "time": "2026-03-20",
      "open": 48.70000076293945,
      "high": 48.77899932861328,
      "low": 47.880001068115234,
      "close": 48.09000015258789,
      "volume": 284100
    },
    {
      "time": "2026-03-23",
      "open": 48.56999969482422,
      "high": 48.959999084472656,
      "low": 48.349998474121094,
      "close": 48.52000045776367,
      "volume": 449600
    },
    {
      "time": "2026-03-24",
      "open": 48.47999954223633,
      "high": 48.849998474121094,
      "low": 48.16999816894531,
      "close": 48.59000015258789,
      "volume": 266100
    },
    {
      "time": "2026-03-25",
      "open": 48.970001220703125,
      "high": 49.04999923706055,
      "low": 48.45000076293945,
      "close": 48.869998931884766,
      "volume": 205000
    },
    {
      "time": "2026-03-26",
      "open": 48.400001525878906,
      "high": 48.77799987792969,
      "low": 48.290000915527344,
      "close": 48.380001068115234,
      "volume": 240600
    },
    {
      "time": "2026-03-27",
      "open": 48.310001373291016,
      "high": 48.529998779296875,
      "low": 48,
      "close": 48.11000061035156,
      "volume": 382900
    },
    {
      "time": "2026-03-30",
      "open": 48.47999954223633,
      "high": 48.56999969482422,
      "low": 47.9900016784668,
      "close": 48.130001068115234,
      "volume": 296000
    },
    {
      "time": "2026-03-31",
      "open": 48.58000183105469,
      "high": 48.790000915527344,
      "low": 48.099998474121094,
      "close": 48.709999084472656,
      "volume": 243100
    },
    {
      "time": "2026-04-01",
      "open": 48.81999969482422,
      "high": 48.85499954223633,
      "low": 48.599998474121094,
      "close": 48.70000076293945,
      "volume": 323000
    },
    {
      "time": "2026-04-02",
      "open": 48.5099983215332,
      "high": 48.99800109863281,
      "low": 48.3849983215332,
      "close": 48.709999084472656,
      "volume": 239400
    },
    {
      "time": "2026-04-06",
      "open": 48.709999084472656,
      "high": 48.80400085449219,
      "low": 48.459999084472656,
      "close": 48.7599983215332,
      "volume": 291800
    },
    {
      "time": "2026-04-07",
      "open": 48.72999954223633,
      "high": 48.7760009765625,
      "low": 48.310001373291016,
      "close": 48.54999923706055,
      "volume": 824400
    },
    {
      "time": "2026-04-08",
      "open": 49.20000076293945,
      "high": 49.529998779296875,
      "low": 49.0099983215332,
      "close": 49.529998779296875,
      "volume": 777900
    },
    {
      "time": "2026-04-09",
      "open": 49.439998626708984,
      "high": 49.80500030517578,
      "low": 49.277000427246094,
      "close": 49.650001525878906,
      "volume": 750600
    },
    {
      "time": "2026-04-10",
      "open": 49.65999984741211,
      "high": 49.65999984741211,
      "low": 49.150001525878906,
      "close": 49.209999084472656,
      "volume": 299600
    },
    {
      "time": "2026-04-13",
      "open": 49.15999984741211,
      "high": 49.43000030517578,
      "low": 48.88999938964844,
      "close": 49.43000030517578,
      "volume": 282700
    },
    {
      "time": "2026-04-14",
      "open": 49.415000915527344,
      "high": 49.47999954223633,
      "low": 49.1349983215332,
      "close": 49.45000076293945,
      "volume": 272400
    },
    {
      "time": "2026-04-15",
      "open": 49.439998626708984,
      "high": 49.439998626708984,
      "low": 48.939998626708984,
      "close": 49.16999816894531,
      "volume": 283400
    },
    {
      "time": "2026-04-16",
      "open": 49.189998626708984,
      "high": 49.4900016784668,
      "low": 49.189998626708984,
      "close": 49.4900016784668,
      "volume": 255000
    },
    {
      "time": "2026-04-17",
      "open": 49.599998474121094,
      "high": 50.06999969482422,
      "low": 49.529998779296875,
      "close": 49.939998626708984,
      "volume": 306500
    },
    {
      "time": "2026-04-20",
      "open": 49.849998474121094,
      "high": 50.16999816894531,
      "low": 49.744998931884766,
      "close": 50.0099983215332,
      "volume": 206500
    },
    {
      "time": "2026-04-21",
      "open": 49.88999938964844,
      "high": 49.88999938964844,
      "low": 49.310001373291016,
      "close": 49.36000061035156,
      "volume": 235000
    },
    {
      "time": "2026-04-22",
      "open": 49.5,
      "high": 49.59000015258789,
      "low": 48.9900016784668,
      "close": 49.11000061035156,
      "volume": 368600
    },
    {
      "time": "2026-04-23",
      "open": 49.130001068115234,
      "high": 49.619998931884766,
      "low": 49.130001068115234,
      "close": 49.505001068115234,
      "volume": 1720700
    },
    {
      "time": "2026-04-24",
      "open": 49.52000045776367,
      "high": 49.52000045776367,
      "low": 49.11000061035156,
      "close": 49.220001220703125,
      "volume": 788000
    },
    {
      "time": "2026-04-27",
      "open": 49.16999816894531,
      "high": 49.43000030517578,
      "low": 49.16999816894531,
      "close": 49.2400016784668,
      "volume": 363400
    },
    {
      "time": "2026-04-28",
      "open": 49.369998931884766,
      "high": 49.54999923706055,
      "low": 49.02299880981445,
      "close": 49.279998779296875,
      "volume": 247500
    },
    {
      "time": "2026-04-29",
      "open": 49.2400016784668,
      "high": 49.290000915527344,
      "low": 48.72999954223633,
      "close": 48.90999984741211,
      "volume": 270000
    },
    {
      "time": "2026-04-30",
      "open": 49.04999923706055,
      "high": 49.459999084472656,
      "low": 48.77000045776367,
      "close": 49.40999984741211,
      "volume": 292700
    },
    {
      "time": "2026-05-01",
      "open": 49.59000015258789,
      "high": 49.59000015258789,
      "low": 49.040000915527344,
      "close": 49.060001373291016,
      "volume": 174100
    },
    {
      "time": "2026-05-04",
      "open": 48.95000076293945,
      "high": 48.970001220703125,
      "low": 48.310001373291016,
      "close": 48.400001525878906,
      "volume": 242900
    },
    {
      "time": "2026-05-05",
      "open": 48.599998474121094,
      "high": 48.9900016784668,
      "low": 48.32500076293945,
      "close": 48.869998931884766,
      "volume": 285100
    },
    {
      "time": "2026-05-06",
      "open": 49.029998779296875,
      "high": 49.279998779296875,
      "low": 48.959999084472656,
      "close": 49.029998779296875,
      "volume": 383000
    },
    {
      "time": "2026-05-07",
      "open": 49.09000015258789,
      "high": 49.25,
      "low": 48.90999984741211,
      "close": 48.939998626708984,
      "volume": 244800
    },
    {
      "time": "2026-05-08",
      "open": 49.099998474121094,
      "high": 49.130001068115234,
      "low": 48.744998931884766,
      "close": 48.790000915527344,
      "volume": 285500
    },
    {
      "time": "2026-05-11",
      "open": 48.790000915527344,
      "high": 48.86399841308594,
      "low": 48.40999984741211,
      "close": 48.54999923706055,
      "volume": 303900
    },
    {
      "time": "2026-05-12",
      "open": 48.56999969482422,
      "high": 48.755001068115234,
      "low": 48.209999084472656,
      "close": 48.630001068115234,
      "volume": 250800
    },
    {
      "time": "2026-05-13",
      "open": 48.5,
      "high": 48.560001373291016,
      "low": 48.095001220703125,
      "close": 48.33000183105469,
      "volume": 227500
    },
    {
      "time": "2026-05-14",
      "open": 48.41999816894531,
      "high": 48.57500076293945,
      "low": 48.34000015258789,
      "close": 48.459999084472656,
      "volume": 278700
    },
    {
      "time": "2026-05-15",
      "open": 48.43000030517578,
      "high": 48.487998962402344,
      "low": 48.029998779296875,
      "close": 48.09000015258789,
      "volume": 258100
    },
    {
      "time": "2026-05-18",
      "open": 48.13999938964844,
      "high": 48.650001525878906,
      "low": 48.1349983215332,
      "close": 48.650001525878906,
      "volume": 220600
    },
    {
      "time": "2026-05-19",
      "open": 48.56999969482422,
      "high": 48.72999954223633,
      "low": 48.13999938964844,
      "close": 48.5,
      "volume": 540200
    },
    {
      "time": "2026-05-20",
      "open": 48.5,
      "high": 48.65299987792969,
      "low": 48.095001220703125,
      "close": 48.59000015258789,
      "volume": 294500
    },
    {
      "time": "2026-05-21",
      "open": 48.25,
      "high": 48.4900016784668,
      "low": 47.68000030517578,
      "close": 48.4900016784668,
      "volume": 334000
    },
    {
      "time": "2026-05-22",
      "open": 48.689998626708984,
      "high": 48.900001525878906,
      "low": 48.47999954223633,
      "close": 48.72999954223633,
      "volume": 156400
    },
    {
      "time": "2026-05-26",
      "open": 48.77000045776367,
      "high": 48.79399871826172,
      "low": 48.56999969482422,
      "close": 48.630001068115234,
      "volume": 322600
    },
    {
      "time": "2026-05-27",
      "open": 48.66999816894531,
      "high": 49.08000183105469,
      "low": 48.66999816894531,
      "close": 48.75,
      "volume": 349200
    },
    {
      "time": "2026-05-28",
      "open": 48.900001525878906,
      "high": 48.900001525878906,
      "low": 48.5,
      "close": 48.7599983215332,
      "volume": 247100
    },
    {
      "time": "2026-05-29",
      "open": 48.88999938964844,
      "high": 48.88999938964844,
      "low": 48.46500015258789,
      "close": 48.5,
      "volume": 409400
    },
    {
      "time": "2026-06-01",
      "open": 48.52000045776367,
      "high": 48.52000045776367,
      "low": 48.15999984741211,
      "close": 48.36000061035156,
      "volume": 350200
    },
    {
      "time": "2026-06-02",
      "open": 48.34000015258789,
      "high": 48.540000915527344,
      "low": 48.15999984741211,
      "close": 48.5099983215332,
      "volume": 304500
    },
    {
      "time": "2026-06-03",
      "open": 48.5,
      "high": 48.678001403808594,
      "low": 48.34000015258789,
      "close": 48.4900016784668,
      "volume": 227700
    },
    {
      "time": "2026-06-04",
      "open": 48.79999923706055,
      "high": 49.16999816894531,
      "low": 48.720001220703125,
      "close": 48.93000030517578,
      "volume": 244300
    },
    {
      "time": "2026-06-05",
      "open": 48.90999984741211,
      "high": 49.439998626708984,
      "low": 48.900001525878906,
      "close": 49.25,
      "volume": 247600
    },
    {
      "time": "2026-06-08",
      "open": 49.36000061035156,
      "high": 49.36000061035156,
      "low": 48.900001525878906,
      "close": 48.91999816894531,
      "volume": 194700
    },
    {
      "time": "2026-06-09",
      "open": 49.040000915527344,
      "high": 49.720001220703125,
      "low": 49.040000915527344,
      "close": 49.720001220703125,
      "volume": 311400
    },
    {
      "time": "2026-06-10",
      "open": 49.709999084472656,
      "high": 49.970001220703125,
      "low": 49.4900016784668,
      "close": 49.540000915527344,
      "volume": 327700
    },
    {
      "time": "2026-06-11",
      "open": 49.58000183105469,
      "high": 50.09000015258789,
      "low": 49.58000183105469,
      "close": 49.869998931884766,
      "volume": 309600
    },
    {
      "time": "2026-06-12",
      "open": 49.939998626708984,
      "high": 50.189998626708984,
      "low": 49.85499954223633,
      "close": 50.150001525878906,
      "volume": 279100
    },
    {
      "time": "2026-06-15",
      "open": 50.31999969482422,
      "high": 50.31999969482422,
      "low": 50.040000915527344,
      "close": 50.11000061035156,
      "volume": 319700
    },
    {
      "time": "2026-06-16",
      "open": 50.220001220703125,
      "high": 50.46799850463867,
      "low": 50.183998107910156,
      "close": 50.290000915527344,
      "volume": 319600
    },
    {
      "time": "2026-06-17",
      "open": 50.15999984741211,
      "high": 50.290000915527344,
      "low": 49.3849983215332,
      "close": 49.540000915527344,
      "volume": 230900
    },
    {
      "time": "2026-06-18",
      "open": 49.81999969482422,
      "high": 49.81999969482422,
      "low": 49.439998626708984,
      "close": 49.54999923706055,
      "volume": 323300
    },
    {
      "time": "2026-06-22",
      "open": 49.54999923706055,
      "high": 49.7599983215332,
      "low": 49.349998474121094,
      "close": 49.41999816894531,
      "volume": 217600
    },
    {
      "time": "2026-06-23",
      "open": 49.5,
      "high": 49.849998474121094,
      "low": 49.470001220703125,
      "close": 49.7400016784668,
      "volume": 315300
    },
    {
      "time": "2026-06-24",
      "open": 49.77000045776367,
      "high": 50.29999923706055,
      "low": 49.77000045776367,
      "close": 50.18000030517578,
      "volume": 189900
    },
    {
      "time": "2026-06-25",
      "open": 50.0099983215332,
      "high": 50.59000015258789,
      "low": 49.91699981689453,
      "close": 50.15999984741211,
      "volume": 303700
    },
    {
      "time": "2026-06-26",
      "open": 50.16999816894531,
      "high": 50.70000076293945,
      "low": 50.16999816894531,
      "close": 50.70000076293945,
      "volume": 192700
    },
    {
      "time": "2026-06-29",
      "open": 50.7599983215332,
      "high": 50.7599983215332,
      "low": 50.34000015258789,
      "close": 50.619998931884766,
      "volume": 328700
    },
    {
      "time": "2026-06-30",
      "open": 50.849998474121094,
      "high": 50.849998474121094,
      "low": 50.36000061035156,
      "close": 50.5,
      "volume": 253400
    },
    {
      "time": "2026-07-01",
      "open": 50.68000030517578,
      "high": 51.042999267578125,
      "low": 50.47999954223633,
      "close": 50.81999969482422,
      "volume": 261500
    },
    {
      "time": "2026-07-02",
      "open": 51,
      "high": 51.630001068115234,
      "low": 50.9900016784668,
      "close": 51.630001068115234,
      "volume": 256500
    },
    {
      "time": "2026-07-06",
      "open": 51.709999084472656,
      "high": 51.709999084472656,
      "low": 50.974998474121094,
      "close": 51.349998474121094,
      "volume": 246300
    },
    {
      "time": "2026-07-07",
      "open": 51.689998626708984,
      "high": 51.8849983215332,
      "low": 51.40999984741211,
      "close": 51.4900016784668,
      "volume": 422600
    },
    {
      "time": "2026-07-08",
      "open": 51.470001220703125,
      "high": 51.470001220703125,
      "low": 50.77000045776367,
      "close": 50.790000915527344,
      "volume": 385000
    },
    {
      "time": "2026-07-09",
      "open": 50.790000915527344,
      "high": 50.81999969482422,
      "low": 50.52000045776367,
      "close": 50.619998931884766,
      "volume": 273200
    },
    {
      "time": "2026-07-10",
      "open": 50.73500061035156,
      "high": 51.099998474121094,
      "low": 50.689998626708984,
      "close": 50.9900016784668,
      "volume": 297000
    },
    {
      "time": "2026-07-13",
      "open": 51.06999969482422,
      "high": 51.529998779296875,
      "low": 50.970001220703125,
      "close": 51.11000061035156,
      "volume": 276400
    },
    {
      "time": "2026-07-14",
      "open": 51.099998474121094,
      "high": 51.099998474121094,
      "low": 50.5,
      "close": 50.58000183105469,
      "volume": 212600
    },
    {
      "time": "2026-07-15",
      "open": 50.709999084472656,
      "high": 50.7400016784668,
      "low": 50.20000076293945,
      "close": 50.310001373291016,
      "volume": 210900
    },
    {
      "time": "2026-07-16",
      "open": 50.45000076293945,
      "high": 51.41999816894531,
      "low": 50.45000076293945,
      "close": 51.41999816894531,
      "volume": 204400
    },
    {
      "time": "2026-07-17",
      "open": 51.47999954223633,
      "high": 51.93000030517578,
      "low": 50.90599822998047,
      "close": 51.060001373291016,
      "volume": 140300
    },
    {
      "time": "2026-07-20",
      "open": 51.05500030517578,
      "high": 51.15999984741211,
      "low": 50.630001068115234,
      "close": 50.70000076293945,
      "volume": 144200
    },
    {
      "time": "2026-07-21",
      "open": 50.22999954223633,
      "high": 50.277000427246094,
      "low": 49.93000030517578,
      "close": 50.20000076293945,
      "volume": 173100
    },
    {
      "time": "2026-07-22",
      "open": 50.32500076293945,
      "high": 50.47999954223633,
      "low": 50.16999816894531,
      "close": 50.29999923706055,
      "volume": 190400
    },
    {
      "time": "2026-07-23",
      "open": 50.29999923706055,
      "high": 50.29999923706055,
      "low": 49.93000030517578,
      "close": 50.099998474121094,
      "volume": 1081400
    },
    {
      "time": "2026-07-24",
      "open": 50.22999954223633,
      "high": 50.79999923706055,
      "low": 50.20000076293945,
      "close": 50.7599983215332,
      "volume": 481853
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 49.77650024414063
    },
    {
      "time": "2025-10-06",
      "value": 49.758500213623044
    },
    {
      "time": "2025-10-07",
      "value": 49.748700256347654
    },
    {
      "time": "2025-10-08",
      "value": 49.74010025024414
    },
    {
      "time": "2025-10-09",
      "value": 49.73290023803711
    },
    {
      "time": "2025-10-10",
      "value": 49.72110023498535
    },
    {
      "time": "2025-10-13",
      "value": 49.713300247192386
    },
    {
      "time": "2025-10-14",
      "value": 49.70730026245117
    },
    {
      "time": "2025-10-15",
      "value": 49.69850028991699
    },
    {
      "time": "2025-10-16",
      "value": 49.67970031738281
    },
    {
      "time": "2025-10-17",
      "value": 49.66590026855469
    },
    {
      "time": "2025-10-20",
      "value": 49.6569002532959
    },
    {
      "time": "2025-10-21",
      "value": 49.64430023193359
    },
    {
      "time": "2025-10-22",
      "value": 49.62290023803711
    },
    {
      "time": "2025-10-23",
      "value": 49.58890022277832
    },
    {
      "time": "2025-10-24",
      "value": 49.565500259399414
    },
    {
      "time": "2025-10-27",
      "value": 49.546500244140624
    },
    {
      "time": "2025-10-28",
      "value": 49.51890022277832
    },
    {
      "time": "2025-10-29",
      "value": 49.46950019836426
    },
    {
      "time": "2025-10-30",
      "value": 49.42590019226074
    },
    {
      "time": "2025-10-31",
      "value": 49.39130012512207
    },
    {
      "time": "2025-11-03",
      "value": 49.33610015869141
    },
    {
      "time": "2025-11-04",
      "value": 49.29210014343262
    },
    {
      "time": "2025-11-05",
      "value": 49.25310012817383
    },
    {
      "time": "2025-11-06",
      "value": 49.20530014038086
    },
    {
      "time": "2025-11-07",
      "value": 49.17470016479492
    },
    {
      "time": "2025-11-10",
      "value": 49.14450012207031
    },
    {
      "time": "2025-11-11",
      "value": 49.13130012512207
    },
    {
      "time": "2025-11-12",
      "value": 49.12070007324219
    },
    {
      "time": "2025-11-13",
      "value": 49.10150009155274
    },
    {
      "time": "2025-11-14",
      "value": 49.077900085449215
    },
    {
      "time": "2025-11-17",
      "value": 49.04970008850098
    },
    {
      "time": "2025-11-18",
      "value": 49.02730003356933
    },
    {
      "time": "2025-11-19",
      "value": 49.003500061035155
    },
    {
      "time": "2025-11-20",
      "value": 48.96290008544922
    },
    {
      "time": "2025-11-21",
      "value": 48.93830009460449
    },
    {
      "time": "2025-11-24",
      "value": 48.916900100708006
    },
    {
      "time": "2025-11-25",
      "value": 48.91010009765625
    },
    {
      "time": "2025-11-26",
      "value": 48.90510009765625
    },
    {
      "time": "2025-11-28",
      "value": 48.90450012207031
    },
    {
      "time": "2025-12-01",
      "value": 48.899900131225586
    },
    {
      "time": "2025-12-02",
      "value": 48.89770011901855
    },
    {
      "time": "2025-12-03",
      "value": 48.899500122070314
    },
    {
      "time": "2025-12-04",
      "value": 48.89890014648437
    },
    {
      "time": "2025-12-05",
      "value": 48.91190010070801
    },
    {
      "time": "2025-12-08",
      "value": 48.905300064086916
    },
    {
      "time": "2025-12-09",
      "value": 48.896700057983395
    },
    {
      "time": "2025-12-10",
      "value": 48.89590003967285
    },
    {
      "time": "2025-12-11",
      "value": 48.906200103759765
    },
    {
      "time": "2025-12-12",
      "value": 48.9084001159668
    },
    {
      "time": "2025-12-15",
      "value": 48.9084001159668
    },
    {
      "time": "2025-12-16",
      "value": 48.90380012512207
    },
    {
      "time": "2025-12-17",
      "value": 48.90360008239746
    },
    {
      "time": "2025-12-18",
      "value": 48.90080009460449
    },
    {
      "time": "2025-12-19",
      "value": 48.905000076293945
    },
    {
      "time": "2025-12-22",
      "value": 48.92380004882813
    },
    {
      "time": "2025-12-23",
      "value": 48.94099998474121
    },
    {
      "time": "2025-12-24",
      "value": 48.95099998474121
    },
    {
      "time": "2025-12-26",
      "value": 48.96279998779297
    },
    {
      "time": "2025-12-29",
      "value": 48.981199951171874
    },
    {
      "time": "2025-12-30",
      "value": 48.988999938964845
    },
    {
      "time": "2025-12-31",
      "value": 48.98519996643066
    },
    {
      "time": "2026-01-02",
      "value": 48.99
    },
    {
      "time": "2026-01-05",
      "value": 49.002600021362305
    },
    {
      "time": "2026-01-06",
      "value": 49.02380004882812
    },
    {
      "time": "2026-01-07",
      "value": 49.03319999694824
    },
    {
      "time": "2026-01-08",
      "value": 49.052799987792966
    },
    {
      "time": "2026-01-09",
      "value": 49.08459999084473
    },
    {
      "time": "2026-01-12",
      "value": 49.13580001831055
    },
    {
      "time": "2026-01-13",
      "value": 49.18379997253418
    },
    {
      "time": "2026-01-14",
      "value": 49.24260002136231
    },
    {
      "time": "2026-01-15",
      "value": 49.31059997558594
    },
    {
      "time": "2026-01-16",
      "value": 49.374400024414065
    },
    {
      "time": "2026-01-20",
      "value": 49.42319999694824
    },
    {
      "time": "2026-01-21",
      "value": 49.483600006103515
    },
    {
      "time": "2026-01-22",
      "value": 49.53360000610351
    },
    {
      "time": "2026-01-23",
      "value": 49.57779998779297
    },
    {
      "time": "2026-01-26",
      "value": 49.61540000915527
    },
    {
      "time": "2026-01-27",
      "value": 49.64880004882812
    },
    {
      "time": "2026-01-28",
      "value": 49.67700004577637
    },
    {
      "time": "2026-01-29",
      "value": 49.71620002746582
    },
    {
      "time": "2026-01-30",
      "value": 49.76819999694824
    },
    {
      "time": "2026-02-02",
      "value": 49.82360000610352
    },
    {
      "time": "2026-02-03",
      "value": 49.8876000213623
    },
    {
      "time": "2026-02-04",
      "value": 49.969000015258786
    },
    {
      "time": "2026-02-05",
      "value": 50.035800018310546
    },
    {
      "time": "2026-02-06",
      "value": 50.11599998474121
    },
    {
      "time": "2026-02-09",
      "value": 50.18040000915527
    },
    {
      "time": "2026-02-10",
      "value": 50.24599998474121
    },
    {
      "time": "2026-02-11",
      "value": 50.3131999206543
    },
    {
      "time": "2026-02-12",
      "value": 50.37399993896484
    },
    {
      "time": "2026-02-13",
      "value": 50.44239990234375
    },
    {
      "time": "2026-02-17",
      "value": 50.50059989929199
    },
    {
      "time": "2026-02-18",
      "value": 50.56499984741211
    },
    {
      "time": "2026-02-19",
      "value": 50.62599983215332
    },
    {
      "time": "2026-02-20",
      "value": 50.69479988098144
    },
    {
      "time": "2026-02-23",
      "value": 50.761999893188474
    },
    {
      "time": "2026-02-24",
      "value": 50.82259986877441
    },
    {
      "time": "2026-02-25",
      "value": 50.86959983825684
    },
    {
      "time": "2026-02-26",
      "value": 50.92599983215332
    },
    {
      "time": "2026-02-27",
      "value": 50.98599983215332
    },
    {
      "time": "2026-03-02",
      "value": 51.05099983215332
    },
    {
      "time": "2026-03-03",
      "value": 51.10219985961914
    },
    {
      "time": "2026-03-04",
      "value": 51.15119987487793
    },
    {
      "time": "2026-03-05",
      "value": 51.1889998626709
    },
    {
      "time": "2026-03-06",
      "value": 51.21459983825684
    },
    {
      "time": "2026-03-09",
      "value": 51.24179985046387
    },
    {
      "time": "2026-03-10",
      "value": 51.256799850463864
    },
    {
      "time": "2026-03-11",
      "value": 51.26559982299805
    },
    {
      "time": "2026-03-12",
      "value": 51.26359985351562
    },
    {
      "time": "2026-03-13",
      "value": 51.26439987182617
    },
    {
      "time": "2026-03-16",
      "value": 51.276399841308596
    },
    {
      "time": "2026-03-17",
      "value": 51.28459983825684
    },
    {
      "time": "2026-03-18",
      "value": 51.27199981689453
    },
    {
      "time": "2026-03-19",
      "value": 51.24539978027344
    },
    {
      "time": "2026-03-20",
      "value": 51.21659980773926
    },
    {
      "time": "2026-03-23",
      "value": 51.18279983520508
    },
    {
      "time": "2026-03-24",
      "value": 51.14719985961914
    },
    {
      "time": "2026-03-25",
      "value": 51.1123998260498
    },
    {
      "time": "2026-03-26",
      "value": 51.0639998626709
    },
    {
      "time": "2026-03-27",
      "value": 51.000399856567384
    },
    {
      "time": "2026-03-30",
      "value": 50.935599899291994
    },
    {
      "time": "2026-03-31",
      "value": 50.88499984741211
    },
    {
      "time": "2026-04-01",
      "value": 50.84619987487793
    },
    {
      "time": "2026-04-02",
      "value": 50.800599822998045
    },
    {
      "time": "2026-04-06",
      "value": 50.755799789428714
    },
    {
      "time": "2026-04-07",
      "value": 50.7097998046875
    },
    {
      "time": "2026-04-08",
      "value": 50.681399765014646
    },
    {
      "time": "2026-04-09",
      "value": 50.65679977416992
    },
    {
      "time": "2026-04-10",
      "value": 50.629999771118165
    },
    {
      "time": "2026-04-13",
      "value": 50.60179977416992
    },
    {
      "time": "2026-04-14",
      "value": 50.567199783325194
    },
    {
      "time": "2026-04-15",
      "value": 50.522799758911134
    },
    {
      "time": "2026-04-16",
      "value": 50.48139976501465
    },
    {
      "time": "2026-04-17",
      "value": 50.43399971008301
    },
    {
      "time": "2026-04-20",
      "value": 50.39319969177246
    },
    {
      "time": "2026-04-21",
      "value": 50.32859970092773
    },
    {
      "time": "2026-04-22",
      "value": 50.26179969787598
    },
    {
      "time": "2026-04-23",
      "value": 50.19769973754883
    },
    {
      "time": "2026-04-24",
      "value": 50.123299789428714
    },
    {
      "time": "2026-04-27",
      "value": 50.06189979553223
    },
    {
      "time": "2026-04-28",
      "value": 49.995499801635745
    },
    {
      "time": "2026-04-29",
      "value": 49.92689979553223
    },
    {
      "time": "2026-04-30",
      "value": 49.86489982604981
    },
    {
      "time": "2026-05-01",
      "value": 49.79769989013672
    },
    {
      "time": "2026-05-04",
      "value": 49.72089988708496
    },
    {
      "time": "2026-05-05",
      "value": 49.65689987182617
    },
    {
      "time": "2026-05-06",
      "value": 49.5914998626709
    },
    {
      "time": "2026-05-07",
      "value": 49.52849983215332
    },
    {
      "time": "2026-05-08",
      "value": 49.45829986572266
    },
    {
      "time": "2026-05-11",
      "value": 49.37689987182617
    },
    {
      "time": "2026-05-12",
      "value": 49.29989990234375
    },
    {
      "time": "2026-05-13",
      "value": 49.22689994812012
    },
    {
      "time": "2026-05-14",
      "value": 49.16109992980957
    },
    {
      "time": "2026-05-15",
      "value": 49.100499954223636
    },
    {
      "time": "2026-05-18",
      "value": 49.05830001831055
    },
    {
      "time": "2026-05-19",
      "value": 49.014100036621095
    },
    {
      "time": "2026-05-20",
      "value": 48.980100021362304
    },
    {
      "time": "2026-05-21",
      "value": 48.949300079345704
    },
    {
      "time": "2026-05-22",
      "value": 48.93490005493164
    },
    {
      "time": "2026-05-26",
      "value": 48.91790008544922
    },
    {
      "time": "2026-05-27",
      "value": 48.897900085449216
    },
    {
      "time": "2026-05-28",
      "value": 48.87810005187988
    },
    {
      "time": "2026-05-29",
      "value": 48.86950004577637
    },
    {
      "time": "2026-06-01",
      "value": 48.86290008544922
    },
    {
      "time": "2026-06-02",
      "value": 48.871300048828125
    },
    {
      "time": "2026-06-03",
      "value": 48.87070007324219
    },
    {
      "time": "2026-06-04",
      "value": 48.87750007629395
    },
    {
      "time": "2026-06-05",
      "value": 48.88510009765625
    },
    {
      "time": "2026-06-08",
      "value": 48.89590003967285
    },
    {
      "time": "2026-06-09",
      "value": 48.92810005187988
    },
    {
      "time": "2026-06-10",
      "value": 48.956300048828126
    },
    {
      "time": "2026-06-11",
      "value": 48.97950004577637
    },
    {
      "time": "2026-06-12",
      "value": 49.00850006103516
    },
    {
      "time": "2026-06-15",
      "value": 49.03650009155273
    },
    {
      "time": "2026-06-16",
      "value": 49.06710014343262
    },
    {
      "time": "2026-06-17",
      "value": 49.08690017700195
    },
    {
      "time": "2026-06-18",
      "value": 49.08730018615723
    },
    {
      "time": "2026-06-22",
      "value": 49.082700119018554
    },
    {
      "time": "2026-06-23",
      "value": 49.09330017089844
    },
    {
      "time": "2026-06-24",
      "value": 49.10830017089844
    },
    {
      "time": "2026-06-25",
      "value": 49.12250015258789
    },
    {
      "time": "2026-06-26",
      "value": 49.153100204467776
    },
    {
      "time": "2026-06-29",
      "value": 49.175700149536134
    },
    {
      "time": "2026-06-30",
      "value": 49.18690017700195
    },
    {
      "time": "2026-07-01",
      "value": 49.20310020446777
    },
    {
      "time": "2026-07-02",
      "value": 49.248500213623046
    },
    {
      "time": "2026-07-06",
      "value": 49.29330017089844
    },
    {
      "time": "2026-07-07",
      "value": 49.33300018310547
    },
    {
      "time": "2026-07-08",
      "value": 49.364400177001954
    },
    {
      "time": "2026-07-09",
      "value": 49.392000122070314
    },
    {
      "time": "2026-07-10",
      "value": 49.42620018005371
    },
    {
      "time": "2026-07-13",
      "value": 49.4702001953125
    },
    {
      "time": "2026-07-14",
      "value": 49.49360023498535
    },
    {
      "time": "2026-07-15",
      "value": 49.51860023498535
    },
    {
      "time": "2026-07-16",
      "value": 49.57900016784668
    },
    {
      "time": "2026-07-17",
      "value": 49.622800216674804
    },
    {
      "time": "2026-07-20",
      "value": 49.65620025634766
    },
    {
      "time": "2026-07-21",
      "value": 49.681400299072266
    },
    {
      "time": "2026-07-22",
      "value": 49.71160026550293
    },
    {
      "time": "2026-07-23",
      "value": 49.74260025024414
    },
    {
      "time": "2026-07-24",
      "value": 49.7852001953125
    }
  ],
  "analysis": null
}