{
  "ok": true,
  "cached": false,
  "ticker": "RDVY",
  "price": 80.11,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Single-Life or Joint-Life Pension? Choose Wrong and Your Spouse Loses the Check the Day You Are Gone. These 3 ETFs Cover the Gap",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/8c2b4567-c659-3255-a81a-1b4ea66e03e3/single-life-or-joint-life.html",
      "published": "2026-09-10"
    },
    {
      "title": "Net Asset Value(s)",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/net-asset-value-060000194.html",
      "published": "2026-09-01"
    },
    {
      "title": "Claim Social Security at 62 and Keep Working, and They Claw Back $1 of Every $2 Over the Limit. These 3 ETFs Replace the Job Instead",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/b92de213-b9aa-3c74-a4f9-8f23f2a833ef/claim-social-security-at-62.html",
      "published": "2026-08-13"
    },
    {
      "title": "Should First Trust Rising Dividend Achievers ETF (RDVY) Be on Your Investing Radar?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/first-trust-rising-dividend-achievers-102002076.html",
      "published": "2026-08-11"
    },
    {
      "title": "Your 2026 Social Security Raise Is About $56 a Month. These 3 ETFs Are the Raise You Actually Needed",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/c4334cb1-0d39-3728-9dd0-68f5e236c1cf/your-2026-social-security.html",
      "published": "2026-08-10"
    },
    {
      "title": "The 2027 Social Security Raise Is Already Shrinking. These 3 ETFs Let You Give Yourself One Instead",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/5644892d-317d-3d28-b633-1c3a4bd79723/the-2027-social-security.html",
      "published": "2026-08-07"
    },
    {
      "title": "Is First Trust Rising Dividend Achievers ETF (RDVY) a Strong ETF Right Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/first-trust-rising-dividend-achievers-102002607.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 66.48999786376953,
      "high": 66.5250015258789,
      "low": 66.16500091552734,
      "close": 66.2699966430664,
      "volume": 936400
    },
    {
      "time": "2025-09-16",
      "open": 66.3499984741211,
      "high": 66.3499984741211,
      "low": 65.73999786376953,
      "close": 66.06999969482422,
      "volume": 880100
    },
    {
      "time": "2025-09-17",
      "open": 66.22000122070312,
      "high": 66.91999816894531,
      "low": 65.80999755859375,
      "close": 66.31999969482422,
      "volume": 991600
    },
    {
      "time": "2025-09-18",
      "open": 66.6500015258789,
      "high": 67.12999725341797,
      "low": 66.4749984741211,
      "close": 66.95999908447266,
      "volume": 1116400
    },
    {
      "time": "2025-09-19",
      "open": 67.12000274658203,
      "high": 67.12000274658203,
      "low": 66.56999969482422,
      "close": 66.91999816894531,
      "volume": 1014300
    },
    {
      "time": "2025-09-22",
      "open": 66.70999908447266,
      "high": 67.16500091552734,
      "low": 66.67500305175781,
      "close": 67.0999984741211,
      "volume": 918000
    },
    {
      "time": "2025-09-23",
      "open": 67.08999633789062,
      "high": 67.52999877929688,
      "low": 66.9000015258789,
      "close": 67.12999725341797,
      "volume": 984500
    },
    {
      "time": "2025-09-24",
      "open": 67.13999938964844,
      "high": 67.29499816894531,
      "low": 66.875,
      "close": 66.98999786376953,
      "volume": 818900
    },
    {
      "time": "2025-09-25",
      "open": 66.58999633789062,
      "high": 66.73999786376953,
      "low": 66.25700378417969,
      "close": 66.58000183105469,
      "volume": 1015100
    },
    {
      "time": "2025-09-26",
      "open": 66.83000183105469,
      "high": 67.27999877929688,
      "low": 66.69999694824219,
      "close": 67.2300033569336,
      "volume": 946800
    },
    {
      "time": "2025-09-29",
      "open": 67.58999633789062,
      "high": 67.58999633789062,
      "low": 67.12000274658203,
      "close": 67.29000091552734,
      "volume": 1432600
    },
    {
      "time": "2025-09-30",
      "open": 67.25,
      "high": 67.43599700927734,
      "low": 66.79000091552734,
      "close": 67.26000213623047,
      "volume": 840900
    },
    {
      "time": "2025-10-01",
      "open": 67.01000213623047,
      "high": 67.27999877929688,
      "low": 66.9020004272461,
      "close": 67.19000244140625,
      "volume": 798300
    },
    {
      "time": "2025-10-02",
      "open": 67.33000183105469,
      "high": 67.5999984741211,
      "low": 67.06400299072266,
      "close": 67.58999633789062,
      "volume": 1036600
    },
    {
      "time": "2025-10-03",
      "open": 67.5999984741211,
      "high": 68.05899810791016,
      "low": 67.47899627685547,
      "close": 67.66999816894531,
      "volume": 1217800
    },
    {
      "time": "2025-10-06",
      "open": 67.94999694824219,
      "high": 68.06999969482422,
      "low": 67.6500015258789,
      "close": 67.88999938964844,
      "volume": 713300
    },
    {
      "time": "2025-10-07",
      "open": 68.05999755859375,
      "high": 68.11399841308594,
      "low": 67.13500213623047,
      "close": 67.22000122070312,
      "volume": 759100
    },
    {
      "time": "2025-10-08",
      "open": 67.3499984741211,
      "high": 67.4749984741211,
      "low": 66.94999694824219,
      "close": 67.27999877929688,
      "volume": 1116800
    },
    {
      "time": "2025-10-09",
      "open": 67.33000183105469,
      "high": 67.41000366210938,
      "low": 66.6500015258789,
      "close": 66.80999755859375,
      "volume": 1179500
    },
    {
      "time": "2025-10-10",
      "open": 67,
      "high": 67.07499694824219,
      "low": 64.9749984741211,
      "close": 65.0199966430664,
      "volume": 1729100
    },
    {
      "time": "2025-10-13",
      "open": 65.80999755859375,
      "high": 66.2300033569336,
      "low": 65.68000030517578,
      "close": 66.08000183105469,
      "volume": 1255800
    },
    {
      "time": "2025-10-14",
      "open": 65.55000305175781,
      "high": 66.94499969482422,
      "low": 65.55000305175781,
      "close": 66.58000183105469,
      "volume": 1292900
    },
    {
      "time": "2025-10-15",
      "open": 67,
      "high": 67.1500015258789,
      "low": 65.9800033569336,
      "close": 66.58000183105469,
      "volume": 1599600
    },
    {
      "time": "2025-10-16",
      "open": 66.70999908447266,
      "high": 66.70999908447266,
      "low": 65.41999816894531,
      "close": 65.75,
      "volume": 1575100
    },
    {
      "time": "2025-10-17",
      "open": 65.76000213623047,
      "high": 66.23999786376953,
      "low": 65.5999984741211,
      "close": 66.11000061035156,
      "volume": 1025100
    },
    {
      "time": "2025-10-20",
      "open": 66.48999786376953,
      "high": 67.1050033569336,
      "low": 66.48999786376953,
      "close": 67,
      "volume": 881000
    },
    {
      "time": "2025-10-21",
      "open": 66.83000183105469,
      "high": 67.43000030517578,
      "low": 66.79000091552734,
      "close": 67.30999755859375,
      "volume": 1047900
    },
    {
      "time": "2025-10-22",
      "open": 67.41999816894531,
      "high": 67.44000244140625,
      "low": 66.52899932861328,
      "close": 66.9000015258789,
      "volume": 1418200
    },
    {
      "time": "2025-10-23",
      "open": 67.08000183105469,
      "high": 67.5,
      "low": 67.00499725341797,
      "close": 67.37999725341797,
      "volume": 1345500
    },
    {
      "time": "2025-10-24",
      "open": 67.91000366210938,
      "high": 67.98999786376953,
      "low": 67.61000061035156,
      "close": 67.63999938964844,
      "volume": 1001200
    },
    {
      "time": "2025-10-27",
      "open": 68.18000030517578,
      "high": 68.4260025024414,
      "low": 68.08999633789062,
      "close": 68.30999755859375,
      "volume": 823600
    },
    {
      "time": "2025-10-28",
      "open": 68.20999908447266,
      "high": 68.34500122070312,
      "low": 68.00499725341797,
      "close": 68.08999633789062,
      "volume": 920700
    },
    {
      "time": "2025-10-29",
      "open": 68.22000122070312,
      "high": 68.48699951171875,
      "low": 67.69000244140625,
      "close": 67.93000030517578,
      "volume": 1532900
    },
    {
      "time": "2025-10-30",
      "open": 67.5199966430664,
      "high": 68.16999816894531,
      "low": 67.5,
      "close": 67.52999877929688,
      "volume": 1448600
    },
    {
      "time": "2025-10-31",
      "open": 67.41000366210938,
      "high": 67.51000213623047,
      "low": 66.93000030517578,
      "close": 67.27999877929688,
      "volume": 1153800
    },
    {
      "time": "2025-11-03",
      "open": 67.44000244140625,
      "high": 67.44000244140625,
      "low": 66.7490005493164,
      "close": 67.29000091552734,
      "volume": 1220600
    },
    {
      "time": "2025-11-04",
      "open": 66.77999877929688,
      "high": 67.34500122070312,
      "low": 66.7699966430664,
      "close": 66.9800033569336,
      "volume": 1281000
    },
    {
      "time": "2025-11-05",
      "open": 67.04000091552734,
      "high": 67.88999938964844,
      "low": 67.00499725341797,
      "close": 67.55999755859375,
      "volume": 1437800
    },
    {
      "time": "2025-11-06",
      "open": 67.61000061035156,
      "high": 67.61000061035156,
      "low": 66.66000366210938,
      "close": 66.87999725341797,
      "volume": 1526500
    },
    {
      "time": "2025-11-07",
      "open": 66.69999694824219,
      "high": 67.2300033569336,
      "low": 66.27999877929688,
      "close": 67.2300033569336,
      "volume": 1705100
    },
    {
      "time": "2025-11-10",
      "open": 67.70999908447266,
      "high": 67.99600219726562,
      "low": 67.18000030517578,
      "close": 67.83999633789062,
      "volume": 1216700
    },
    {
      "time": "2025-11-11",
      "open": 67.8499984741211,
      "high": 68.13999938964844,
      "low": 67.6449966430664,
      "close": 67.94000244140625,
      "volume": 1572800
    },
    {
      "time": "2025-11-12",
      "open": 68.05999755859375,
      "high": 68.4000015258789,
      "low": 68.05699920654297,
      "close": 68.2300033569336,
      "volume": 1251100
    },
    {
      "time": "2025-11-13",
      "open": 68.05999755859375,
      "high": 68.19000244140625,
      "low": 67.08000183105469,
      "close": 67.22000122070312,
      "volume": 3417100
    },
    {
      "time": "2025-11-14",
      "open": 66.7300033569336,
      "high": 67.33999633789062,
      "low": 66.4800033569336,
      "close": 66.93000030517578,
      "volume": 2157000
    },
    {
      "time": "2025-11-17",
      "open": 66.88999938964844,
      "high": 67.06900024414062,
      "low": 65.61499786376953,
      "close": 65.87000274658203,
      "volume": 1778000
    },
    {
      "time": "2025-11-18",
      "open": 65.61000061035156,
      "high": 66.06999969482422,
      "low": 65.2300033569336,
      "close": 65.63999938964844,
      "volume": 1963600
    },
    {
      "time": "2025-11-19",
      "open": 65.80000305175781,
      "high": 66.30000305175781,
      "low": 65.58999633789062,
      "close": 65.93000030517578,
      "volume": 1461700
    },
    {
      "time": "2025-11-20",
      "open": 66.69000244140625,
      "high": 67.00499725341797,
      "low": 64.98999786376953,
      "close": 65.04000091552734,
      "volume": 3454500
    },
    {
      "time": "2025-11-21",
      "open": 65.36000061035156,
      "high": 66.69999694824219,
      "low": 65.26000213623047,
      "close": 66.25,
      "volume": 2707200
    },
    {
      "time": "2025-11-24",
      "open": 66.52999877929688,
      "high": 66.9469985961914,
      "low": 66.19000244140625,
      "close": 66.70999908447266,
      "volume": 1786100
    },
    {
      "time": "2025-11-25",
      "open": 66.8499984741211,
      "high": 67.89600372314453,
      "low": 66.73999786376953,
      "close": 67.76000213623047,
      "volume": 1680000
    },
    {
      "time": "2025-11-26",
      "open": 67.87999725341797,
      "high": 68.38899993896484,
      "low": 67.87000274658203,
      "close": 68.0999984741211,
      "volume": 1175200
    },
    {
      "time": "2025-11-28",
      "open": 68.2300033569336,
      "high": 68.42400360107422,
      "low": 68.12000274658203,
      "close": 68.33000183105469,
      "volume": 450300
    },
    {
      "time": "2025-12-01",
      "open": 67.93000030517578,
      "high": 68.54499816894531,
      "low": 67.88999938964844,
      "close": 68.08999633789062,
      "volume": 1008000
    },
    {
      "time": "2025-12-02",
      "open": 68.31999969482422,
      "high": 68.6500015258789,
      "low": 68.03600311279297,
      "close": 68.44000244140625,
      "volume": 1563900
    },
    {
      "time": "2025-12-03",
      "open": 68.43000030517578,
      "high": 69.10600280761719,
      "low": 68.4000015258789,
      "close": 69.05000305175781,
      "volume": 1240600
    },
    {
      "time": "2025-12-04",
      "open": 69.18000030517578,
      "high": 69.4000015258789,
      "low": 69.0199966430664,
      "close": 69.16000366210938,
      "volume": 1176600
    },
    {
      "time": "2025-12-05",
      "open": 69.29000091552734,
      "high": 69.56500244140625,
      "low": 69.20999908447266,
      "close": 69.2699966430664,
      "volume": 1073300
    },
    {
      "time": "2025-12-08",
      "open": 69.41999816894531,
      "high": 69.41999816894531,
      "low": 68.92500305175781,
      "close": 69.06999969482422,
      "volume": 1516800
    },
    {
      "time": "2025-12-09",
      "open": 69.05000305175781,
      "high": 69.41000366210938,
      "low": 68.88700103759766,
      "close": 69.01000213623047,
      "volume": 1463400
    },
    {
      "time": "2025-12-10",
      "open": 69.08999633789062,
      "high": 70.30799865722656,
      "low": 69.07499694824219,
      "close": 70.12000274658203,
      "volume": 1903400
    },
    {
      "time": "2025-12-11",
      "open": 70.0199966430664,
      "high": 70.70999908447266,
      "low": 70.0199966430664,
      "close": 70.66999816894531,
      "volume": 1390600
    },
    {
      "time": "2025-12-12",
      "open": 70.55000305175781,
      "high": 70.62000274658203,
      "low": 69.75,
      "close": 69.97000122070312,
      "volume": 1494800
    },
    {
      "time": "2025-12-15",
      "open": 70.44000244140625,
      "high": 70.54499816894531,
      "low": 69.98999786376953,
      "close": 70.19000244140625,
      "volume": 1641000
    },
    {
      "time": "2025-12-16",
      "open": 70.12999725341797,
      "high": 70.22799682617188,
      "low": 69.38500213623047,
      "close": 69.69000244140625,
      "volume": 1985700
    },
    {
      "time": "2025-12-17",
      "open": 69.68000030517578,
      "high": 69.87999725341797,
      "low": 68.98500061035156,
      "close": 69.01000213623047,
      "volume": 1815400
    },
    {
      "time": "2025-12-18",
      "open": 69.63999938964844,
      "high": 69.94999694824219,
      "low": 69.20999908447266,
      "close": 69.43000030517578,
      "volume": 1546500
    },
    {
      "time": "2025-12-19",
      "open": 69.56999969482422,
      "high": 70.05899810791016,
      "low": 69.47899627685547,
      "close": 69.9000015258789,
      "volume": 1546500
    },
    {
      "time": "2025-12-22",
      "open": 70.30000305175781,
      "high": 70.55000305175781,
      "low": 70.16999816894531,
      "close": 70.44000244140625,
      "volume": 1290000
    },
    {
      "time": "2025-12-23",
      "open": 70.3499984741211,
      "high": 70.55999755859375,
      "low": 70.3499984741211,
      "close": 70.47000122070312,
      "volume": 1383400
    },
    {
      "time": "2025-12-24",
      "open": 70.52999877929688,
      "high": 70.87999725341797,
      "low": 70.46499633789062,
      "close": 70.7300033569336,
      "volume": 652400
    },
    {
      "time": "2025-12-26",
      "open": 70.76000213623047,
      "high": 70.83000183105469,
      "low": 70.54000091552734,
      "close": 70.70999908447266,
      "volume": 603200
    },
    {
      "time": "2025-12-29",
      "open": 70.5999984741211,
      "high": 70.72000122070312,
      "low": 70.2300033569336,
      "close": 70.38999938964844,
      "volume": 877400
    },
    {
      "time": "2025-12-30",
      "open": 70.5,
      "high": 70.5,
      "low": 70.1240005493164,
      "close": 70.16000366210938,
      "volume": 1044400
    },
    {
      "time": "2025-12-31",
      "open": 70.20999908447266,
      "high": 70.20999908447266,
      "low": 69.45999908447266,
      "close": 69.47000122070312,
      "volume": 978100
    },
    {
      "time": "2026-01-02",
      "open": 69.94000244140625,
      "high": 70.20500183105469,
      "low": 69.58999633789062,
      "close": 70.1500015258789,
      "volume": 1152600
    },
    {
      "time": "2026-01-05",
      "open": 70.32499694824219,
      "high": 71.81500244140625,
      "low": 70.32499694824219,
      "close": 71.55000305175781,
      "volume": 2162300
    },
    {
      "time": "2026-01-06",
      "open": 71.51000213623047,
      "high": 72.44999694824219,
      "low": 71.51000213623047,
      "close": 72.38999938964844,
      "volume": 2212700
    },
    {
      "time": "2026-01-07",
      "open": 72.31999969482422,
      "high": 72.3280029296875,
      "low": 71.56999969482422,
      "close": 71.63999938964844,
      "volume": 1876800
    },
    {
      "time": "2026-01-08",
      "open": 71.5199966430664,
      "high": 72.21600341796875,
      "low": 71.50900268554688,
      "close": 72.05000305175781,
      "volume": 1209500
    },
    {
      "time": "2026-01-09",
      "open": 72.37999725341797,
      "high": 72.8949966430664,
      "low": 72.20500183105469,
      "close": 72.68000030517578,
      "volume": 2290700
    },
    {
      "time": "2026-01-12",
      "open": 72.18000030517578,
      "high": 72.62000274658203,
      "low": 72.01000213623047,
      "close": 72.56999969482422,
      "volume": 1532300
    },
    {
      "time": "2026-01-13",
      "open": 72.69000244140625,
      "high": 72.73999786376953,
      "low": 71.84500122070312,
      "close": 72.04000091552734,
      "volume": 1609700
    },
    {
      "time": "2026-01-14",
      "open": 71.76000213623047,
      "high": 71.99800109863281,
      "low": 71.4749984741211,
      "close": 71.98999786376953,
      "volume": 1994000
    },
    {
      "time": "2026-01-15",
      "open": 72.91000366210938,
      "high": 73.11000061035156,
      "low": 72.58999633789062,
      "close": 72.66999816894531,
      "volume": 1921000
    },
    {
      "time": "2026-01-16",
      "open": 72.93000030517578,
      "high": 73.01499938964844,
      "low": 72.48999786376953,
      "close": 72.61000061035156,
      "volume": 1709100
    },
    {
      "time": "2026-01-20",
      "open": 71.5,
      "high": 72.17500305175781,
      "low": 71.23500061035156,
      "close": 71.30999755859375,
      "volume": 1801300
    },
    {
      "time": "2026-01-21",
      "open": 71.63999938964844,
      "high": 72.77999877929688,
      "low": 71.63400268554688,
      "close": 72.44999694824219,
      "volume": 2447900
    },
    {
      "time": "2026-01-22",
      "open": 72.81999969482422,
      "high": 72.87999725341797,
      "low": 72.12999725341797,
      "close": 72.25,
      "volume": 1740700
    },
    {
      "time": "2026-01-23",
      "open": 72.11000061035156,
      "high": 72.11000061035156,
      "low": 71.44000244140625,
      "close": 71.73999786376953,
      "volume": 1404700
    },
    {
      "time": "2026-01-26",
      "open": 71.80000305175781,
      "high": 72.36499786376953,
      "low": 71.7300033569336,
      "close": 72.26000213623047,
      "volume": 1001500
    },
    {
      "time": "2026-01-27",
      "open": 72.3499984741211,
      "high": 72.65499877929688,
      "low": 72.31999969482422,
      "close": 72.55999755859375,
      "volume": 1187300
    },
    {
      "time": "2026-01-28",
      "open": 72.73999786376953,
      "high": 73,
      "low": 72.56500244140625,
      "close": 72.72000122070312,
      "volume": 1360100
    },
    {
      "time": "2026-01-29",
      "open": 73.13999938964844,
      "high": 73.43000030517578,
      "low": 72.20500183105469,
      "close": 73.20999908447266,
      "volume": 1904600
    },
    {
      "time": "2026-01-30",
      "open": 72.66999816894531,
      "high": 72.94300079345703,
      "low": 71.9000015258789,
      "close": 72.2699966430664,
      "volume": 1482800
    },
    {
      "time": "2026-02-02",
      "open": 72.08999633789062,
      "high": 73.2300033569336,
      "low": 72.08999633789062,
      "close": 73.12999725341797,
      "volume": 1321800
    },
    {
      "time": "2026-02-03",
      "open": 72.93000030517578,
      "high": 73.19499969482422,
      "low": 71.55999755859375,
      "close": 72.13999938964844,
      "volume": 2337200
    },
    {
      "time": "2026-02-04",
      "open": 72.38999938964844,
      "high": 72.55000305175781,
      "low": 71.3740005493164,
      "close": 71.8499984741211,
      "volume": 2095500
    },
    {
      "time": "2026-02-05",
      "open": 71.58999633789062,
      "high": 71.99500274658203,
      "low": 71.12000274658203,
      "close": 71.58000183105469,
      "volume": 1507000
    },
    {
      "time": "2026-02-06",
      "open": 72.29000091552734,
      "high": 73.18000030517578,
      "low": 72.2300033569336,
      "close": 73.05999755859375,
      "volume": 1440600
    },
    {
      "time": "2026-02-09",
      "open": 72.9000015258789,
      "high": 73.1449966430664,
      "low": 72.62000274658203,
      "close": 72.83000183105469,
      "volume": 1115800
    },
    {
      "time": "2026-02-10",
      "open": 72.79000091552734,
      "high": 72.94000244140625,
      "low": 72.40699768066406,
      "close": 72.61000061035156,
      "volume": 1658800
    },
    {
      "time": "2026-02-11",
      "open": 73.19000244140625,
      "high": 73.35299682617188,
      "low": 72.3499984741211,
      "close": 72.66999816894531,
      "volume": 1427900
    },
    {
      "time": "2026-02-12",
      "open": 72.97000122070312,
      "high": 73.1500015258789,
      "low": 71.2300033569336,
      "close": 71.33999633789062,
      "volume": 1764000
    },
    {
      "time": "2026-02-13",
      "open": 71.58999633789062,
      "high": 72.16000366210938,
      "low": 71.2699966430664,
      "close": 71.86000061035156,
      "volume": 2060600
    },
    {
      "time": "2026-02-17",
      "open": 71.86000061035156,
      "high": 72.30000305175781,
      "low": 71.41500091552734,
      "close": 72.13999938964844,
      "volume": 1306600
    },
    {
      "time": "2026-02-18",
      "open": 72.33000183105469,
      "high": 72.91999816894531,
      "low": 72.08999633789062,
      "close": 72.73999786376953,
      "volume": 1580600
    },
    {
      "time": "2026-02-19",
      "open": 72.29000091552734,
      "high": 72.35800170898438,
      "low": 71.77999877929688,
      "close": 72.31999969482422,
      "volume": 1195700
    },
    {
      "time": "2026-02-20",
      "open": 72.18000030517578,
      "high": 73.12000274658203,
      "low": 72.18000030517578,
      "close": 73.12000274658203,
      "volume": 1394300
    },
    {
      "time": "2026-02-23",
      "open": 72.91000366210938,
      "high": 73.07499694824219,
      "low": 71.29499816894531,
      "close": 71.69999694824219,
      "volume": 902900
    },
    {
      "time": "2026-02-24",
      "open": 71.73999786376953,
      "high": 72.51499938964844,
      "low": 71.5,
      "close": 72.37000274658203,
      "volume": 1362100
    },
    {
      "time": "2026-02-25",
      "open": 72.8499984741211,
      "high": 73.05000305175781,
      "low": 72.5270004272461,
      "close": 73.01000213623047,
      "volume": 1181300
    },
    {
      "time": "2026-02-26",
      "open": 73.11000061035156,
      "high": 73.54000091552734,
      "low": 72.52999877929688,
      "close": 73.19000244140625,
      "volume": 1184700
    },
    {
      "time": "2026-02-27",
      "open": 72.41000366210938,
      "high": 72.41000366210938,
      "low": 71.86000061035156,
      "close": 72.29000091552734,
      "volume": 1399300
    },
    {
      "time": "2026-03-02",
      "open": 71.3499984741211,
      "high": 72.54499816894531,
      "low": 71.30000305175781,
      "close": 72.22000122070312,
      "volume": 2569900
    },
    {
      "time": "2026-03-03",
      "open": 70.93000030517578,
      "high": 71.4749984741211,
      "low": 70.05999755859375,
      "close": 71.12999725341797,
      "volume": 2759000
    },
    {
      "time": "2026-03-04",
      "open": 71.62000274658203,
      "high": 71.91000366210938,
      "low": 71.1510009765625,
      "close": 71.72000122070312,
      "volume": 2190500
    },
    {
      "time": "2026-03-05",
      "open": 71.25,
      "high": 71.6500015258789,
      "low": 70.41000366210938,
      "close": 71.05999755859375,
      "volume": 2219500
    },
    {
      "time": "2026-03-06",
      "open": 69.97000122070312,
      "high": 70.01000213623047,
      "low": 69.20999908447266,
      "close": 69.55000305175781,
      "volume": 2590300
    },
    {
      "time": "2026-03-09",
      "open": 68.72000122070312,
      "high": 70.20500183105469,
      "low": 67.95999908447266,
      "close": 70.08999633789062,
      "volume": 1761600
    },
    {
      "time": "2026-03-10",
      "open": 70,
      "high": 70.86199951171875,
      "low": 69.5999984741211,
      "close": 69.9000015258789,
      "volume": 1948900
    },
    {
      "time": "2026-03-11",
      "open": 69.79000091552734,
      "high": 70.02999877929688,
      "low": 69.3550033569336,
      "close": 69.75,
      "volume": 1471500
    },
    {
      "time": "2026-03-12",
      "open": 69.0199966430664,
      "high": 69.11000061035156,
      "low": 68.3949966430664,
      "close": 68.43000030517578,
      "volume": 1763300
    },
    {
      "time": "2026-03-13",
      "open": 68.98999786376953,
      "high": 69.26000213623047,
      "low": 68.12999725341797,
      "close": 68.23999786376953,
      "volume": 1202400
    },
    {
      "time": "2026-03-16",
      "open": 68.93000030517578,
      "high": 69.33999633789062,
      "low": 68.62000274658203,
      "close": 68.86000061035156,
      "volume": 1161800
    },
    {
      "time": "2026-03-17",
      "open": 69.22000122070312,
      "high": 69.75499725341797,
      "low": 69.16000366210938,
      "close": 69.45999908447266,
      "volume": 1014100
    },
    {
      "time": "2026-03-18",
      "open": 69.33999633789062,
      "high": 69.6500015258789,
      "low": 68.72000122070312,
      "close": 68.7300033569336,
      "volume": 1697200
    },
    {
      "time": "2026-03-19",
      "open": 68.0999984741211,
      "high": 69.33999633789062,
      "low": 68.05000305175781,
      "close": 68.97000122070312,
      "volume": 1636400
    },
    {
      "time": "2026-03-20",
      "open": 68.77999877929688,
      "high": 69.08999633789062,
      "low": 67.8550033569336,
      "close": 68.37999725341797,
      "volume": 1625400
    },
    {
      "time": "2026-03-23",
      "open": 69.70999908447266,
      "high": 70.0999984741211,
      "low": 69.07499694824219,
      "close": 69.11000061035156,
      "volume": 1282200
    },
    {
      "time": "2026-03-24",
      "open": 68.63999938964844,
      "high": 69.63999938964844,
      "low": 68.48999786376953,
      "close": 69.2699966430664,
      "volume": 1379600
    },
    {
      "time": "2026-03-25",
      "open": 69.7699966430664,
      "high": 69.86000061035156,
      "low": 68.79000091552734,
      "close": 69.2699966430664,
      "volume": 2266500
    },
    {
      "time": "2026-03-26",
      "open": 68.54000091552734,
      "high": 68.81500244140625,
      "low": 67.75,
      "close": 67.75,
      "volume": 1296100
    },
    {
      "time": "2026-03-27",
      "open": 67.4800033569336,
      "high": 67.61000061035156,
      "low": 66.5199966430664,
      "close": 66.68000030517578,
      "volume": 1583900
    },
    {
      "time": "2026-03-30",
      "open": 67.29000091552734,
      "high": 67.41999816894531,
      "low": 66.16000366210938,
      "close": 66.41999816894531,
      "volume": 3371700
    },
    {
      "time": "2026-03-31",
      "open": 67.37000274658203,
      "high": 68.36000061035156,
      "low": 66.93000030517578,
      "close": 68.27999877929688,
      "volume": 1901300
    },
    {
      "time": "2026-04-01",
      "open": 68.75,
      "high": 69.3499984741211,
      "low": 68.55000305175781,
      "close": 68.8499984741211,
      "volume": 2241300
    },
    {
      "time": "2026-04-02",
      "open": 67.79000091552734,
      "high": 69.33000183105469,
      "low": 67.62000274658203,
      "close": 68.88999938964844,
      "volume": 1935900
    },
    {
      "time": "2026-04-06",
      "open": 68.86000061035156,
      "high": 69.51499938964844,
      "low": 68.80000305175781,
      "close": 69.51000213623047,
      "volume": 1957500
    },
    {
      "time": "2026-04-07",
      "open": 69.23999786376953,
      "high": 69.54499816894531,
      "low": 68.87999725341797,
      "close": 69.48999786376953,
      "volume": 1522200
    },
    {
      "time": "2026-04-08",
      "open": 71.58999633789062,
      "high": 72.08999633789062,
      "low": 71.43499755859375,
      "close": 71.9800033569336,
      "volume": 1168300
    },
    {
      "time": "2026-04-09",
      "open": 71.80999755859375,
      "high": 72.73500061035156,
      "low": 71.66000366210938,
      "close": 72.62999725341797,
      "volume": 1234400
    },
    {
      "time": "2026-04-10",
      "open": 72.80999755859375,
      "high": 72.80999755859375,
      "low": 72.06500244140625,
      "close": 72.11000061035156,
      "volume": 1033300
    },
    {
      "time": "2026-04-13",
      "open": 71.97000122070312,
      "high": 73.05999755859375,
      "low": 71.83999633789062,
      "close": 73.05999755859375,
      "volume": 967900
    },
    {
      "time": "2026-04-14",
      "open": 73.25,
      "high": 73.56600189208984,
      "low": 73.0199966430664,
      "close": 73.44000244140625,
      "volume": 1317700
    },
    {
      "time": "2026-04-15",
      "open": 73.44000244140625,
      "high": 73.53500366210938,
      "low": 73.04000091552734,
      "close": 73.47000122070312,
      "volume": 1087100
    },
    {
      "time": "2026-04-16",
      "open": 73.4800033569336,
      "high": 73.5459976196289,
      "low": 73.1050033569336,
      "close": 73.16000366210938,
      "volume": 1353700
    },
    {
      "time": "2026-04-17",
      "open": 73.93000030517578,
      "high": 74.95999908447266,
      "low": 73.68000030517578,
      "close": 74.5,
      "volume": 1352700
    },
    {
      "time": "2026-04-20",
      "open": 74.26000213623047,
      "high": 74.7249984741211,
      "low": 74.26000213623047,
      "close": 74.5199966430664,
      "volume": 891900
    },
    {
      "time": "2026-04-21",
      "open": 74.77999877929688,
      "high": 75.26000213623047,
      "low": 74.36000061035156,
      "close": 74.5199966430664,
      "volume": 1297700
    },
    {
      "time": "2026-04-22",
      "open": 75.11000061035156,
      "high": 75.11000061035156,
      "low": 74.58999633789062,
      "close": 74.79000091552734,
      "volume": 1111500
    },
    {
      "time": "2026-04-23",
      "open": 74.77999877929688,
      "high": 75.0199966430664,
      "low": 73.91500091552734,
      "close": 74.66000366210938,
      "volume": 1203800
    },
    {
      "time": "2026-04-24",
      "open": 74.86000061035156,
      "high": 75.21499633789062,
      "low": 74.66000366210938,
      "close": 74.94000244140625,
      "volume": 1086800
    },
    {
      "time": "2026-04-27",
      "open": 74.77999877929688,
      "high": 75.13500213623047,
      "low": 74.70999908447266,
      "close": 75.01000213623047,
      "volume": 720900
    },
    {
      "time": "2026-04-28",
      "open": 74.87000274658203,
      "high": 74.87000274658203,
      "low": 74.23999786376953,
      "close": 74.27999877929688,
      "volume": 751900
    },
    {
      "time": "2026-04-29",
      "open": 74.41999816894531,
      "high": 74.5199966430664,
      "low": 73.77999877929688,
      "close": 74.19000244140625,
      "volume": 1149900
    },
    {
      "time": "2026-04-30",
      "open": 73.9800033569336,
      "high": 74.80000305175781,
      "low": 73.83999633789062,
      "close": 74.69999694824219,
      "volume": 1031200
    },
    {
      "time": "2026-05-01",
      "open": 74.86000061035156,
      "high": 74.8949966430664,
      "low": 74.2300033569336,
      "close": 74.25,
      "volume": 863200
    },
    {
      "time": "2026-05-04",
      "open": 74.19000244140625,
      "high": 74.55500030517578,
      "low": 73.55999755859375,
      "close": 73.80000305175781,
      "volume": 978200
    },
    {
      "time": "2026-05-05",
      "open": 74.22000122070312,
      "high": 74.61599731445312,
      "low": 73.95999908447266,
      "close": 74.48999786376953,
      "volume": 801000
    },
    {
      "time": "2026-05-06",
      "open": 75.2699966430664,
      "high": 75.74700164794922,
      "low": 75.23999786376953,
      "close": 75.51000213623047,
      "volume": 1316100
    },
    {
      "time": "2026-05-07",
      "open": 75.52999877929688,
      "high": 75.52999877929688,
      "low": 74.19000244140625,
      "close": 74.36000061035156,
      "volume": 1096700
    },
    {
      "time": "2026-05-08",
      "open": 74.88999938964844,
      "high": 74.88999938964844,
      "low": 74.44000244140625,
      "close": 74.58999633789062,
      "volume": 666800
    },
    {
      "time": "2026-05-11",
      "open": 74.61000061035156,
      "high": 74.72100067138672,
      "low": 74.17500305175781,
      "close": 74.30000305175781,
      "volume": 1040200
    },
    {
      "time": "2026-05-12",
      "open": 74.06999969482422,
      "high": 74.18000030517578,
      "low": 73.26000213623047,
      "close": 74.06999969482422,
      "volume": 894300
    },
    {
      "time": "2026-05-13",
      "open": 74.0999984741211,
      "high": 74.0999984741211,
      "low": 73.63400268554688,
      "close": 73.9000015258789,
      "volume": 912500
    },
    {
      "time": "2026-05-14",
      "open": 74.16999816894531,
      "high": 74.55000305175781,
      "low": 74.05999755859375,
      "close": 74.3499984741211,
      "volume": 1074000
    },
    {
      "time": "2026-05-15",
      "open": 73.9000015258789,
      "high": 73.97000122070312,
      "low": 73.61000061035156,
      "close": 73.63999938964844,
      "volume": 822400
    },
    {
      "time": "2026-05-18",
      "open": 73.91000366210938,
      "high": 74.02999877929688,
      "low": 73.36000061035156,
      "close": 73.77999877929688,
      "volume": 962600
    },
    {
      "time": "2026-05-19",
      "open": 73.44000244140625,
      "high": 73.69000244140625,
      "low": 73.1449966430664,
      "close": 73.26000213623047,
      "volume": 800300
    },
    {
      "time": "2026-05-20",
      "open": 73.75,
      "high": 74.62999725341797,
      "low": 73.1500015258789,
      "close": 74.62999725341797,
      "volume": 964400
    },
    {
      "time": "2026-05-21",
      "open": 74.37000274658203,
      "high": 74.95999908447266,
      "low": 73.94000244140625,
      "close": 74.79000091552734,
      "volume": 900400
    },
    {
      "time": "2026-05-22",
      "open": 75.23999786376953,
      "high": 75.56999969482422,
      "low": 75.06999969482422,
      "close": 75.23999786376953,
      "volume": 769900
    },
    {
      "time": "2026-05-26",
      "open": 75.87999725341797,
      "high": 76.42500305175781,
      "low": 75.72000122070312,
      "close": 76.41000366210938,
      "volume": 1181200
    },
    {
      "time": "2026-05-27",
      "open": 76.56999969482422,
      "high": 76.56999969482422,
      "low": 75.61000061035156,
      "close": 75.69000244140625,
      "volume": 872400
    },
    {
      "time": "2026-05-28",
      "open": 75.54000091552734,
      "high": 75.58000183105469,
      "low": 74.94999694824219,
      "close": 75.38999938964844,
      "volume": 1022500
    },
    {
      "time": "2026-05-29",
      "open": 75.41999816894531,
      "high": 75.68699645996094,
      "low": 75.22899627685547,
      "close": 75.26000213623047,
      "volume": 869700
    },
    {
      "time": "2026-06-01",
      "open": 74.95999908447266,
      "high": 75.52999877929688,
      "low": 74.78600311279297,
      "close": 75.37999725341797,
      "volume": 870200
    },
    {
      "time": "2026-06-02",
      "open": 75.36000061035156,
      "high": 76.07499694824219,
      "low": 75.23999786376953,
      "close": 76.04000091552734,
      "volume": 980300
    },
    {
      "time": "2026-06-03",
      "open": 75.9800033569336,
      "high": 76.2300033569336,
      "low": 75.69999694824219,
      "close": 76.08999633789062,
      "volume": 883500
    },
    {
      "time": "2026-06-04",
      "open": 76.0999984741211,
      "high": 77.12000274658203,
      "low": 76.0999984741211,
      "close": 76.94999694824219,
      "volume": 883800
    },
    {
      "time": "2026-06-05",
      "open": 76.52999877929688,
      "high": 76.625,
      "low": 75.44000244140625,
      "close": 75.55000305175781,
      "volume": 1476800
    },
    {
      "time": "2026-06-08",
      "open": 76.23999786376953,
      "high": 76.61499786376953,
      "low": 75.94999694824219,
      "close": 76.02999877929688,
      "volume": 1459100
    },
    {
      "time": "2026-06-09",
      "open": 76.5999984741211,
      "high": 77.5999984741211,
      "low": 75.04000091552734,
      "close": 76.69999694824219,
      "volume": 1711200
    },
    {
      "time": "2026-06-10",
      "open": 76.5,
      "high": 77.37000274658203,
      "low": 75.63999938964844,
      "close": 75.66000366210938,
      "volume": 1467800
    },
    {
      "time": "2026-06-11",
      "open": 76.4000015258789,
      "high": 78,
      "low": 76.26499938964844,
      "close": 77.72000122070312,
      "volume": 1815800
    },
    {
      "time": "2026-06-12",
      "open": 77.87999725341797,
      "high": 78.70999908447266,
      "low": 77.52999877929688,
      "close": 78.58000183105469,
      "volume": 1109800
    },
    {
      "time": "2026-06-15",
      "open": 79.80999755859375,
      "high": 79.875,
      "low": 79.29000091552734,
      "close": 79.37999725341797,
      "volume": 1060000
    },
    {
      "time": "2026-06-16",
      "open": 79.5999984741211,
      "high": 79.94999694824219,
      "low": 78.98999786376953,
      "close": 79.05999755859375,
      "volume": 1049300
    },
    {
      "time": "2026-06-17",
      "open": 79.5,
      "high": 80.05000305175781,
      "low": 78.36000061035156,
      "close": 78.48999786376953,
      "volume": 1212800
    },
    {
      "time": "2026-06-18",
      "open": 79.54000091552734,
      "high": 79.7699966430664,
      "low": 79.11000061035156,
      "close": 79.1500015258789,
      "volume": 1419500
    },
    {
      "time": "2026-06-22",
      "open": 79.54000091552734,
      "high": 79.95999908447266,
      "low": 79.2300033569336,
      "close": 79.69000244140625,
      "volume": 840000
    },
    {
      "time": "2026-06-23",
      "open": 78.29000091552734,
      "high": 78.87000274658203,
      "low": 78.12999725341797,
      "close": 78.56999969482422,
      "volume": 1087100
    },
    {
      "time": "2026-06-24",
      "open": 78.55999755859375,
      "high": 79.47599792480469,
      "low": 78.55999755859375,
      "close": 78.94000244140625,
      "volume": 1216900
    },
    {
      "time": "2026-06-25",
      "open": 80.0199966430664,
      "high": 80.27999877929688,
      "low": 79.30999755859375,
      "close": 79.75,
      "volume": 1318500
    },
    {
      "time": "2026-06-26",
      "open": 79.33000183105469,
      "high": 79.68000030517578,
      "low": 78.80000305175781,
      "close": 79.29000091552734,
      "volume": 1625400
    },
    {
      "time": "2026-06-29",
      "open": 79.52999877929688,
      "high": 80.57599639892578,
      "low": 79.4800033569336,
      "close": 80.48999786376953,
      "volume": 1112900
    },
    {
      "time": "2026-06-30",
      "open": 80.66000366210938,
      "high": 81.36000061035156,
      "low": 80.47000122070312,
      "close": 81.05999755859375,
      "volume": 2008500
    },
    {
      "time": "2026-07-01",
      "open": 80.7300033569336,
      "high": 81.22000122070312,
      "low": 80.29000091552734,
      "close": 80.58000183105469,
      "volume": 1294800
    },
    {
      "time": "2026-07-02",
      "open": 80.97000122070312,
      "high": 80.97000122070312,
      "low": 79.41999816894531,
      "close": 80.13999938964844,
      "volume": 1170700
    },
    {
      "time": "2026-07-06",
      "open": 80.72000122070312,
      "high": 80.7699966430664,
      "low": 80.29000091552734,
      "close": 80.5,
      "volume": 1151200
    },
    {
      "time": "2026-07-07",
      "open": 80.11000061035156,
      "high": 80.19000244140625,
      "low": 79.58000183105469,
      "close": 79.76000213623047,
      "volume": 1038700
    },
    {
      "time": "2026-07-08",
      "open": 79.37000274658203,
      "high": 79.37000274658203,
      "low": 78.5199966430664,
      "close": 78.86000061035156,
      "volume": 1055100
    },
    {
      "time": "2026-07-09",
      "open": 79.83000183105469,
      "high": 80.18000030517578,
      "low": 79.5999984741211,
      "close": 79.8499984741211,
      "volume": 1123600
    },
    {
      "time": "2026-07-10",
      "open": 79.9800033569336,
      "high": 80.40499877929688,
      "low": 79.44999694824219,
      "close": 80.30000305175781,
      "volume": 821500
    },
    {
      "time": "2026-07-13",
      "open": 79.94999694824219,
      "high": 80.23999786376953,
      "low": 79.48500061035156,
      "close": 79.75,
      "volume": 877700
    },
    {
      "time": "2026-07-14",
      "open": 80.27999877929688,
      "high": 80.55999755859375,
      "low": 80.04499816894531,
      "close": 80.16999816894531,
      "volume": 954600
    },
    {
      "time": "2026-07-15",
      "open": 80.33000183105469,
      "high": 80.39399719238281,
      "low": 79.62999725341797,
      "close": 80.16000366210938,
      "volume": 993000
    },
    {
      "time": "2026-07-16",
      "open": 79.9800033569336,
      "high": 80.62000274658203,
      "low": 79.9800033569336,
      "close": 80.44999694824219,
      "volume": 1017600
    },
    {
      "time": "2026-07-17",
      "open": 79.79000091552734,
      "high": 80.37999725341797,
      "low": 79.4749984741211,
      "close": 80,
      "volume": 879300
    },
    {
      "time": "2026-07-20",
      "open": 80.5,
      "high": 80.52999877929688,
      "low": 79.6449966430664,
      "close": 79.7699966430664,
      "volume": 770200
    },
    {
      "time": "2026-07-21",
      "open": 80.54000091552734,
      "high": 80.58000183105469,
      "low": 80.0250015258789,
      "close": 80.41000366210938,
      "volume": 849700
    },
    {
      "time": "2026-07-22",
      "open": 80.12000274658203,
      "high": 80.31999969482422,
      "low": 79.94000244140625,
      "close": 80.02999877929688,
      "volume": 1032500
    },
    {
      "time": "2026-07-23",
      "open": 79.5999984741211,
      "high": 79.76000213623047,
      "low": 79.19000244140625,
      "close": 79.6500015258789,
      "volume": 1244100
    },
    {
      "time": "2026-07-24",
      "open": 79.56999969482422,
      "high": 80.41500091552734,
      "low": 79.52100372314453,
      "close": 79.9800033569336,
      "volume": 722800
    },
    {
      "time": "2026-07-27",
      "open": 80.70999908447266,
      "high": 80.98999786376953,
      "low": 79.94999694824219,
      "close": 80.54000091552734,
      "volume": 798300
    },
    {
      "time": "2026-07-28",
      "open": 80.5199966430664,
      "high": 81.1500015258789,
      "low": 80.29000091552734,
      "close": 81.02999877929688,
      "volume": 1174200
    },
    {
      "time": "2026-07-29",
      "open": 80.8499984741211,
      "high": 81.16999816894531,
      "low": 79.75,
      "close": 79.80999755859375,
      "volume": 987200
    },
    {
      "time": "2026-07-30",
      "open": 80.80999755859375,
      "high": 80.8949966430664,
      "low": 79.94999694824219,
      "close": 80.80000305175781,
      "volume": 889500
    },
    {
      "time": "2026-07-31",
      "open": 81.45999908447266,
      "high": 81.45999908447266,
      "low": 80.62000274658203,
      "close": 81.08999633789062,
      "volume": 1197000
    },
    {
      "time": "2026-08-03",
      "open": 81.41999816894531,
      "high": 81.81999969482422,
      "low": 81.37000274658203,
      "close": 81.75,
      "volume": 950400
    },
    {
      "time": "2026-08-04",
      "open": 82.2300033569336,
      "high": 83.3499984741211,
      "low": 82.05899810791016,
      "close": 83.19999694824219,
      "volume": 2062600
    },
    {
      "time": "2026-08-05",
      "open": 83.66000366210938,
      "high": 83.98999786376953,
      "low": 83.2699966430664,
      "close": 83.33999633789062,
      "volume": 1241700
    },
    {
      "time": "2026-08-06",
      "open": 83.33000183105469,
      "high": 83.71499633789062,
      "low": 83.16000366210938,
      "close": 83.22000122070312,
      "volume": 1164200
    },
    {
      "time": "2026-08-07",
      "open": 83.44999694824219,
      "high": 83.44999694824219,
      "low": 83.0199966430664,
      "close": 83.31999969482422,
      "volume": 769800
    },
    {
      "time": "2026-08-10",
      "open": 83.4000015258789,
      "high": 83.43800354003906,
      "low": 83.04499816894531,
      "close": 83.12999725341797,
      "volume": 765200
    },
    {
      "time": "2026-08-11",
      "open": 83.3499984741211,
      "high": 83.5999984741211,
      "low": 83.12100219726562,
      "close": 83.25,
      "volume": 856600
    },
    {
      "time": "2026-08-12",
      "open": 83.73999786376953,
      "high": 83.73999786376953,
      "low": 83.2300033569336,
      "close": 83.55999755859375,
      "volume": 1029700
    },
    {
      "time": "2026-08-13",
      "open": 83.87999725341797,
      "high": 84.0199966430664,
      "low": 83.52999877929688,
      "close": 83.87999725341797,
      "volume": 1024200
    },
    {
      "time": "2026-08-14",
      "open": 83.83999633789062,
      "high": 83.91999816894531,
      "low": 83.5,
      "close": 83.8499984741211,
      "volume": 810400
    },
    {
      "time": "2026-08-17",
      "open": 83.80999755859375,
      "high": 84,
      "low": 83.3499984741211,
      "close": 83.37999725341797,
      "volume": 864400
    },
    {
      "time": "2026-08-18",
      "open": 83,
      "high": 83.1449966430664,
      "low": 82.75499725341797,
      "close": 82.80999755859375,
      "volume": 1208400
    },
    {
      "time": "2026-08-19",
      "open": 83.05999755859375,
      "high": 83.0999984741211,
      "low": 82.17500305175781,
      "close": 82.22000122070312,
      "volume": 1045500
    },
    {
      "time": "2026-08-20",
      "open": 81.95999908447266,
      "high": 82.2699966430664,
      "low": 81.47000122070312,
      "close": 81.5,
      "volume": 1040300
    },
    {
      "time": "2026-08-21",
      "open": 81.86000061035156,
      "high": 82.11399841308594,
      "low": 81.8239974975586,
      "close": 81.94999694824219,
      "volume": 1012300
    },
    {
      "time": "2026-08-24",
      "open": 81.73999786376953,
      "high": 82.37999725341797,
      "low": 81.73999786376953,
      "close": 82.31999969482422,
      "volume": 987300
    },
    {
      "time": "2026-08-25",
      "open": 82.69999694824219,
      "high": 82.76000213623047,
      "low": 81.97000122070312,
      "close": 82.37999725341797,
      "volume": 1061400
    },
    {
      "time": "2026-08-26",
      "open": 82.30000305175781,
      "high": 82.61000061035156,
      "low": 82.13999938964844,
      "close": 82.41999816894531,
      "volume": 1372700
    },
    {
      "time": "2026-08-27",
      "open": 82.44999694824219,
      "high": 82.61000061035156,
      "low": 82.18499755859375,
      "close": 82.41000366210938,
      "volume": 1285200
    },
    {
      "time": "2026-08-28",
      "open": 82.45999908447266,
      "high": 82.5999984741211,
      "low": 81.97000122070312,
      "close": 82.05999755859375,
      "volume": 996200
    },
    {
      "time": "2026-08-31",
      "open": 81.91000366210938,
      "high": 81.91000366210938,
      "low": 81.4000015258789,
      "close": 81.44999694824219,
      "volume": 1159700
    },
    {
      "time": "2026-09-01",
      "open": 81.04000091552734,
      "high": 81.22000122070312,
      "low": 80.43499755859375,
      "close": 80.56999969482422,
      "volume": 1292400
    },
    {
      "time": "2026-09-02",
      "open": 80.81999969482422,
      "high": 81.48999786376953,
      "low": 80.61499786376953,
      "close": 81.26000213623047,
      "volume": 1077600
    },
    {
      "time": "2026-09-03",
      "open": 81.55500030517578,
      "high": 82.16000366210938,
      "low": 81.38999938964844,
      "close": 82.11000061035156,
      "volume": 891000
    },
    {
      "time": "2026-09-04",
      "open": 82.16999816894531,
      "high": 82.25,
      "low": 81.91500091552734,
      "close": 82.04000091552734,
      "volume": 739400
    },
    {
      "time": "2026-09-08",
      "open": 81.83999633789062,
      "high": 81.89299774169922,
      "low": 81.11000061035156,
      "close": 81.1500015258789,
      "volume": 679300
    },
    {
      "time": "2026-09-09",
      "open": 81,
      "high": 81,
      "low": 80.55999755859375,
      "close": 80.63999938964844,
      "volume": 840600
    },
    {
      "time": "2026-09-10",
      "open": 80.33000183105469,
      "high": 80.33000183105469,
      "low": 79.81500244140625,
      "close": 79.94000244140625,
      "volume": 1250300
    },
    {
      "time": "2026-09-11",
      "open": 80.69000244140625,
      "high": 80.81500244140625,
      "low": 80.19000244140625,
      "close": 80.58999633789062,
      "volume": 910800
    },
    {
      "time": "2026-09-14",
      "open": 80.0999984741211,
      "high": 80.41000366210938,
      "low": 79.88999938964844,
      "close": 80.10980224609375,
      "volume": 747712
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 66.96179977416992
    },
    {
      "time": "2025-11-24",
      "value": 66.97059982299805
    },
    {
      "time": "2025-11-25",
      "value": 67.00439987182617
    },
    {
      "time": "2025-11-26",
      "value": 67.0399998474121
    },
    {
      "time": "2025-11-28",
      "value": 67.06739990234375
    },
    {
      "time": "2025-12-01",
      "value": 67.09079986572266
    },
    {
      "time": "2025-12-02",
      "value": 67.11759994506836
    },
    {
      "time": "2025-12-03",
      "value": 67.15600006103516
    },
    {
      "time": "2025-12-04",
      "value": 67.19940017700195
    },
    {
      "time": "2025-12-05",
      "value": 67.25320007324218
    },
    {
      "time": "2025-12-08",
      "value": 67.29
    },
    {
      "time": "2025-12-09",
      "value": 67.32440002441406
    },
    {
      "time": "2025-12-10",
      "value": 67.3816000366211
    },
    {
      "time": "2025-12-11",
      "value": 67.45119995117187
    },
    {
      "time": "2025-12-12",
      "value": 67.49880004882813
    },
    {
      "time": "2025-12-15",
      "value": 67.54920013427734
    },
    {
      "time": "2025-12-16",
      "value": 67.5852001953125
    },
    {
      "time": "2025-12-17",
      "value": 67.62100021362305
    },
    {
      "time": "2025-12-18",
      "value": 67.66400024414062
    },
    {
      "time": "2025-12-19",
      "value": 67.72580032348633
    },
    {
      "time": "2025-12-22",
      "value": 67.83420043945313
    },
    {
      "time": "2025-12-23",
      "value": 67.92200042724609
    },
    {
      "time": "2025-12-24",
      "value": 68.00500045776367
    },
    {
      "time": "2025-12-26",
      "value": 68.08760040283204
    },
    {
      "time": "2025-12-29",
      "value": 68.180400390625
    },
    {
      "time": "2025-12-30",
      "value": 68.26140045166015
    },
    {
      "time": "2025-12-31",
      "value": 68.31080047607422
    },
    {
      "time": "2026-01-02",
      "value": 68.36760055541993
    },
    {
      "time": "2026-01-05",
      "value": 68.4606005859375
    },
    {
      "time": "2026-01-06",
      "value": 68.56080062866211
    },
    {
      "time": "2026-01-07",
      "value": 68.6408006286621
    },
    {
      "time": "2026-01-08",
      "value": 68.7156007385254
    },
    {
      "time": "2026-01-09",
      "value": 68.8074008178711
    },
    {
      "time": "2026-01-12",
      "value": 68.90020080566406
    },
    {
      "time": "2026-01-13",
      "value": 68.99040084838867
    },
    {
      "time": "2026-01-14",
      "value": 69.08460083007813
    },
    {
      "time": "2026-01-15",
      "value": 69.19220077514649
    },
    {
      "time": "2026-01-16",
      "value": 69.30480072021484
    },
    {
      "time": "2026-01-20",
      "value": 69.37980072021485
    },
    {
      "time": "2026-01-21",
      "value": 69.49120071411133
    },
    {
      "time": "2026-01-22",
      "value": 69.59160064697265
    },
    {
      "time": "2026-01-23",
      "value": 69.66960067749024
    },
    {
      "time": "2026-01-26",
      "value": 69.75600067138672
    },
    {
      "time": "2026-01-27",
      "value": 69.84260055541992
    },
    {
      "time": "2026-01-28",
      "value": 69.95260055541992
    },
    {
      "time": "2026-01-29",
      "value": 70.07820053100586
    },
    {
      "time": "2026-01-30",
      "value": 70.20620040893554
    },
    {
      "time": "2026-02-02",
      "value": 70.35600036621094
    },
    {
      "time": "2026-02-03",
      "value": 70.4802003479004
    },
    {
      "time": "2026-02-04",
      "value": 70.61640029907227
    },
    {
      "time": "2026-02-05",
      "value": 70.72300033569336
    },
    {
      "time": "2026-02-06",
      "value": 70.85000030517578
    },
    {
      "time": "2026-02-09",
      "value": 70.95140029907226
    },
    {
      "time": "2026-02-10",
      "value": 71.04160034179688
    },
    {
      "time": "2026-02-11",
      "value": 71.12840026855469
    },
    {
      "time": "2026-02-12",
      "value": 71.19340026855468
    },
    {
      "time": "2026-02-13",
      "value": 71.26180023193359
    },
    {
      "time": "2026-02-17",
      "value": 71.3236001586914
    },
    {
      "time": "2026-02-18",
      "value": 71.39520004272461
    },
    {
      "time": "2026-02-19",
      "value": 71.45620010375977
    },
    {
      "time": "2026-02-20",
      "value": 71.53720016479492
    },
    {
      "time": "2026-02-23",
      "value": 71.59100006103516
    },
    {
      "time": "2026-02-24",
      "value": 71.63600006103516
    },
    {
      "time": "2026-02-25",
      "value": 71.68280014038086
    },
    {
      "time": "2026-02-26",
      "value": 71.74720016479492
    },
    {
      "time": "2026-02-27",
      "value": 71.78920013427734
    },
    {
      "time": "2026-03-02",
      "value": 71.83980010986328
    },
    {
      "time": "2026-03-03",
      "value": 71.88220001220704
    },
    {
      "time": "2026-03-04",
      "value": 71.92800003051758
    },
    {
      "time": "2026-03-05",
      "value": 71.95119995117187
    },
    {
      "time": "2026-03-06",
      "value": 71.9333999633789
    },
    {
      "time": "2026-03-09",
      "value": 71.92579986572265
    },
    {
      "time": "2026-03-10",
      "value": 71.90919982910157
    },
    {
      "time": "2026-03-11",
      "value": 71.88999984741211
    },
    {
      "time": "2026-03-12",
      "value": 71.85079986572265
    },
    {
      "time": "2026-03-13",
      "value": 71.81239974975585
    },
    {
      "time": "2026-03-16",
      "value": 71.80019973754882
    },
    {
      "time": "2026-03-17",
      "value": 71.7863996887207
    },
    {
      "time": "2026-03-18",
      "value": 71.72999969482422
    },
    {
      "time": "2026-03-19",
      "value": 71.6615997314453
    },
    {
      "time": "2026-03-20",
      "value": 71.59639968872071
    },
    {
      "time": "2026-03-23",
      "value": 71.53759963989258
    },
    {
      "time": "2026-03-24",
      "value": 71.4693995666504
    },
    {
      "time": "2026-03-25",
      "value": 71.40339950561524
    },
    {
      "time": "2026-03-26",
      "value": 71.31759948730469
    },
    {
      "time": "2026-03-27",
      "value": 71.21139953613282
    },
    {
      "time": "2026-03-30",
      "value": 71.08639953613282
    },
    {
      "time": "2026-03-31",
      "value": 70.99979949951172
    },
    {
      "time": "2026-04-01",
      "value": 70.95059951782227
    },
    {
      "time": "2026-04-02",
      "value": 70.87939956665039
    },
    {
      "time": "2026-04-06",
      "value": 70.824599609375
    },
    {
      "time": "2026-04-07",
      "value": 70.779599609375
    },
    {
      "time": "2026-04-08",
      "value": 70.77399963378906
    },
    {
      "time": "2026-04-09",
      "value": 70.77539962768554
    },
    {
      "time": "2026-04-10",
      "value": 70.76319961547851
    },
    {
      "time": "2026-04-13",
      "value": 70.76019958496094
    },
    {
      "time": "2026-04-14",
      "value": 70.78359970092774
    },
    {
      "time": "2026-04-15",
      "value": 70.79039978027343
    },
    {
      "time": "2026-04-16",
      "value": 70.81079986572266
    },
    {
      "time": "2026-04-17",
      "value": 70.86379989624024
    },
    {
      "time": "2026-04-20",
      "value": 70.92259979248047
    },
    {
      "time": "2026-04-21",
      "value": 70.95179977416993
    },
    {
      "time": "2026-04-22",
      "value": 70.99099975585938
    },
    {
      "time": "2026-04-23",
      "value": 71.03199981689453
    },
    {
      "time": "2026-04-24",
      "value": 71.07739990234376
    },
    {
      "time": "2026-04-27",
      "value": 71.15080001831055
    },
    {
      "time": "2026-04-28",
      "value": 71.19919998168945
    },
    {
      "time": "2026-04-29",
      "value": 71.24020004272461
    },
    {
      "time": "2026-04-30",
      "value": 71.27940002441406
    },
    {
      "time": "2026-05-01",
      "value": 71.31800003051758
    },
    {
      "time": "2026-05-04",
      "value": 71.3316000366211
    },
    {
      "time": "2026-05-05",
      "value": 71.38740005493165
    },
    {
      "time": "2026-05-06",
      "value": 71.4502000427246
    },
    {
      "time": "2026-05-07",
      "value": 71.47720001220704
    },
    {
      "time": "2026-05-08",
      "value": 71.50519989013672
    },
    {
      "time": "2026-05-11",
      "value": 71.54539993286133
    },
    {
      "time": "2026-05-12",
      "value": 71.58239990234375
    },
    {
      "time": "2026-05-13",
      "value": 71.63779998779297
    },
    {
      "time": "2026-05-14",
      "value": 71.69039993286133
    },
    {
      "time": "2026-05-15",
      "value": 71.74199996948242
    },
    {
      "time": "2026-05-18",
      "value": 71.8265998840332
    },
    {
      "time": "2026-05-19",
      "value": 71.89
    },
    {
      "time": "2026-05-20",
      "value": 71.98459991455078
    },
    {
      "time": "2026-05-21",
      "value": 72.08539993286132
    },
    {
      "time": "2026-05-22",
      "value": 72.2215998840332
    },
    {
      "time": "2026-05-26",
      "value": 72.385
    },
    {
      "time": "2026-05-27",
      "value": 72.5216000366211
    },
    {
      "time": "2026-05-28",
      "value": 72.64020004272462
    },
    {
      "time": "2026-05-29",
      "value": 72.77080001831055
    },
    {
      "time": "2026-06-01",
      "value": 72.89899993896485
    },
    {
      "time": "2026-06-02",
      "value": 73.05220001220704
    },
    {
      "time": "2026-06-03",
      "value": 73.19179992675781
    },
    {
      "time": "2026-06-04",
      "value": 73.34539993286133
    },
    {
      "time": "2026-06-05",
      "value": 73.47100006103516
    },
    {
      "time": "2026-06-08",
      "value": 73.63660003662109
    },
    {
      "time": "2026-06-09",
      "value": 73.83699996948242
    },
    {
      "time": "2026-06-10",
      "value": 74.02180007934571
    },
    {
      "time": "2026-06-11",
      "value": 74.21060012817382
    },
    {
      "time": "2026-06-12",
      "value": 74.4052001953125
    },
    {
      "time": "2026-06-15",
      "value": 74.6150001525879
    },
    {
      "time": "2026-06-16",
      "value": 74.80600006103515
    },
    {
      "time": "2026-06-17",
      "value": 74.98600006103516
    },
    {
      "time": "2026-06-18",
      "value": 75.12940002441407
    },
    {
      "time": "2026-06-22",
      "value": 75.27060012817383
    },
    {
      "time": "2026-06-23",
      "value": 75.39980010986328
    },
    {
      "time": "2026-06-24",
      "value": 75.51740020751953
    },
    {
      "time": "2026-06-25",
      "value": 75.64360015869141
    },
    {
      "time": "2026-06-26",
      "value": 75.76000015258789
    },
    {
      "time": "2026-06-29",
      "value": 75.9066000366211
    },
    {
      "time": "2026-06-30",
      "value": 76.03779998779297
    },
    {
      "time": "2026-07-01",
      "value": 76.15900009155274
    },
    {
      "time": "2026-07-02",
      "value": 76.27140014648438
    },
    {
      "time": "2026-07-06",
      "value": 76.38560012817383
    },
    {
      "time": "2026-07-07",
      "value": 76.48760009765626
    },
    {
      "time": "2026-07-08",
      "value": 76.56600006103515
    },
    {
      "time": "2026-07-09",
      "value": 76.66279998779297
    },
    {
      "time": "2026-07-10",
      "value": 76.78320007324218
    },
    {
      "time": "2026-07-13",
      "value": 76.89440002441407
    },
    {
      "time": "2026-07-14",
      "value": 77.00380004882813
    },
    {
      "time": "2026-07-15",
      "value": 77.12200012207032
    },
    {
      "time": "2026-07-16",
      "value": 77.255
    },
    {
      "time": "2026-07-17",
      "value": 77.36520004272461
    },
    {
      "time": "2026-07-20",
      "value": 77.45039993286133
    },
    {
      "time": "2026-07-21",
      "value": 77.57139999389648
    },
    {
      "time": "2026-07-22",
      "value": 77.6802000427246
    },
    {
      "time": "2026-07-23",
      "value": 77.78720001220704
    },
    {
      "time": "2026-07-24",
      "value": 77.90540008544922
    },
    {
      "time": "2026-07-27",
      "value": 78.0382000732422
    },
    {
      "time": "2026-07-28",
      "value": 78.1718000793457
    },
    {
      "time": "2026-07-29",
      "value": 78.29520004272462
    },
    {
      "time": "2026-07-30",
      "value": 78.43560012817383
    },
    {
      "time": "2026-07-31",
      "value": 78.59220001220703
    },
    {
      "time": "2026-08-03",
      "value": 78.73460006713867
    },
    {
      "time": "2026-08-04",
      "value": 78.90279998779297
    },
    {
      "time": "2026-08-05",
      "value": 79.0647999572754
    },
    {
      "time": "2026-08-06",
      "value": 79.20099990844727
    },
    {
      "time": "2026-08-07",
      "value": 79.35359985351562
    },
    {
      "time": "2026-08-10",
      "value": 79.50839981079102
    },
    {
      "time": "2026-08-11",
      "value": 79.6681997680664
    },
    {
      "time": "2026-08-12",
      "value": 79.83179977416992
    },
    {
      "time": "2026-08-13",
      "value": 79.98859970092774
    },
    {
      "time": "2026-08-14",
      "value": 80.14379974365234
    },
    {
      "time": "2026-08-17",
      "value": 80.27239974975586
    },
    {
      "time": "2026-08-18",
      "value": 80.41759963989257
    },
    {
      "time": "2026-08-19",
      "value": 80.5413996887207
    },
    {
      "time": "2026-08-20",
      "value": 80.63739974975586
    },
    {
      "time": "2026-08-21",
      "value": 80.76319961547851
    },
    {
      "time": "2026-08-24",
      "value": 80.85519958496094
    },
    {
      "time": "2026-08-25",
      "value": 80.9311994934082
    },
    {
      "time": "2026-08-26",
      "value": 80.99199951171875
    },
    {
      "time": "2026-08-27",
      "value": 81.05899963378906
    },
    {
      "time": "2026-08-28",
      "value": 81.13039962768555
    },
    {
      "time": "2026-08-31",
      "value": 81.1763995361328
    },
    {
      "time": "2026-09-01",
      "value": 81.19399948120117
    },
    {
      "time": "2026-09-02",
      "value": 81.2477995300293
    },
    {
      "time": "2026-09-03",
      "value": 81.3111994934082
    },
    {
      "time": "2026-09-04",
      "value": 81.35699951171875
    },
    {
      "time": "2026-09-08",
      "value": 81.39419952392578
    },
    {
      "time": "2026-09-09",
      "value": 81.39719955444336
    },
    {
      "time": "2026-09-10",
      "value": 81.37479965209961
    },
    {
      "time": "2026-09-11",
      "value": 81.37499954223632
    },
    {
      "time": "2026-09-14",
      "value": 81.37439559936523
    }
  ],
  "analysis": null
}