{
  "ok": true,
  "cached": false,
  "ticker": "LVHI",
  "price": 42.45,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Three International Dividend ETFs Are Outyielding SCHD by Almost 2 Full Points in 2026",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/157c537b-814c-3afd-bce3-69fa6e43f2ae/three-international-dividend.html",
      "published": "2026-06-04"
    },
    {
      "title": "Shell And Total Energize LVHI’s Income Stream As Retirees Seek Stable Foreign Yields",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/f45db78a-64c3-3b4e-b0f9-7308216fd1ef/shell-and-total-energize.html",
      "published": "2026-06-01"
    },
    {
      "title": "International Dividend Payers are Raising Payouts Even as Free Cash Flow Tightens",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/ed2eaf23-120a-3593-87cd-a264683e0487/international-dividend-payers.html",
      "published": "2026-05-12"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 33.59000015258789,
      "high": 33.7599983215332,
      "low": 33.54999923706055,
      "close": 33.75,
      "volume": 323100
    },
    {
      "time": "2025-07-28",
      "open": 33.65999984741211,
      "high": 33.65999984741211,
      "low": 33.435001373291016,
      "close": 33.540000915527344,
      "volume": 906400
    },
    {
      "time": "2025-07-29",
      "open": 33.720001220703125,
      "high": 33.720001220703125,
      "low": 33.58399963378906,
      "close": 33.63999938964844,
      "volume": 401900
    },
    {
      "time": "2025-07-30",
      "open": 33.7599983215332,
      "high": 33.7599983215332,
      "low": 33.5099983215332,
      "close": 33.65999984741211,
      "volume": 389300
    },
    {
      "time": "2025-07-31",
      "open": 33.470001220703125,
      "high": 33.5099983215332,
      "low": 33.279998779296875,
      "close": 33.349998474121094,
      "volume": 2288200
    },
    {
      "time": "2025-08-01",
      "open": 33.15999984741211,
      "high": 33.189998626708984,
      "low": 32.86000061035156,
      "close": 33.0099983215332,
      "volume": 705200
    },
    {
      "time": "2025-08-04",
      "open": 33.150001525878906,
      "high": 33.36000061035156,
      "low": 33.150001525878906,
      "close": 33.34000015258789,
      "volume": 315600
    },
    {
      "time": "2025-08-05",
      "open": 33.40999984741211,
      "high": 33.48899841308594,
      "low": 33.369998931884766,
      "close": 33.459999084472656,
      "volume": 428100
    },
    {
      "time": "2025-08-06",
      "open": 33.68000030517578,
      "high": 33.720001220703125,
      "low": 33.47999954223633,
      "close": 33.529998779296875,
      "volume": 563700
    },
    {
      "time": "2025-08-07",
      "open": 33.83000183105469,
      "high": 33.83000183105469,
      "low": 33.630001068115234,
      "close": 33.7599983215332,
      "volume": 699100
    },
    {
      "time": "2025-08-08",
      "open": 33.880001068115234,
      "high": 34.02899932861328,
      "low": 33.880001068115234,
      "close": 33.9900016784668,
      "volume": 512900
    },
    {
      "time": "2025-08-11",
      "open": 34.02000045776367,
      "high": 34.09000015258789,
      "low": 33.93000030517578,
      "close": 34.09000015258789,
      "volume": 308300
    },
    {
      "time": "2025-08-12",
      "open": 34.209999084472656,
      "high": 34.29999923706055,
      "low": 34.09000015258789,
      "close": 34.29999923706055,
      "volume": 454900
    },
    {
      "time": "2025-08-13",
      "open": 34.34000015258789,
      "high": 34.380001068115234,
      "low": 34.22999954223633,
      "close": 34.3650016784668,
      "volume": 342600
    },
    {
      "time": "2025-08-14",
      "open": 34.33000183105469,
      "high": 34.5099983215332,
      "low": 34.275001525878906,
      "close": 34.5099983215332,
      "volume": 487200
    },
    {
      "time": "2025-08-15",
      "open": 34.650001525878906,
      "high": 34.68000030517578,
      "low": 34.540000915527344,
      "close": 34.599998474121094,
      "volume": 344300
    },
    {
      "time": "2025-08-18",
      "open": 34.560001373291016,
      "high": 34.560001373291016,
      "low": 34.400001525878906,
      "close": 34.47999954223633,
      "volume": 439500
    },
    {
      "time": "2025-08-19",
      "open": 34.63999938964844,
      "high": 34.79499816894531,
      "low": 34.595001220703125,
      "close": 34.709999084472656,
      "volume": 395400
    },
    {
      "time": "2025-08-20",
      "open": 34.790000915527344,
      "high": 34.9900016784668,
      "low": 34.779998779296875,
      "close": 34.9900016784668,
      "volume": 749500
    },
    {
      "time": "2025-08-21",
      "open": 34.97999954223633,
      "high": 35.0099983215332,
      "low": 34.86000061035156,
      "close": 35.0099983215332,
      "volume": 557400
    },
    {
      "time": "2025-08-22",
      "open": 35.20000076293945,
      "high": 35.30500030517578,
      "low": 35.09000015258789,
      "close": 35.189998626708984,
      "volume": 617600
    },
    {
      "time": "2025-08-25",
      "open": 35.20000076293945,
      "high": 35.20000076293945,
      "low": 34.875,
      "close": 34.90999984741211,
      "volume": 399600
    },
    {
      "time": "2025-08-26",
      "open": 34.869998931884766,
      "high": 34.869998931884766,
      "low": 34.619998931884766,
      "close": 34.70000076293945,
      "volume": 622100
    },
    {
      "time": "2025-08-27",
      "open": 34.7400016784668,
      "high": 34.7400016784668,
      "low": 34.5099983215332,
      "close": 34.689998626708984,
      "volume": 430300
    },
    {
      "time": "2025-08-28",
      "open": 34.849998474121094,
      "high": 34.849998474121094,
      "low": 34.650001525878906,
      "close": 34.73500061035156,
      "volume": 343800
    },
    {
      "time": "2025-08-29",
      "open": 34.77000045776367,
      "high": 34.77000045776367,
      "low": 34.62799835205078,
      "close": 34.67499923706055,
      "volume": 297500
    },
    {
      "time": "2025-09-02",
      "open": 34.459999084472656,
      "high": 34.68000030517578,
      "low": 34.459999084472656,
      "close": 34.68000030517578,
      "volume": 322500
    },
    {
      "time": "2025-09-03",
      "open": 34.630001068115234,
      "high": 34.630001068115234,
      "low": 34.41999816894531,
      "close": 34.56999969482422,
      "volume": 572300
    },
    {
      "time": "2025-09-04",
      "open": 34.45000076293945,
      "high": 34.4900016784668,
      "low": 34.27000045776367,
      "close": 34.4900016784668,
      "volume": 489800
    },
    {
      "time": "2025-09-05",
      "open": 34.65999984741211,
      "high": 34.65999984741211,
      "low": 34.27000045776367,
      "close": 34.369998931884766,
      "volume": 389900
    },
    {
      "time": "2025-09-08",
      "open": 34.56999969482422,
      "high": 34.56999969482422,
      "low": 34.29899978637695,
      "close": 34.439998626708984,
      "volume": 632000
    },
    {
      "time": "2025-09-09",
      "open": 34.529998779296875,
      "high": 34.529998779296875,
      "low": 34.30500030517578,
      "close": 34.45000076293945,
      "volume": 532700
    },
    {
      "time": "2025-09-10",
      "open": 34.540000915527344,
      "high": 34.540000915527344,
      "low": 34.400001525878906,
      "close": 34.52000045776367,
      "volume": 381600
    },
    {
      "time": "2025-09-11",
      "open": 34.630001068115234,
      "high": 34.68000030517578,
      "low": 34.52000045776367,
      "close": 34.68000030517578,
      "volume": 335100
    },
    {
      "time": "2025-09-12",
      "open": 34.56999969482422,
      "high": 34.68000030517578,
      "low": 34.4900016784668,
      "close": 34.529998779296875,
      "volume": 378000
    },
    {
      "time": "2025-09-15",
      "open": 34.70000076293945,
      "high": 34.70000076293945,
      "low": 34.5,
      "close": 34.61000061035156,
      "volume": 376000
    },
    {
      "time": "2025-09-16",
      "open": 34.599998474121094,
      "high": 34.61000061035156,
      "low": 34.400001525878906,
      "close": 34.459999084472656,
      "volume": 464700
    },
    {
      "time": "2025-09-17",
      "open": 34.38999938964844,
      "high": 34.47999954223633,
      "low": 34.25,
      "close": 34.31999969482422,
      "volume": 478700
    },
    {
      "time": "2025-09-18",
      "open": 34.380001068115234,
      "high": 34.39500045776367,
      "low": 34.2599983215332,
      "close": 34.380001068115234,
      "volume": 560300
    },
    {
      "time": "2025-09-19",
      "open": 34.5,
      "high": 35.3489990234375,
      "low": 34.29399871826172,
      "close": 34.369998931884766,
      "volume": 378000
    },
    {
      "time": "2025-09-22",
      "open": 34.43000030517578,
      "high": 34.45000076293945,
      "low": 34.29199981689453,
      "close": 34.40999984741211,
      "volume": 285900
    },
    {
      "time": "2025-09-23",
      "open": 34.4900016784668,
      "high": 34.599998474121094,
      "low": 34.40399932861328,
      "close": 34.439998626708984,
      "volume": 724500
    },
    {
      "time": "2025-09-24",
      "open": 34.400001525878906,
      "high": 34.52000045776367,
      "low": 34.387001037597656,
      "close": 34.47999954223633,
      "volume": 358400
    },
    {
      "time": "2025-09-25",
      "open": 34.470001220703125,
      "high": 34.58000183105469,
      "low": 34.46200180053711,
      "close": 34.58000183105469,
      "volume": 481700
    },
    {
      "time": "2025-09-26",
      "open": 34.5099983215332,
      "high": 34.814998626708984,
      "low": 34.5099983215332,
      "close": 34.720001220703125,
      "volume": 490400
    },
    {
      "time": "2025-09-29",
      "open": 34.810001373291016,
      "high": 34.810001373291016,
      "low": 34.6150016784668,
      "close": 34.70000076293945,
      "volume": 332100
    },
    {
      "time": "2025-09-30",
      "open": 34.70000076293945,
      "high": 34.7599983215332,
      "low": 34.540000915527344,
      "close": 34.75,
      "volume": 360100
    },
    {
      "time": "2025-10-01",
      "open": 34.900001525878906,
      "high": 34.97999954223633,
      "low": 34.80500030517578,
      "close": 34.93000030517578,
      "volume": 393700
    },
    {
      "time": "2025-10-02",
      "open": 34.9900016784668,
      "high": 34.992000579833984,
      "low": 34.849998474121094,
      "close": 34.915000915527344,
      "volume": 314400
    },
    {
      "time": "2025-10-03",
      "open": 35,
      "high": 35.15999984741211,
      "low": 34.965999603271484,
      "close": 35.13999938964844,
      "volume": 329500
    },
    {
      "time": "2025-10-06",
      "open": 35.130001068115234,
      "high": 35.189998626708984,
      "low": 35.04999923706055,
      "close": 35.13999938964844,
      "volume": 323200
    },
    {
      "time": "2025-10-07",
      "open": 35.119998931884766,
      "high": 35.2400016784668,
      "low": 35.02000045776367,
      "close": 35.13999938964844,
      "volume": 411900
    },
    {
      "time": "2025-10-08",
      "open": 35.25,
      "high": 35.25,
      "low": 35.119998931884766,
      "close": 35.16999816894531,
      "volume": 500400
    },
    {
      "time": "2025-10-09",
      "open": 35.279998779296875,
      "high": 35.380001068115234,
      "low": 35.13999938964844,
      "close": 35.25,
      "volume": 461900
    },
    {
      "time": "2025-10-10",
      "open": 35.220001220703125,
      "high": 35.22999954223633,
      "low": 34.65999984741211,
      "close": 34.72999954223633,
      "volume": 397100
    },
    {
      "time": "2025-10-13",
      "open": 34.93000030517578,
      "high": 35.04999923706055,
      "low": 34.849998474121094,
      "close": 35.029998779296875,
      "volume": 268800
    },
    {
      "time": "2025-10-14",
      "open": 34.91999816894531,
      "high": 35.167999267578125,
      "low": 34.880001068115234,
      "close": 35.11000061035156,
      "volume": 459300
    },
    {
      "time": "2025-10-15",
      "open": 35.16999816894531,
      "high": 35.20000076293945,
      "low": 34.935001373291016,
      "close": 35.06999969482422,
      "volume": 410700
    },
    {
      "time": "2025-10-16",
      "open": 35.220001220703125,
      "high": 35.28499984741211,
      "low": 35,
      "close": 35.130001068115234,
      "volume": 634700
    },
    {
      "time": "2025-10-17",
      "open": 34.95000076293945,
      "high": 35.25,
      "low": 34.95000076293945,
      "close": 35.20000076293945,
      "volume": 325900
    },
    {
      "time": "2025-10-20",
      "open": 35.2400016784668,
      "high": 35.30699920654297,
      "low": 35.1879997253418,
      "close": 35.220001220703125,
      "volume": 430800
    },
    {
      "time": "2025-10-21",
      "open": 35.290000915527344,
      "high": 35.290000915527344,
      "low": 35.12300109863281,
      "close": 35.185001373291016,
      "volume": 769100
    },
    {
      "time": "2025-10-22",
      "open": 35.279998779296875,
      "high": 35.35900115966797,
      "low": 35.13800048828125,
      "close": 35.290000915527344,
      "volume": 587400
    },
    {
      "time": "2025-10-23",
      "open": 35.45000076293945,
      "high": 35.54999923706055,
      "low": 35.45000076293945,
      "close": 35.48500061035156,
      "volume": 365000
    },
    {
      "time": "2025-10-24",
      "open": 35.560001373291016,
      "high": 35.560001373291016,
      "low": 35.439998626708984,
      "close": 35.47999954223633,
      "volume": 353200
    },
    {
      "time": "2025-10-27",
      "open": 35.7400016784668,
      "high": 35.7400016784668,
      "low": 35.619998931884766,
      "close": 35.66999816894531,
      "volume": 526000
    },
    {
      "time": "2025-10-28",
      "open": 35.65999984741211,
      "high": 35.65999984741211,
      "low": 35.48500061035156,
      "close": 35.52000045776367,
      "volume": 536700
    },
    {
      "time": "2025-10-29",
      "open": 35.529998779296875,
      "high": 35.630001068115234,
      "low": 35.380001068115234,
      "close": 35.47999954223633,
      "volume": 406100
    },
    {
      "time": "2025-10-30",
      "open": 35.349998474121094,
      "high": 35.650001525878906,
      "low": 35.349998474121094,
      "close": 35.52000045776367,
      "volume": 630900
    },
    {
      "time": "2025-10-31",
      "open": 35.599998474121094,
      "high": 35.599998474121094,
      "low": 35.34000015258789,
      "close": 35.45000076293945,
      "volume": 404600
    },
    {
      "time": "2025-11-03",
      "open": 35.459999084472656,
      "high": 35.470001220703125,
      "low": 35.367000579833984,
      "close": 35.439998626708984,
      "volume": 459100
    },
    {
      "time": "2025-11-04",
      "open": 35.2599983215332,
      "high": 35.45000076293945,
      "low": 35.25,
      "close": 35.369998931884766,
      "volume": 596400
    },
    {
      "time": "2025-11-05",
      "open": 35.529998779296875,
      "high": 35.77199935913086,
      "low": 35.4900016784668,
      "close": 35.70000076293945,
      "volume": 523500
    },
    {
      "time": "2025-11-06",
      "open": 35.849998474121094,
      "high": 35.880001068115234,
      "low": 35.56999969482422,
      "close": 35.7599983215332,
      "volume": 346400
    },
    {
      "time": "2025-11-07",
      "open": 35.68000030517578,
      "high": 35.97999954223633,
      "low": 35.58000183105469,
      "close": 35.97999954223633,
      "volume": 768000
    },
    {
      "time": "2025-11-10",
      "open": 36.08000183105469,
      "high": 36.279998779296875,
      "low": 36.03200149536133,
      "close": 36.27000045776367,
      "volume": 831700
    },
    {
      "time": "2025-11-11",
      "open": 36.45000076293945,
      "high": 36.59000015258789,
      "low": 36.358001708984375,
      "close": 36.59000015258789,
      "volume": 529300
    },
    {
      "time": "2025-11-12",
      "open": 36.63999938964844,
      "high": 36.84000015258789,
      "low": 36.630001068115234,
      "close": 36.810001373291016,
      "volume": 360900
    },
    {
      "time": "2025-11-13",
      "open": 36.869998931884766,
      "high": 36.869998931884766,
      "low": 36.52000045776367,
      "close": 36.59000015258789,
      "volume": 485800
    },
    {
      "time": "2025-11-14",
      "open": 36.59000015258789,
      "high": 36.65999984741211,
      "low": 36.29999923706055,
      "close": 36.650001525878906,
      "volume": 336400
    },
    {
      "time": "2025-11-17",
      "open": 36.65999984741211,
      "high": 36.70000076293945,
      "low": 36.33000183105469,
      "close": 36.470001220703125,
      "volume": 570600
    },
    {
      "time": "2025-11-18",
      "open": 36.06999969482422,
      "high": 36.349998474121094,
      "low": 36.04999923706055,
      "close": 36.290000915527344,
      "volume": 940300
    },
    {
      "time": "2025-11-19",
      "open": 36.34000015258789,
      "high": 36.349998474121094,
      "low": 36.117000579833984,
      "close": 36.26499938964844,
      "volume": 535500
    },
    {
      "time": "2025-11-20",
      "open": 36.43000030517578,
      "high": 36.48500061035156,
      "low": 35.939998626708984,
      "close": 35.9900016784668,
      "volume": 507200
    },
    {
      "time": "2025-11-21",
      "open": 36.27000045776367,
      "high": 36.540000915527344,
      "low": 36.242000579833984,
      "close": 36.529998779296875,
      "volume": 785000
    },
    {
      "time": "2025-11-24",
      "open": 36.540000915527344,
      "high": 36.540000915527344,
      "low": 36.279998779296875,
      "close": 36.369998931884766,
      "volume": 460700
    },
    {
      "time": "2025-11-25",
      "open": 36.52000045776367,
      "high": 36.7599983215332,
      "low": 36.380001068115234,
      "close": 36.7599983215332,
      "volume": 432500
    },
    {
      "time": "2025-11-26",
      "open": 36.81999969482422,
      "high": 36.97999954223633,
      "low": 36.77000045776367,
      "close": 36.91999816894531,
      "volume": 464500
    },
    {
      "time": "2025-11-28",
      "open": 36.73500061035156,
      "high": 36.95899963378906,
      "low": 36.73500061035156,
      "close": 36.95000076293945,
      "volume": 181000
    },
    {
      "time": "2025-12-01",
      "open": 36.95000076293945,
      "high": 36.959999084472656,
      "low": 36.779998779296875,
      "close": 36.810001373291016,
      "volume": 309200
    },
    {
      "time": "2025-12-02",
      "open": 36.97999954223633,
      "high": 36.98099899291992,
      "low": 36.816001892089844,
      "close": 36.90999984741211,
      "volume": 395400
    },
    {
      "time": "2025-12-03",
      "open": 36.9900016784668,
      "high": 36.9900016784668,
      "low": 36.849998474121094,
      "close": 36.959999084472656,
      "volume": 435900
    },
    {
      "time": "2025-12-04",
      "open": 36.349998474121094,
      "high": 36.349998474121094,
      "low": 36.13999938964844,
      "close": 36.2400016784668,
      "volume": 880400
    },
    {
      "time": "2025-12-05",
      "open": 36.34000015258789,
      "high": 36.34000015258789,
      "low": 36.119998931884766,
      "close": 36.13999938964844,
      "volume": 414600
    },
    {
      "time": "2025-12-08",
      "open": 36.20000076293945,
      "high": 36.209999084472656,
      "low": 36.04999923706055,
      "close": 36.13999938964844,
      "volume": 743300
    },
    {
      "time": "2025-12-09",
      "open": 36.279998779296875,
      "high": 36.31999969482422,
      "low": 36.130001068115234,
      "close": 36.189998626708984,
      "volume": 743100
    },
    {
      "time": "2025-12-10",
      "open": 36.31999969482422,
      "high": 36.380001068115234,
      "low": 36.119998931884766,
      "close": 36.380001068115234,
      "volume": 489100
    },
    {
      "time": "2025-12-11",
      "open": 36.36000061035156,
      "high": 36.4900016784668,
      "low": 36.34000015258789,
      "close": 36.470001220703125,
      "volume": 430600
    },
    {
      "time": "2025-12-12",
      "open": 36.45000076293945,
      "high": 36.542999267578125,
      "low": 36.29100036621094,
      "close": 36.439998626708984,
      "volume": 485100
    },
    {
      "time": "2025-12-15",
      "open": 36.529998779296875,
      "high": 36.61000061035156,
      "low": 36.470001220703125,
      "close": 36.61000061035156,
      "volume": 420100
    },
    {
      "time": "2025-12-16",
      "open": 36.560001373291016,
      "high": 36.560001373291016,
      "low": 36.16999816894531,
      "close": 36.2400016784668,
      "volume": 543200
    },
    {
      "time": "2025-12-17",
      "open": 36.38999938964844,
      "high": 36.41999816894531,
      "low": 36.249000549316406,
      "close": 36.29499816894531,
      "volume": 521900
    },
    {
      "time": "2025-12-18",
      "open": 36.36000061035156,
      "high": 36.52000045776367,
      "low": 36.310001373291016,
      "close": 36.369998931884766,
      "volume": 512700
    },
    {
      "time": "2025-12-19",
      "open": 36.58000183105469,
      "high": 36.709999084472656,
      "low": 36.529998779296875,
      "close": 36.63999938964844,
      "volume": 481000
    },
    {
      "time": "2025-12-22",
      "open": 36.68000030517578,
      "high": 36.68000030517578,
      "low": 36.48099899291992,
      "close": 36.59000015258789,
      "volume": 875400
    },
    {
      "time": "2025-12-23",
      "open": 36.88999938964844,
      "high": 36.88999938964844,
      "low": 36.650001525878906,
      "close": 36.709999084472656,
      "volume": 469100
    },
    {
      "time": "2025-12-24",
      "open": 36.79999923706055,
      "high": 36.79999923706055,
      "low": 36.696998596191406,
      "close": 36.72999954223633,
      "volume": 216600
    },
    {
      "time": "2025-12-26",
      "open": 36.790000915527344,
      "high": 36.790000915527344,
      "low": 36.709999084472656,
      "close": 36.790000915527344,
      "volume": 340500
    },
    {
      "time": "2025-12-29",
      "open": 36.779998779296875,
      "high": 36.83700180053711,
      "low": 36.70000076293945,
      "close": 36.790000915527344,
      "volume": 472300
    },
    {
      "time": "2025-12-30",
      "open": 36.93000030517578,
      "high": 37.027000427246094,
      "low": 36.900001525878906,
      "close": 36.97999954223633,
      "volume": 539900
    },
    {
      "time": "2025-12-31",
      "open": 36.900001525878906,
      "high": 37.02000045776367,
      "low": 36.80099868774414,
      "close": 36.81999969482422,
      "volume": 516400
    },
    {
      "time": "2026-01-02",
      "open": 37.16999816894531,
      "high": 37.27000045776367,
      "low": 37.04999923706055,
      "close": 37.27000045776367,
      "volume": 654000
    },
    {
      "time": "2026-01-05",
      "open": 37.209999084472656,
      "high": 37.209999084472656,
      "low": 36.88999938964844,
      "close": 37.20000076293945,
      "volume": 811800
    },
    {
      "time": "2026-01-06",
      "open": 37.220001220703125,
      "high": 37.41999816894531,
      "low": 37.189998626708984,
      "close": 37.22999954223633,
      "volume": 563000
    },
    {
      "time": "2026-01-07",
      "open": 37.189998626708984,
      "high": 37.20500183105469,
      "low": 36.93000030517578,
      "close": 37.0099983215332,
      "volume": 654500
    },
    {
      "time": "2026-01-08",
      "open": 37.08000183105469,
      "high": 37.220001220703125,
      "low": 36.900001525878906,
      "close": 37.20000076293945,
      "volume": 795400
    },
    {
      "time": "2026-01-09",
      "open": 37.29999923706055,
      "high": 37.45000076293945,
      "low": 37.290000915527344,
      "close": 37.45000076293945,
      "volume": 535200
    },
    {
      "time": "2026-01-12",
      "open": 37.41999816894531,
      "high": 37.54499816894531,
      "low": 37.40999984741211,
      "close": 37.540000915527344,
      "volume": 453400
    },
    {
      "time": "2026-01-13",
      "open": 37.58000183105469,
      "high": 37.58000183105469,
      "low": 37.43000030517578,
      "close": 37.54999923706055,
      "volume": 453800
    },
    {
      "time": "2026-01-14",
      "open": 37.66999816894531,
      "high": 38.0099983215332,
      "low": 37.66999816894531,
      "close": 38.0099983215332,
      "volume": 659100
    },
    {
      "time": "2026-01-15",
      "open": 37.970001220703125,
      "high": 38.01499938964844,
      "low": 37.88999938964844,
      "close": 37.91999816894531,
      "volume": 701400
    },
    {
      "time": "2026-01-16",
      "open": 38,
      "high": 38.02000045776367,
      "low": 37.900001525878906,
      "close": 38,
      "volume": 675400
    },
    {
      "time": "2026-01-20",
      "open": 37.709999084472656,
      "high": 37.709999084472656,
      "low": 37.41999816894531,
      "close": 37.4900016784668,
      "volume": 694000
    },
    {
      "time": "2026-01-21",
      "open": 37.52000045776367,
      "high": 37.89400100708008,
      "low": 37.4900016784668,
      "close": 37.869998931884766,
      "volume": 594300
    },
    {
      "time": "2026-01-22",
      "open": 38.06999969482422,
      "high": 38.06999969482422,
      "low": 37.80500030517578,
      "close": 37.869998931884766,
      "volume": 1126300
    },
    {
      "time": "2026-01-23",
      "open": 37.71500015258789,
      "high": 37.82400131225586,
      "low": 37.599998474121094,
      "close": 37.790000915527344,
      "volume": 532900
    },
    {
      "time": "2026-01-26",
      "open": 37.81999969482422,
      "high": 37.970001220703125,
      "low": 37.77000045776367,
      "close": 37.81999969482422,
      "volume": 606500
    },
    {
      "time": "2026-01-27",
      "open": 38,
      "high": 38.13999938964844,
      "low": 37.970001220703125,
      "close": 38.064998626708984,
      "volume": 529900
    },
    {
      "time": "2026-01-28",
      "open": 37.79999923706055,
      "high": 38.0880012512207,
      "low": 37.79999923706055,
      "close": 38.04999923706055,
      "volume": 510100
    },
    {
      "time": "2026-01-29",
      "open": 38.41999816894531,
      "high": 38.582000732421875,
      "low": 38.2400016784668,
      "close": 38.45000076293945,
      "volume": 756000
    },
    {
      "time": "2026-01-30",
      "open": 38.369998931884766,
      "high": 38.46500015258789,
      "low": 38.1150016784668,
      "close": 38.41999816894531,
      "volume": 720100
    },
    {
      "time": "2026-02-02",
      "open": 38.52000045776367,
      "high": 38.720001220703125,
      "low": 38.52000045776367,
      "close": 38.720001220703125,
      "volume": 694000
    },
    {
      "time": "2026-02-03",
      "open": 38.7599983215332,
      "high": 39.06999969482422,
      "low": 38.70000076293945,
      "close": 39.06999969482422,
      "volume": 702500
    },
    {
      "time": "2026-02-04",
      "open": 39.59000015258789,
      "high": 39.810001373291016,
      "low": 39.56999969482422,
      "close": 39.720001220703125,
      "volume": 1178600
    },
    {
      "time": "2026-02-05",
      "open": 39.52000045776367,
      "high": 39.560001373291016,
      "low": 39.165000915527344,
      "close": 39.459999084472656,
      "volume": 821400
    },
    {
      "time": "2026-02-06",
      "open": 39.810001373291016,
      "high": 39.9900016784668,
      "low": 39.68000030517578,
      "close": 39.97999954223633,
      "volume": 672200
    },
    {
      "time": "2026-02-09",
      "open": 40.02000045776367,
      "high": 40.130001068115234,
      "low": 39.880001068115234,
      "close": 40.119998931884766,
      "volume": 789200
    },
    {
      "time": "2026-02-10",
      "open": 40.25,
      "high": 40.25,
      "low": 40.040000915527344,
      "close": 40.20000076293945,
      "volume": 700500
    },
    {
      "time": "2026-02-11",
      "open": 40.58000183105469,
      "high": 40.630001068115234,
      "low": 40.310001373291016,
      "close": 40.630001068115234,
      "volume": 634300
    },
    {
      "time": "2026-02-12",
      "open": 40.744998931884766,
      "high": 40.744998931884766,
      "low": 40.29999923706055,
      "close": 40.40999984741211,
      "volume": 1261900
    },
    {
      "time": "2026-02-13",
      "open": 40.349998474121094,
      "high": 40.48500061035156,
      "low": 40.06100082397461,
      "close": 40.47999954223633,
      "volume": 954400
    },
    {
      "time": "2026-02-17",
      "open": 40.56999969482422,
      "high": 40.70000076293945,
      "low": 40.220001220703125,
      "close": 40.540000915527344,
      "volume": 1957200
    },
    {
      "time": "2026-02-18",
      "open": 40.56999969482422,
      "high": 40.709999084472656,
      "low": 40.54999923706055,
      "close": 40.689998626708984,
      "volume": 723500
    },
    {
      "time": "2026-02-19",
      "open": 40.7400016784668,
      "high": 40.79999923706055,
      "low": 40.56999969482422,
      "close": 40.79999923706055,
      "volume": 932400
    },
    {
      "time": "2026-02-20",
      "open": 40.83000183105469,
      "high": 41,
      "low": 40.762001037597656,
      "close": 40.970001220703125,
      "volume": 1167200
    },
    {
      "time": "2026-02-23",
      "open": 41,
      "high": 41.19300079345703,
      "low": 40.93600082397461,
      "close": 41.09000015258789,
      "volume": 878600
    },
    {
      "time": "2026-02-24",
      "open": 41.25,
      "high": 41.31999969482422,
      "low": 41.11600112915039,
      "close": 41.27000045776367,
      "volume": 759300
    },
    {
      "time": "2026-02-25",
      "open": 41.43000030517578,
      "high": 41.470001220703125,
      "low": 41.25,
      "close": 41.470001220703125,
      "volume": 651400
    },
    {
      "time": "2026-02-26",
      "open": 41.400001525878906,
      "high": 41.54999923706055,
      "low": 41.279998779296875,
      "close": 41.470001220703125,
      "volume": 850700
    },
    {
      "time": "2026-02-27",
      "open": 41.52000045776367,
      "high": 41.70000076293945,
      "low": 41.40999984741211,
      "close": 41.58000183105469,
      "volume": 888900
    },
    {
      "time": "2026-03-02",
      "open": 41.380001068115234,
      "high": 41.380001068115234,
      "low": 41.119998931884766,
      "close": 41.22999954223633,
      "volume": 885900
    },
    {
      "time": "2026-03-03",
      "open": 40.310001373291016,
      "high": 40.5,
      "low": 39.88999938964844,
      "close": 40.470001220703125,
      "volume": 1130400
    },
    {
      "time": "2026-03-04",
      "open": 40.43000030517578,
      "high": 40.5,
      "low": 40.2400016784668,
      "close": 40.5,
      "volume": 684200
    },
    {
      "time": "2026-03-05",
      "open": 40,
      "high": 40,
      "low": 39.5,
      "close": 39.7400016784668,
      "volume": 1227700
    },
    {
      "time": "2026-03-06",
      "open": 39.41999816894531,
      "high": 39.59000015258789,
      "low": 39.14099884033203,
      "close": 39.5099983215332,
      "volume": 902000
    },
    {
      "time": "2026-03-09",
      "open": 38.95000076293945,
      "high": 39.68000030517578,
      "low": 38.922000885009766,
      "close": 39.630001068115234,
      "volume": 1814100
    },
    {
      "time": "2026-03-10",
      "open": 39.7400016784668,
      "high": 39.970001220703125,
      "low": 39.59299850463867,
      "close": 39.720001220703125,
      "volume": 885600
    },
    {
      "time": "2026-03-11",
      "open": 39.58000183105469,
      "high": 39.84000015258789,
      "low": 39.5,
      "close": 39.84000015258789,
      "volume": 491200
    },
    {
      "time": "2026-03-12",
      "open": 39.630001068115234,
      "high": 39.75,
      "low": 39.47999954223633,
      "close": 39.65999984741211,
      "volume": 398000
    },
    {
      "time": "2026-03-13",
      "open": 39.939998626708984,
      "high": 40.09000015258789,
      "low": 39.63999938964844,
      "close": 39.7599983215332,
      "volume": 2051300
    },
    {
      "time": "2026-03-16",
      "open": 39.91999816894531,
      "high": 40.150001525878906,
      "low": 39.880001068115234,
      "close": 40.060001373291016,
      "volume": 497900
    },
    {
      "time": "2026-03-17",
      "open": 40.349998474121094,
      "high": 40.470001220703125,
      "low": 40.2599983215332,
      "close": 40.29999923706055,
      "volume": 521700
    },
    {
      "time": "2026-03-18",
      "open": 40.20000076293945,
      "high": 40.222999572753906,
      "low": 39.874000549316406,
      "close": 39.95000076293945,
      "volume": 628600
    },
    {
      "time": "2026-03-19",
      "open": 39.61000061035156,
      "high": 39.75199890136719,
      "low": 39.33000183105469,
      "close": 39.63999938964844,
      "volume": 866500
    },
    {
      "time": "2026-03-20",
      "open": 39.58000183105469,
      "high": 39.630001068115234,
      "low": 38.720001220703125,
      "close": 38.900001525878906,
      "volume": 1075000
    },
    {
      "time": "2026-03-23",
      "open": 39.099998474121094,
      "high": 39.4900016784668,
      "low": 38.959999084472656,
      "close": 39.209999084472656,
      "volume": 619300
    },
    {
      "time": "2026-03-24",
      "open": 38.810001373291016,
      "high": 39.540000915527344,
      "low": 38.810001373291016,
      "close": 39.34000015258789,
      "volume": 641100
    },
    {
      "time": "2026-03-25",
      "open": 39.779998779296875,
      "high": 39.90999984741211,
      "low": 39.64500045776367,
      "close": 39.869998931884766,
      "volume": 487600
    },
    {
      "time": "2026-03-26",
      "open": 39.720001220703125,
      "high": 39.880001068115234,
      "low": 39.5099983215332,
      "close": 39.52000045776367,
      "volume": 879900
    },
    {
      "time": "2026-03-27",
      "open": 39.43000030517578,
      "high": 39.84000015258789,
      "low": 39.43000030517578,
      "close": 39.58000183105469,
      "volume": 629600
    },
    {
      "time": "2026-03-30",
      "open": 40.09000015258789,
      "high": 40.319000244140625,
      "low": 39.720001220703125,
      "close": 39.97999954223633,
      "volume": 815800
    },
    {
      "time": "2026-03-31",
      "open": 40.349998474121094,
      "high": 40.540000915527344,
      "low": 40.06999969482422,
      "close": 40.540000915527344,
      "volume": 904000
    },
    {
      "time": "2026-04-01",
      "open": 40.81999969482422,
      "high": 40.81999969482422,
      "low": 40.40999984741211,
      "close": 40.70000076293945,
      "volume": 785600
    },
    {
      "time": "2026-04-02",
      "open": 40.47999954223633,
      "high": 40.83700180053711,
      "low": 40.380001068115234,
      "close": 40.81999969482422,
      "volume": 680900
    },
    {
      "time": "2026-04-06",
      "open": 40.79999923706055,
      "high": 40.97999954223633,
      "low": 40.720001220703125,
      "close": 40.959999084472656,
      "volume": 720500
    },
    {
      "time": "2026-04-07",
      "open": 40.83000183105469,
      "high": 40.939998626708984,
      "low": 40.52000045776367,
      "close": 40.900001525878906,
      "volume": 638700
    },
    {
      "time": "2026-04-08",
      "open": 41.25,
      "high": 41.29999923706055,
      "low": 41,
      "close": 41.290000915527344,
      "volume": 807600
    },
    {
      "time": "2026-04-09",
      "open": 41.130001068115234,
      "high": 41.279998779296875,
      "low": 40.95000076293945,
      "close": 41.220001220703125,
      "volume": 663200
    },
    {
      "time": "2026-04-10",
      "open": 41.13999938964844,
      "high": 41.310001373291016,
      "low": 41.099998474121094,
      "close": 41.18000030517578,
      "volume": 520200
    },
    {
      "time": "2026-04-13",
      "open": 41.099998474121094,
      "high": 41.29899978637695,
      "low": 40.90999984741211,
      "close": 41.290000915527344,
      "volume": 887900
    },
    {
      "time": "2026-04-14",
      "open": 41.130001068115234,
      "high": 41.18899917602539,
      "low": 41.0099983215332,
      "close": 41.16999816894531,
      "volume": 953700
    },
    {
      "time": "2026-04-15",
      "open": 41.130001068115234,
      "high": 41.130001068115234,
      "low": 40.834999084472656,
      "close": 40.869998931884766,
      "volume": 1131000
    },
    {
      "time": "2026-04-16",
      "open": 40.95000076293945,
      "high": 41.029998779296875,
      "low": 40.742000579833984,
      "close": 40.84000015258789,
      "volume": 508800
    },
    {
      "time": "2026-04-17",
      "open": 40.91999816894531,
      "high": 40.91999816894531,
      "low": 40.66999816894531,
      "close": 40.88999938964844,
      "volume": 487500
    },
    {
      "time": "2026-04-20",
      "open": 40.849998474121094,
      "high": 40.849998474121094,
      "low": 40.68000030517578,
      "close": 40.790000915527344,
      "volume": 685400
    },
    {
      "time": "2026-04-21",
      "open": 40.81999969482422,
      "high": 40.81999969482422,
      "low": 40.310001373291016,
      "close": 40.380001068115234,
      "volume": 597500
    },
    {
      "time": "2026-04-22",
      "open": 40.529998779296875,
      "high": 40.529998779296875,
      "low": 40.33000183105469,
      "close": 40.470001220703125,
      "volume": 757700
    },
    {
      "time": "2026-04-23",
      "open": 40.439998626708984,
      "high": 40.75,
      "low": 40.310001373291016,
      "close": 40.59000015258789,
      "volume": 388700
    },
    {
      "time": "2026-04-24",
      "open": 40.66999816894531,
      "high": 40.66999816894531,
      "low": 40.41999816894531,
      "close": 40.61000061035156,
      "volume": 1082100
    },
    {
      "time": "2026-04-27",
      "open": 40.59000015258789,
      "high": 40.61000061035156,
      "low": 40.33000183105469,
      "close": 40.380001068115234,
      "volume": 650000
    },
    {
      "time": "2026-04-28",
      "open": 40.41999816894531,
      "high": 40.689998626708984,
      "low": 40.41999816894531,
      "close": 40.65999984741211,
      "volume": 907300
    },
    {
      "time": "2026-04-29",
      "open": 40.58000183105469,
      "high": 40.58000183105469,
      "low": 40.23500061035156,
      "close": 40.369998931884766,
      "volume": 770200
    },
    {
      "time": "2026-04-30",
      "open": 40.77000045776367,
      "high": 40.9900016784668,
      "low": 40.56999969482422,
      "close": 40.970001220703125,
      "volume": 823200
    },
    {
      "time": "2026-05-01",
      "open": 40.97999954223633,
      "high": 41,
      "low": 40.7599983215332,
      "close": 40.849998474121094,
      "volume": 1157900
    },
    {
      "time": "2026-05-04",
      "open": 40.689998626708984,
      "high": 40.689998626708984,
      "low": 40.279998779296875,
      "close": 40.369998931884766,
      "volume": 716400
    },
    {
      "time": "2026-05-05",
      "open": 40.61000061035156,
      "high": 40.81999969482422,
      "low": 40.29999923706055,
      "close": 40.79999923706055,
      "volume": 584900
    },
    {
      "time": "2026-05-06",
      "open": 41.099998474121094,
      "high": 41.18000030517578,
      "low": 41.040000915527344,
      "close": 41.150001525878906,
      "volume": 907600
    },
    {
      "time": "2026-05-07",
      "open": 41.040000915527344,
      "high": 41.040000915527344,
      "low": 40.369998931884766,
      "close": 40.45000076293945,
      "volume": 803700
    },
    {
      "time": "2026-05-08",
      "open": 40.599998474121094,
      "high": 40.61000061035156,
      "low": 40.41999816894531,
      "close": 40.560001373291016,
      "volume": 658500
    },
    {
      "time": "2026-05-11",
      "open": 40.630001068115234,
      "high": 40.77000045776367,
      "low": 40.630001068115234,
      "close": 40.75,
      "volume": 434200
    },
    {
      "time": "2026-05-12",
      "open": 40.79999923706055,
      "high": 40.974998474121094,
      "low": 40.63999938964844,
      "close": 40.970001220703125,
      "volume": 949000
    },
    {
      "time": "2026-05-13",
      "open": 40.970001220703125,
      "high": 41.189998626708984,
      "low": 40.869998931884766,
      "close": 41.189998626708984,
      "volume": 777900
    },
    {
      "time": "2026-05-14",
      "open": 41.20000076293945,
      "high": 41.39899826049805,
      "low": 41.20000076293945,
      "close": 41.380001068115234,
      "volume": 666600
    },
    {
      "time": "2026-05-15",
      "open": 41.119998931884766,
      "high": 41.119998931884766,
      "low": 40.935001373291016,
      "close": 41.040000915527344,
      "volume": 485000
    },
    {
      "time": "2026-05-18",
      "open": 41.189998626708984,
      "high": 41.33000183105469,
      "low": 41.040000915527344,
      "close": 41.33000183105469,
      "volume": 572000
    },
    {
      "time": "2026-05-19",
      "open": 41.33000183105469,
      "high": 41.43000030517578,
      "low": 41.209999084472656,
      "close": 41.31999969482422,
      "volume": 532300
    },
    {
      "time": "2026-05-20",
      "open": 41.310001373291016,
      "high": 41.595001220703125,
      "low": 41.279998779296875,
      "close": 41.529998779296875,
      "volume": 503100
    },
    {
      "time": "2026-05-21",
      "open": 41.529998779296875,
      "high": 41.67900085449219,
      "low": 41.27000045776367,
      "close": 41.619998931884766,
      "volume": 499000
    },
    {
      "time": "2026-05-22",
      "open": 41.58000183105469,
      "high": 41.63999938964844,
      "low": 41.41999816894531,
      "close": 41.5,
      "volume": 371800
    },
    {
      "time": "2026-05-26",
      "open": 41.65999984741211,
      "high": 41.7400016784668,
      "low": 41.38999938964844,
      "close": 41.4900016784668,
      "volume": 483400
    },
    {
      "time": "2026-05-27",
      "open": 41.459999084472656,
      "high": 41.5099983215332,
      "low": 41.32500076293945,
      "close": 41.40999984741211,
      "volume": 407800
    },
    {
      "time": "2026-05-28",
      "open": 41.2400016784668,
      "high": 41.2599983215332,
      "low": 41.09000015258789,
      "close": 41.11000061035156,
      "volume": 386700
    },
    {
      "time": "2026-05-29",
      "open": 41.20000076293945,
      "high": 41.20000076293945,
      "low": 40.900001525878906,
      "close": 40.939998626708984,
      "volume": 433300
    },
    {
      "time": "2026-06-01",
      "open": 40.650001525878906,
      "high": 40.79999923706055,
      "low": 40.358001708984375,
      "close": 40.7400016784668,
      "volume": 537200
    },
    {
      "time": "2026-06-02",
      "open": 40.7599983215332,
      "high": 41.040000915527344,
      "low": 40.75,
      "close": 41.040000915527344,
      "volume": 595800
    },
    {
      "time": "2026-06-03",
      "open": 41.060001373291016,
      "high": 41.0989990234375,
      "low": 40.91999816894531,
      "close": 40.970001220703125,
      "volume": 471700
    },
    {
      "time": "2026-06-04",
      "open": 40.45000076293945,
      "high": 40.5,
      "low": 40.310001373291016,
      "close": 40.47999954223633,
      "volume": 498700
    },
    {
      "time": "2026-06-05",
      "open": 40.43000030517578,
      "high": 40.45000076293945,
      "low": 40.0099983215332,
      "close": 40.099998474121094,
      "volume": 430500
    },
    {
      "time": "2026-06-08",
      "open": 40.220001220703125,
      "high": 40.43000030517578,
      "low": 40.099998474121094,
      "close": 40.25,
      "volume": 987000
    },
    {
      "time": "2026-06-09",
      "open": 40.40999984741211,
      "high": 40.54800033569336,
      "low": 40.060001373291016,
      "close": 40.27000045776367,
      "volume": 1076200
    },
    {
      "time": "2026-06-10",
      "open": 40.290000915527344,
      "high": 40.400001525878906,
      "low": 40.19200134277344,
      "close": 40.220001220703125,
      "volume": 896700
    },
    {
      "time": "2026-06-11",
      "open": 40.75,
      "high": 40.939998626708984,
      "low": 40.481998443603516,
      "close": 40.88999938964844,
      "volume": 754800
    },
    {
      "time": "2026-06-12",
      "open": 40.939998626708984,
      "high": 41.11000061035156,
      "low": 40.880001068115234,
      "close": 41.09000015258789,
      "volume": 540000
    },
    {
      "time": "2026-06-15",
      "open": 41.060001373291016,
      "high": 41.11000061035156,
      "low": 40.77000045776367,
      "close": 40.83000183105469,
      "volume": 878700
    },
    {
      "time": "2026-06-16",
      "open": 40.970001220703125,
      "high": 41.02000045776367,
      "low": 40.77000045776367,
      "close": 40.849998474121094,
      "volume": 492700
    },
    {
      "time": "2026-06-17",
      "open": 40.869998931884766,
      "high": 40.970001220703125,
      "low": 40.54499816894531,
      "close": 40.689998626708984,
      "volume": 613900
    },
    {
      "time": "2026-06-18",
      "open": 40.7400016784668,
      "high": 40.7400016784668,
      "low": 40.435001373291016,
      "close": 40.54999923706055,
      "volume": 481700
    },
    {
      "time": "2026-06-22",
      "open": 40.59000015258789,
      "high": 40.689998626708984,
      "low": 40.459999084472656,
      "close": 40.65999984741211,
      "volume": 533100
    },
    {
      "time": "2026-06-23",
      "open": 40.59000015258789,
      "high": 40.66999816894531,
      "low": 40.349998474121094,
      "close": 40.599998474121094,
      "volume": 514400
    },
    {
      "time": "2026-06-24",
      "open": 40.650001525878906,
      "high": 40.66999816894531,
      "low": 40.349998474121094,
      "close": 40.5099983215332,
      "volume": 484000
    },
    {
      "time": "2026-06-25",
      "open": 40.38999938964844,
      "high": 40.72999954223633,
      "low": 40.3849983215332,
      "close": 40.650001525878906,
      "volume": 651500
    },
    {
      "time": "2026-06-26",
      "open": 40.66999816894531,
      "high": 40.71500015258789,
      "low": 40.459999084472656,
      "close": 40.630001068115234,
      "volume": 576500
    },
    {
      "time": "2026-06-29",
      "open": 40.75,
      "high": 40.75,
      "low": 40.560001373291016,
      "close": 40.709999084472656,
      "volume": 405500
    },
    {
      "time": "2026-06-30",
      "open": 40.52000045776367,
      "high": 40.650001525878906,
      "low": 40.5099983215332,
      "close": 40.584999084472656,
      "volume": 506000
    },
    {
      "time": "2026-07-01",
      "open": 40.45000076293945,
      "high": 40.45000076293945,
      "low": 40.25,
      "close": 40.400001525878906,
      "volume": 812700
    },
    {
      "time": "2026-07-02",
      "open": 40.470001220703125,
      "high": 41.04999923706055,
      "low": 40.470001220703125,
      "close": 41.04999923706055,
      "volume": 813500
    },
    {
      "time": "2026-07-06",
      "open": 41.11000061035156,
      "high": 41.119998931884766,
      "low": 40.95000076293945,
      "close": 41.08000183105469,
      "volume": 759500
    },
    {
      "time": "2026-07-07",
      "open": 41.20000076293945,
      "high": 41.43299865722656,
      "low": 41.20000076293945,
      "close": 41.290000915527344,
      "volume": 591500
    },
    {
      "time": "2026-07-08",
      "open": 41.119998931884766,
      "high": 41.15999984741211,
      "low": 40.90999984741211,
      "close": 41.15999984741211,
      "volume": 520600
    },
    {
      "time": "2026-07-09",
      "open": 41.13999938964844,
      "high": 41.150001525878906,
      "low": 41.02000045776367,
      "close": 41.11000061035156,
      "volume": 394500
    },
    {
      "time": "2026-07-10",
      "open": 41.22999954223633,
      "high": 41.3489990234375,
      "low": 41.14500045776367,
      "close": 41.34000015258789,
      "volume": 404700
    },
    {
      "time": "2026-07-13",
      "open": 41.33000183105469,
      "high": 41.650001525878906,
      "low": 41.33000183105469,
      "close": 41.52000045776367,
      "volume": 465600
    },
    {
      "time": "2026-07-14",
      "open": 41.59000015258789,
      "high": 41.81999969482422,
      "low": 41.560001373291016,
      "close": 41.61000061035156,
      "volume": 606300
    },
    {
      "time": "2026-07-15",
      "open": 41.65999984741211,
      "high": 41.77000045776367,
      "low": 41.54999923706055,
      "close": 41.689998626708984,
      "volume": 536000
    },
    {
      "time": "2026-07-16",
      "open": 41.599998474121094,
      "high": 41.75,
      "low": 41.45000076293945,
      "close": 41.70000076293945,
      "volume": 766900
    },
    {
      "time": "2026-07-17",
      "open": 41.72999954223633,
      "high": 41.90999984741211,
      "low": 41.540000915527344,
      "close": 41.83000183105469,
      "volume": 498500
    },
    {
      "time": "2026-07-20",
      "open": 41.869998931884766,
      "high": 41.869998931884766,
      "low": 41.584999084472656,
      "close": 41.619998931884766,
      "volume": 1247900
    },
    {
      "time": "2026-07-21",
      "open": 41.72999954223633,
      "high": 42.060001373291016,
      "low": 41.71500015258789,
      "close": 42.060001373291016,
      "volume": 1005200
    },
    {
      "time": "2026-07-22",
      "open": 42.4900016784668,
      "high": 42.54999923706055,
      "low": 42.33000183105469,
      "close": 42.400001525878906,
      "volume": 603900
    },
    {
      "time": "2026-07-23",
      "open": 42.18000030517578,
      "high": 42.494998931884766,
      "low": 42.06999969482422,
      "close": 42.189998626708984,
      "volume": 630900
    },
    {
      "time": "2026-07-24",
      "open": 42.40999984741211,
      "high": 42.5,
      "low": 42.35900115966797,
      "close": 42.45000076293945,
      "volume": 557374
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 34.37839981079102
    },
    {
      "time": "2025-10-06",
      "value": 34.406199798583984
    },
    {
      "time": "2025-10-07",
      "value": 34.438199768066404
    },
    {
      "time": "2025-10-08",
      "value": 34.46879974365234
    },
    {
      "time": "2025-10-09",
      "value": 34.500599746704104
    },
    {
      "time": "2025-10-10",
      "value": 34.52819976806641
    },
    {
      "time": "2025-10-13",
      "value": 34.56859977722168
    },
    {
      "time": "2025-10-14",
      "value": 34.60399978637695
    },
    {
      "time": "2025-10-15",
      "value": 34.63619979858399
    },
    {
      "time": "2025-10-16",
      "value": 34.66819984436035
    },
    {
      "time": "2025-10-17",
      "value": 34.696999893188476
    },
    {
      "time": "2025-10-20",
      "value": 34.7215998840332
    },
    {
      "time": "2025-10-21",
      "value": 34.74349990844726
    },
    {
      "time": "2025-10-22",
      "value": 34.7632999420166
    },
    {
      "time": "2025-10-23",
      "value": 34.785699920654295
    },
    {
      "time": "2025-10-24",
      "value": 34.805099945068356
    },
    {
      "time": "2025-10-27",
      "value": 34.826499938964844
    },
    {
      "time": "2025-10-28",
      "value": 34.84729995727539
    },
    {
      "time": "2025-10-29",
      "value": 34.86269996643066
    },
    {
      "time": "2025-10-30",
      "value": 34.8732999420166
    },
    {
      "time": "2025-10-31",
      "value": 34.88209999084473
    },
    {
      "time": "2025-11-03",
      "value": 34.887099990844725
    },
    {
      "time": "2025-11-04",
      "value": 34.89629997253418
    },
    {
      "time": "2025-11-05",
      "value": 34.916299972534176
    },
    {
      "time": "2025-11-06",
      "value": 34.937699966430664
    },
    {
      "time": "2025-11-07",
      "value": 34.96259994506836
    },
    {
      "time": "2025-11-10",
      "value": 34.99449996948242
    },
    {
      "time": "2025-11-11",
      "value": 35.03269996643066
    },
    {
      "time": "2025-11-12",
      "value": 35.0775
    },
    {
      "time": "2025-11-13",
      "value": 35.11949996948242
    },
    {
      "time": "2025-11-14",
      "value": 35.165100021362306
    },
    {
      "time": "2025-11-17",
      "value": 35.205700073242184
    },
    {
      "time": "2025-11-18",
      "value": 35.24250007629394
    },
    {
      "time": "2025-11-19",
      "value": 35.27740005493164
    },
    {
      "time": "2025-11-20",
      "value": 35.30360008239746
    },
    {
      "time": "2025-11-21",
      "value": 35.34360008239746
    },
    {
      "time": "2025-11-24",
      "value": 35.378800048828126
    },
    {
      "time": "2025-11-25",
      "value": 35.42480003356933
    },
    {
      "time": "2025-11-26",
      "value": 35.47680000305176
    },
    {
      "time": "2025-11-28",
      "value": 35.528199996948246
    },
    {
      "time": "2025-12-01",
      "value": 35.577000045776366
    },
    {
      "time": "2025-12-02",
      "value": 35.62700004577637
    },
    {
      "time": "2025-12-03",
      "value": 35.67740005493164
    },
    {
      "time": "2025-12-04",
      "value": 35.71260009765625
    },
    {
      "time": "2025-12-05",
      "value": 35.74380004882813
    },
    {
      "time": "2025-12-08",
      "value": 35.77220001220703
    },
    {
      "time": "2025-12-09",
      "value": 35.801999969482424
    },
    {
      "time": "2025-12-10",
      "value": 35.83459999084473
    },
    {
      "time": "2025-12-11",
      "value": 35.86540000915527
    },
    {
      "time": "2025-12-12",
      "value": 35.89589996337891
    },
    {
      "time": "2025-12-15",
      "value": 35.92529998779297
    },
    {
      "time": "2025-12-16",
      "value": 35.947300033569334
    },
    {
      "time": "2025-12-17",
      "value": 35.97040000915527
    },
    {
      "time": "2025-12-18",
      "value": 35.99440002441406
    },
    {
      "time": "2025-12-19",
      "value": 36.02220001220703
    },
    {
      "time": "2025-12-22",
      "value": 36.05940002441406
    },
    {
      "time": "2025-12-23",
      "value": 36.09300003051758
    },
    {
      "time": "2025-12-24",
      "value": 36.12540000915527
    },
    {
      "time": "2025-12-26",
      "value": 36.15980003356933
    },
    {
      "time": "2025-12-29",
      "value": 36.19300003051758
    },
    {
      "time": "2025-12-30",
      "value": 36.22860000610351
    },
    {
      "time": "2025-12-31",
      "value": 36.26059997558594
    },
    {
      "time": "2026-01-02",
      "value": 36.30229995727539
    },
    {
      "time": "2026-01-05",
      "value": 36.34049995422363
    },
    {
      "time": "2026-01-06",
      "value": 36.37539993286133
    },
    {
      "time": "2026-01-07",
      "value": 36.405999908447264
    },
    {
      "time": "2026-01-08",
      "value": 36.43659996032715
    },
    {
      "time": "2026-01-09",
      "value": 36.475199966430665
    },
    {
      "time": "2026-01-12",
      "value": 36.516399993896485
    },
    {
      "time": "2026-01-13",
      "value": 36.55699996948242
    },
    {
      "time": "2026-01-14",
      "value": 36.6081999206543
    },
    {
      "time": "2026-01-15",
      "value": 36.657799911499026
    },
    {
      "time": "2026-01-16",
      "value": 36.71039993286133
    },
    {
      "time": "2026-01-20",
      "value": 36.746199951171874
    },
    {
      "time": "2026-01-21",
      "value": 36.78839996337891
    },
    {
      "time": "2026-01-22",
      "value": 36.82619995117187
    },
    {
      "time": "2026-01-23",
      "value": 36.856599960327145
    },
    {
      "time": "2026-01-26",
      "value": 36.88119995117187
    },
    {
      "time": "2026-01-27",
      "value": 36.906299896240235
    },
    {
      "time": "2026-01-28",
      "value": 36.935499877929686
    },
    {
      "time": "2026-01-29",
      "value": 36.971499862670896
    },
    {
      "time": "2026-01-30",
      "value": 37.010499801635746
    },
    {
      "time": "2026-02-02",
      "value": 37.05909980773926
    },
    {
      "time": "2026-02-03",
      "value": 37.11519981384277
    },
    {
      "time": "2026-02-04",
      "value": 37.1897998046875
    },
    {
      "time": "2026-02-05",
      "value": 37.248399810791014
    },
    {
      "time": "2026-02-06",
      "value": 37.32059982299805
    },
    {
      "time": "2026-02-09",
      "value": 37.38779983520508
    },
    {
      "time": "2026-02-10",
      "value": 37.45339988708496
    },
    {
      "time": "2026-02-11",
      "value": 37.526999893188474
    },
    {
      "time": "2026-02-12",
      "value": 37.5989998626709
    },
    {
      "time": "2026-02-13",
      "value": 37.670399856567386
    },
    {
      "time": "2026-02-17",
      "value": 37.74199989318848
    },
    {
      "time": "2026-02-18",
      "value": 37.83099983215332
    },
    {
      "time": "2026-02-19",
      "value": 37.92419982910156
    },
    {
      "time": "2026-02-20",
      "value": 38.02079986572266
    },
    {
      "time": "2026-02-23",
      "value": 38.11879989624023
    },
    {
      "time": "2026-02-24",
      "value": 38.2165998840332
    },
    {
      "time": "2026-02-25",
      "value": 38.3165998840332
    },
    {
      "time": "2026-02-26",
      "value": 38.41719993591309
    },
    {
      "time": "2026-02-27",
      "value": 38.51659996032715
    },
    {
      "time": "2026-03-02",
      "value": 38.616399917602536
    },
    {
      "time": "2026-03-03",
      "value": 38.699899978637696
    },
    {
      "time": "2026-03-04",
      "value": 38.7825
    },
    {
      "time": "2026-03-05",
      "value": 38.844500045776364
    },
    {
      "time": "2026-03-06",
      "value": 38.902900009155275
    },
    {
      "time": "2026-03-09",
      "value": 38.96130004882812
    },
    {
      "time": "2026-03-10",
      "value": 39.02110008239746
    },
    {
      "time": "2026-03-11",
      "value": 39.08210006713867
    },
    {
      "time": "2026-03-12",
      "value": 39.139500045776366
    },
    {
      "time": "2026-03-13",
      "value": 39.19510002136231
    },
    {
      "time": "2026-03-16",
      "value": 39.25990005493164
    },
    {
      "time": "2026-03-17",
      "value": 39.32050003051758
    },
    {
      "time": "2026-03-18",
      "value": 39.37550003051758
    },
    {
      "time": "2026-03-19",
      "value": 39.42370002746582
    },
    {
      "time": "2026-03-20",
      "value": 39.461500091552736
    },
    {
      "time": "2026-03-23",
      "value": 39.5017000579834
    },
    {
      "time": "2026-03-24",
      "value": 39.539500045776364
    },
    {
      "time": "2026-03-25",
      "value": 39.586100006103514
    },
    {
      "time": "2026-03-26",
      "value": 39.62550003051758
    },
    {
      "time": "2026-03-27",
      "value": 39.65690010070801
    },
    {
      "time": "2026-03-30",
      "value": 39.69810012817383
    },
    {
      "time": "2026-03-31",
      "value": 39.748900146484374
    },
    {
      "time": "2026-04-01",
      "value": 39.81310012817383
    },
    {
      "time": "2026-04-02",
      "value": 39.87210014343262
    },
    {
      "time": "2026-04-06",
      "value": 39.933900146484376
    },
    {
      "time": "2026-04-07",
      "value": 39.996100158691405
    },
    {
      "time": "2026-04-08",
      "value": 40.06550018310547
    },
    {
      "time": "2026-04-09",
      "value": 40.12860023498535
    },
    {
      "time": "2026-04-10",
      "value": 40.191200256347656
    },
    {
      "time": "2026-04-13",
      "value": 40.24800025939941
    },
    {
      "time": "2026-04-14",
      "value": 40.30300025939941
    },
    {
      "time": "2026-04-15",
      "value": 40.34600021362305
    },
    {
      "time": "2026-04-16",
      "value": 40.38140022277832
    },
    {
      "time": "2026-04-17",
      "value": 40.404800186157225
    },
    {
      "time": "2026-04-20",
      "value": 40.43140022277832
    },
    {
      "time": "2026-04-21",
      "value": 40.4394002532959
    },
    {
      "time": "2026-04-22",
      "value": 40.446400299072266
    },
    {
      "time": "2026-04-23",
      "value": 40.45420028686524
    },
    {
      "time": "2026-04-24",
      "value": 40.45380027770996
    },
    {
      "time": "2026-04-27",
      "value": 40.453200302124024
    },
    {
      "time": "2026-04-28",
      "value": 40.45680030822754
    },
    {
      "time": "2026-04-29",
      "value": 40.45340026855469
    },
    {
      "time": "2026-04-30",
      "value": 40.45900032043457
    },
    {
      "time": "2026-05-01",
      "value": 40.46000030517578
    },
    {
      "time": "2026-05-04",
      "value": 40.448000259399414
    },
    {
      "time": "2026-05-05",
      "value": 40.44220024108887
    },
    {
      "time": "2026-05-06",
      "value": 40.43980026245117
    },
    {
      "time": "2026-05-07",
      "value": 40.4194002532959
    },
    {
      "time": "2026-05-08",
      "value": 40.40120025634766
    },
    {
      "time": "2026-05-11",
      "value": 40.384600219726565
    },
    {
      "time": "2026-05-12",
      "value": 40.3794002532959
    },
    {
      "time": "2026-05-13",
      "value": 40.39380020141601
    },
    {
      "time": "2026-05-14",
      "value": 40.41140022277832
    },
    {
      "time": "2026-05-15",
      "value": 40.43740020751953
    },
    {
      "time": "2026-05-18",
      "value": 40.47380027770996
    },
    {
      "time": "2026-05-19",
      "value": 40.50760025024414
    },
    {
      "time": "2026-05-20",
      "value": 40.54380020141602
    },
    {
      "time": "2026-05-21",
      "value": 40.57940017700195
    },
    {
      "time": "2026-05-22",
      "value": 40.61620018005371
    },
    {
      "time": "2026-05-26",
      "value": 40.650800247192386
    },
    {
      "time": "2026-05-27",
      "value": 40.677800216674804
    },
    {
      "time": "2026-05-28",
      "value": 40.694000244140625
    },
    {
      "time": "2026-05-29",
      "value": 40.713800201416014
    },
    {
      "time": "2026-06-01",
      "value": 40.73580024719238
    },
    {
      "time": "2026-06-02",
      "value": 40.778600234985355
    },
    {
      "time": "2026-06-03",
      "value": 40.81380027770996
    },
    {
      "time": "2026-06-04",
      "value": 40.83660026550293
    },
    {
      "time": "2026-06-05",
      "value": 40.841200256347655
    },
    {
      "time": "2026-06-08",
      "value": 40.855800247192384
    },
    {
      "time": "2026-06-09",
      "value": 40.869600219726564
    },
    {
      "time": "2026-06-10",
      "value": 40.874400253295896
    },
    {
      "time": "2026-06-11",
      "value": 40.88140022277832
    },
    {
      "time": "2026-06-12",
      "value": 40.88920021057129
    },
    {
      "time": "2026-06-15",
      "value": 40.8894002532959
    },
    {
      "time": "2026-06-16",
      "value": 40.88720024108887
    },
    {
      "time": "2026-06-17",
      "value": 40.883000183105466
    },
    {
      "time": "2026-06-18",
      "value": 40.868200149536136
    },
    {
      "time": "2026-06-22",
      "value": 40.85700012207031
    },
    {
      "time": "2026-06-23",
      "value": 40.84540008544922
    },
    {
      "time": "2026-06-24",
      "value": 40.829800033569335
    },
    {
      "time": "2026-06-25",
      "value": 40.81940010070801
    },
    {
      "time": "2026-06-26",
      "value": 40.814600143432614
    },
    {
      "time": "2026-06-29",
      "value": 40.812000122070316
    },
    {
      "time": "2026-06-30",
      "value": 40.8059001159668
    },
    {
      "time": "2026-07-01",
      "value": 40.79810012817383
    },
    {
      "time": "2026-07-02",
      "value": 40.81150009155274
    },
    {
      "time": "2026-07-06",
      "value": 40.82370010375976
    },
    {
      "time": "2026-07-07",
      "value": 40.83770011901856
    },
    {
      "time": "2026-07-08",
      "value": 40.84870010375977
    },
    {
      "time": "2026-07-09",
      "value": 40.86330009460449
    },
    {
      "time": "2026-07-10",
      "value": 40.876900100708006
    },
    {
      "time": "2026-07-13",
      "value": 40.899900131225586
    },
    {
      "time": "2026-07-14",
      "value": 40.91270011901855
    },
    {
      "time": "2026-07-15",
      "value": 40.929500122070316
    },
    {
      "time": "2026-07-16",
      "value": 40.956100158691406
    },
    {
      "time": "2026-07-17",
      "value": 40.97670021057129
    },
    {
      "time": "2026-07-20",
      "value": 40.98610015869141
    },
    {
      "time": "2026-07-21",
      "value": 41.018300170898435
    },
    {
      "time": "2026-07-22",
      "value": 41.055100173950194
    },
    {
      "time": "2026-07-23",
      "value": 41.083900146484375
    },
    {
      "time": "2026-07-24",
      "value": 41.113500137329105
    }
  ],
  "analysis": null
}