{
  "ok": true,
  "cached": false,
  "ticker": "SDVY",
  "price": 43.28,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Is First Trust SMID Cap Rising Dividend Achievers ETF (SDVY) a Strong ETF Right Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/first-trust-smid-cap-rising-102002986.html",
      "published": "2026-06-26"
    },
    {
      "title": "Should First Trust SMID Cap Rising Dividend Achievers ETF (SDVY) Be on Your Investing Radar?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/first-trust-smid-cap-rising-102003880.html",
      "published": "2026-06-04"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 36.43000030517578,
      "high": 36.619998931884766,
      "low": 36.2400016784668,
      "close": 36.599998474121094,
      "volume": 1341500
    },
    {
      "time": "2025-07-28",
      "open": 36.65999984741211,
      "high": 36.66999816894531,
      "low": 36.40999984741211,
      "close": 36.540000915527344,
      "volume": 1055000
    },
    {
      "time": "2025-07-29",
      "open": 36.7400016784668,
      "high": 36.7400016784668,
      "low": 36.38999938964844,
      "close": 36.470001220703125,
      "volume": 983400
    },
    {
      "time": "2025-07-30",
      "open": 36.54999923706055,
      "high": 36.595001220703125,
      "low": 35.9900016784668,
      "close": 36.189998626708984,
      "volume": 1573300
    },
    {
      "time": "2025-07-31",
      "open": 36.04999923706055,
      "high": 36.305999755859375,
      "low": 35.959999084472656,
      "close": 36.040000915527344,
      "volume": 1783500
    },
    {
      "time": "2025-08-01",
      "open": 35.61000061035156,
      "high": 35.749000549316406,
      "low": 35.025001525878906,
      "close": 35.470001220703125,
      "volume": 1630600
    },
    {
      "time": "2025-08-04",
      "open": 35.70000076293945,
      "high": 35.9900016784668,
      "low": 35.630001068115234,
      "close": 35.9900016784668,
      "volume": 1252700
    },
    {
      "time": "2025-08-05",
      "open": 36.11000061035156,
      "high": 36.209999084472656,
      "low": 35.76499938964844,
      "close": 36.15999984741211,
      "volume": 1399500
    },
    {
      "time": "2025-08-06",
      "open": 36.209999084472656,
      "high": 36.31999969482422,
      "low": 36.06999969482422,
      "close": 36.209999084472656,
      "volume": 1091700
    },
    {
      "time": "2025-08-07",
      "open": 36.459999084472656,
      "high": 36.59000015258789,
      "low": 36.029998779296875,
      "close": 36.119998931884766,
      "volume": 1907200
    },
    {
      "time": "2025-08-08",
      "open": 36.34000015258789,
      "high": 36.45800018310547,
      "low": 36.20000076293945,
      "close": 36.310001373291016,
      "volume": 1373000
    },
    {
      "time": "2025-08-11",
      "open": 36.40999984741211,
      "high": 36.47999954223633,
      "low": 36.21500015258789,
      "close": 36.31999969482422,
      "volume": 1623100
    },
    {
      "time": "2025-08-12",
      "open": 36.560001373291016,
      "high": 37.209999084472656,
      "low": 36.459999084472656,
      "close": 37.209999084472656,
      "volume": 1142200
    },
    {
      "time": "2025-08-13",
      "open": 37.400001525878906,
      "high": 37.766998291015625,
      "low": 37.255001068115234,
      "close": 37.75,
      "volume": 1356400
    },
    {
      "time": "2025-08-14",
      "open": 37.279998779296875,
      "high": 37.36000061035156,
      "low": 37.09000015258789,
      "close": 37.27000045776367,
      "volume": 933400
    },
    {
      "time": "2025-08-15",
      "open": 37.369998931884766,
      "high": 37.369998931884766,
      "low": 36.88100051879883,
      "close": 36.91999816894531,
      "volume": 923200
    },
    {
      "time": "2025-08-18",
      "open": 36.939998626708984,
      "high": 37.040000915527344,
      "low": 36.77000045776367,
      "close": 37.02000045776367,
      "volume": 1425700
    },
    {
      "time": "2025-08-19",
      "open": 37.02000045776367,
      "high": 37.439998626708984,
      "low": 37.02000045776367,
      "close": 37.150001525878906,
      "volume": 987900
    },
    {
      "time": "2025-08-20",
      "open": 37.13999938964844,
      "high": 37.17499923706055,
      "low": 36.85499954223633,
      "close": 36.9900016784668,
      "volume": 1020100
    },
    {
      "time": "2025-08-21",
      "open": 36.869998931884766,
      "high": 37.055999755859375,
      "low": 36.790000915527344,
      "close": 36.970001220703125,
      "volume": 1402200
    },
    {
      "time": "2025-08-22",
      "open": 37.150001525878906,
      "high": 38.255001068115234,
      "low": 37.150001525878906,
      "close": 38.150001525878906,
      "volume": 1638600
    },
    {
      "time": "2025-08-25",
      "open": 38.09000015258789,
      "high": 38.09000015258789,
      "low": 37.849998474121094,
      "close": 37.849998474121094,
      "volume": 1054800
    },
    {
      "time": "2025-08-26",
      "open": 37.88999938964844,
      "high": 38.06999969482422,
      "low": 37.810001373291016,
      "close": 37.959999084472656,
      "volume": 1717100
    },
    {
      "time": "2025-08-27",
      "open": 37.90999984741211,
      "high": 38.28799819946289,
      "low": 37.83000183105469,
      "close": 38.220001220703125,
      "volume": 782400
    },
    {
      "time": "2025-08-28",
      "open": 38.349998474121094,
      "high": 38.349998474121094,
      "low": 37.92900085449219,
      "close": 38.11000061035156,
      "volume": 991700
    },
    {
      "time": "2025-08-29",
      "open": 38.16999816894531,
      "high": 38.22999954223633,
      "low": 37.83000183105469,
      "close": 37.95000076293945,
      "volume": 768900
    },
    {
      "time": "2025-09-02",
      "open": 37.560001373291016,
      "high": 37.8650016784668,
      "low": 37.439998626708984,
      "close": 37.83000183105469,
      "volume": 843400
    },
    {
      "time": "2025-09-03",
      "open": 37.7599983215332,
      "high": 37.9900016784668,
      "low": 37.58000183105469,
      "close": 37.76300048828125,
      "volume": 1209100
    },
    {
      "time": "2025-09-04",
      "open": 37.939998626708984,
      "high": 38.38999938964844,
      "low": 37.83000183105469,
      "close": 38.38999938964844,
      "volume": 948600
    },
    {
      "time": "2025-09-05",
      "open": 38.52000045776367,
      "high": 38.70000076293945,
      "low": 38.0099983215332,
      "close": 38.279998779296875,
      "volume": 3245000
    },
    {
      "time": "2025-09-08",
      "open": 38.380001068115234,
      "high": 38.439998626708984,
      "low": 37.970001220703125,
      "close": 38.310001373291016,
      "volume": 1120100
    },
    {
      "time": "2025-09-09",
      "open": 38.279998779296875,
      "high": 38.323001861572266,
      "low": 37.79999923706055,
      "close": 37.88999938964844,
      "volume": 975600
    },
    {
      "time": "2025-09-10",
      "open": 37.93000030517578,
      "high": 38.04999923706055,
      "low": 37.77000045776367,
      "close": 37.91999816894531,
      "volume": 2010200
    },
    {
      "time": "2025-09-11",
      "open": 38,
      "high": 38.66999816894531,
      "low": 37.91999816894531,
      "close": 38.650001525878906,
      "volume": 2125000
    },
    {
      "time": "2025-09-12",
      "open": 38.560001373291016,
      "high": 38.58000183105469,
      "low": 38.14500045776367,
      "close": 38.15999984741211,
      "volume": 895400
    },
    {
      "time": "2025-09-15",
      "open": 38.310001373291016,
      "high": 38.42499923706055,
      "low": 38.08000183105469,
      "close": 38.130001068115234,
      "volume": 891800
    },
    {
      "time": "2025-09-16",
      "open": 38.08000183105469,
      "high": 38.150001525878906,
      "low": 37.75,
      "close": 37.939998626708984,
      "volume": 962400
    },
    {
      "time": "2025-09-17",
      "open": 38.04999923706055,
      "high": 38.65999984741211,
      "low": 37.70500183105469,
      "close": 37.95000076293945,
      "volume": 2697700
    },
    {
      "time": "2025-09-18",
      "open": 38.13999938964844,
      "high": 38.61000061035156,
      "low": 38,
      "close": 38.529998779296875,
      "volume": 1142900
    },
    {
      "time": "2025-09-19",
      "open": 38.59000015258789,
      "high": 38.970001220703125,
      "low": 38.13999938964844,
      "close": 38.189998626708984,
      "volume": 1164600
    },
    {
      "time": "2025-09-22",
      "open": 38.20000076293945,
      "high": 38.279998779296875,
      "low": 37.9900016784668,
      "close": 38.18000030517578,
      "volume": 1060800
    },
    {
      "time": "2025-09-23",
      "open": 38.290000915527344,
      "high": 38.6150016784668,
      "low": 38.11000061035156,
      "close": 38.189998626708984,
      "volume": 1062700
    },
    {
      "time": "2025-09-24",
      "open": 38.209999084472656,
      "high": 38.349998474121094,
      "low": 37.95000076293945,
      "close": 37.9900016784668,
      "volume": 1282900
    },
    {
      "time": "2025-09-25",
      "open": 37.66999816894531,
      "high": 37.834999084472656,
      "low": 37.5629997253418,
      "close": 37.72999954223633,
      "volume": 1170900
    },
    {
      "time": "2025-09-26",
      "open": 37.880001068115234,
      "high": 38.17499923706055,
      "low": 37.81999969482422,
      "close": 38.159000396728516,
      "volume": 794700
    },
    {
      "time": "2025-09-29",
      "open": 38.34000015258789,
      "high": 38.34000015258789,
      "low": 37.887001037597656,
      "close": 38.0099983215332,
      "volume": 1016900
    },
    {
      "time": "2025-09-30",
      "open": 37.97999954223633,
      "high": 38.11000061035156,
      "low": 37.70000076293945,
      "close": 38.02000045776367,
      "volume": 1495600
    },
    {
      "time": "2025-10-01",
      "open": 37.900001525878906,
      "high": 38.02000045776367,
      "low": 37.72999954223633,
      "close": 37.95000076293945,
      "volume": 932300
    },
    {
      "time": "2025-10-02",
      "open": 37.939998626708984,
      "high": 38.01499938964844,
      "low": 37.64699935913086,
      "close": 37.970001220703125,
      "volume": 1093100
    },
    {
      "time": "2025-10-03",
      "open": 38.08000183105469,
      "high": 38.30799865722656,
      "low": 37.9900016784668,
      "close": 38.02000045776367,
      "volume": 1649600
    },
    {
      "time": "2025-10-06",
      "open": 38.2400016784668,
      "high": 38.26499938964844,
      "low": 37.88999938964844,
      "close": 37.95000076293945,
      "volume": 1259000
    },
    {
      "time": "2025-10-07",
      "open": 38.029998779296875,
      "high": 38.05500030517578,
      "low": 37.54999923706055,
      "close": 37.61000061035156,
      "volume": 1231000
    },
    {
      "time": "2025-10-08",
      "open": 37.790000915527344,
      "high": 37.915000915527344,
      "low": 37.5359992980957,
      "close": 37.84400177001953,
      "volume": 861600
    },
    {
      "time": "2025-10-09",
      "open": 37.84000015258789,
      "high": 37.88999938964844,
      "low": 37.284000396728516,
      "close": 37.349998474121094,
      "volume": 1189500
    },
    {
      "time": "2025-10-10",
      "open": 37.47999954223633,
      "high": 37.540000915527344,
      "low": 36.40999984741211,
      "close": 36.470001220703125,
      "volume": 1608800
    },
    {
      "time": "2025-10-13",
      "open": 36.880001068115234,
      "high": 37.13999938964844,
      "low": 36.709999084472656,
      "close": 37.040000915527344,
      "volume": 1643900
    },
    {
      "time": "2025-10-14",
      "open": 36.66999816894531,
      "high": 37.7599983215332,
      "low": 36.6609992980957,
      "close": 37.630001068115234,
      "volume": 1328100
    },
    {
      "time": "2025-10-15",
      "open": 37.790000915527344,
      "high": 37.939998626708984,
      "low": 37.279998779296875,
      "close": 37.5,
      "volume": 1592200
    },
    {
      "time": "2025-10-16",
      "open": 37.560001373291016,
      "high": 37.56800079345703,
      "low": 36.810001373291016,
      "close": 36.939998626708984,
      "volume": 1339700
    },
    {
      "time": "2025-10-17",
      "open": 36.939998626708984,
      "high": 37.150001525878906,
      "low": 36.84000015258789,
      "close": 37.09000015258789,
      "volume": 1287700
    },
    {
      "time": "2025-10-20",
      "open": 37.31999969482422,
      "high": 37.57699966430664,
      "low": 37.31999969482422,
      "close": 37.529998779296875,
      "volume": 1136100
    },
    {
      "time": "2025-10-21",
      "open": 37.459999084472656,
      "high": 37.845001220703125,
      "low": 37.349998474121094,
      "close": 37.720001220703125,
      "volume": 1374500
    },
    {
      "time": "2025-10-22",
      "open": 37.7599983215332,
      "high": 37.83000183105469,
      "low": 37.20000076293945,
      "close": 37.369998931884766,
      "volume": 1639500
    },
    {
      "time": "2025-10-23",
      "open": 37.47999954223633,
      "high": 37.68199920654297,
      "low": 37.27000045776367,
      "close": 37.630001068115234,
      "volume": 952000
    },
    {
      "time": "2025-10-24",
      "open": 37.90999984741211,
      "high": 38.060001373291016,
      "low": 37.814998626708984,
      "close": 37.85200119018555,
      "volume": 985400
    },
    {
      "time": "2025-10-27",
      "open": 38.08000183105469,
      "high": 38.11000061035156,
      "low": 37.779998779296875,
      "close": 37.900001525878906,
      "volume": 737700
    },
    {
      "time": "2025-10-28",
      "open": 37.779998779296875,
      "high": 37.90999984741211,
      "low": 37.58700180053711,
      "close": 37.70000076293945,
      "volume": 1027200
    },
    {
      "time": "2025-10-29",
      "open": 37.689998626708984,
      "high": 37.974998474121094,
      "low": 37.29999923706055,
      "close": 37.529998779296875,
      "volume": 2159000
    },
    {
      "time": "2025-10-30",
      "open": 37.43000030517578,
      "high": 37.90999984741211,
      "low": 37.29999923706055,
      "close": 37.400001525878906,
      "volume": 1264100
    },
    {
      "time": "2025-10-31",
      "open": 37.41999816894531,
      "high": 37.459999084472656,
      "low": 37.13999938964844,
      "close": 37.33000183105469,
      "volume": 1275500
    },
    {
      "time": "2025-11-03",
      "open": 37.34000015258789,
      "high": 37.36000061035156,
      "low": 36.939998626708984,
      "close": 37.34299850463867,
      "volume": 997200
    },
    {
      "time": "2025-11-04",
      "open": 37.02000045776367,
      "high": 37.33000183105469,
      "low": 36.970001220703125,
      "close": 37.25,
      "volume": 1097100
    },
    {
      "time": "2025-11-05",
      "open": 37.380001068115234,
      "high": 37.85599899291992,
      "low": 37.33000183105469,
      "close": 37.650001525878906,
      "volume": 925500
    },
    {
      "time": "2025-11-06",
      "open": 37.7599983215332,
      "high": 37.869998931884766,
      "low": 37.29499816894531,
      "close": 37.380001068115234,
      "volume": 1036100
    },
    {
      "time": "2025-11-07",
      "open": 37.2599983215332,
      "high": 37.7400016784668,
      "low": 37.20000076293945,
      "close": 37.7400016784668,
      "volume": 1351100
    },
    {
      "time": "2025-11-10",
      "open": 38.02000045776367,
      "high": 38.13999938964844,
      "low": 37.67499923706055,
      "close": 37.97999954223633,
      "volume": 910100
    },
    {
      "time": "2025-11-11",
      "open": 38,
      "high": 38.15999984741211,
      "low": 37.88999938964844,
      "close": 38.060001373291016,
      "volume": 1539300
    },
    {
      "time": "2025-11-12",
      "open": 38.15999984741211,
      "high": 38.439998626708984,
      "low": 38.15999984741211,
      "close": 38.189998626708984,
      "volume": 1099900
    },
    {
      "time": "2025-11-13",
      "open": 38.099998474121094,
      "high": 38.279998779296875,
      "low": 37.56399917602539,
      "close": 37.63999938964844,
      "volume": 1093300
    },
    {
      "time": "2025-11-14",
      "open": 37.27000045776367,
      "high": 37.630001068115234,
      "low": 37.26499938964844,
      "close": 37.4900016784668,
      "volume": 1415800
    },
    {
      "time": "2025-11-17",
      "open": 37.45000076293945,
      "high": 37.494998931884766,
      "low": 36.599998474121094,
      "close": 36.66999816894531,
      "volume": 1084300
    },
    {
      "time": "2025-11-18",
      "open": 36.599998474121094,
      "high": 37,
      "low": 36.5,
      "close": 36.81999969482422,
      "volume": 1647800
    },
    {
      "time": "2025-11-19",
      "open": 36.900001525878906,
      "high": 37.06999969482422,
      "low": 36.66600036621094,
      "close": 36.81999969482422,
      "volume": 1297200
    },
    {
      "time": "2025-11-20",
      "open": 37.13999938964844,
      "high": 37.38999938964844,
      "low": 36.404998779296875,
      "close": 36.43000030517578,
      "volume": 1581000
    },
    {
      "time": "2025-11-21",
      "open": 36.59000015258789,
      "high": 37.435001373291016,
      "low": 36.4900016784668,
      "close": 37.220001220703125,
      "volume": 1382800
    },
    {
      "time": "2025-11-24",
      "open": 37.290000915527344,
      "high": 37.45500183105469,
      "low": 37.06999969482422,
      "close": 37.279998779296875,
      "volume": 1588500
    },
    {
      "time": "2025-11-25",
      "open": 37.400001525878906,
      "high": 38.16999816894531,
      "low": 37.400001525878906,
      "close": 38.08000183105469,
      "volume": 1312100
    },
    {
      "time": "2025-11-26",
      "open": 38.11000061035156,
      "high": 38.470001220703125,
      "low": 38.03499984741211,
      "close": 38.220001220703125,
      "volume": 1038700
    },
    {
      "time": "2025-11-28",
      "open": 38.349998474121094,
      "high": 38.349998474121094,
      "low": 38.154998779296875,
      "close": 38.20000076293945,
      "volume": 657100
    },
    {
      "time": "2025-12-01",
      "open": 37.88999938964844,
      "high": 38.41999816894531,
      "low": 37.88999938964844,
      "close": 38.18000030517578,
      "volume": 2077000
    },
    {
      "time": "2025-12-02",
      "open": 38.349998474121094,
      "high": 38.40999984741211,
      "low": 38,
      "close": 38.029998779296875,
      "volume": 1664400
    },
    {
      "time": "2025-12-03",
      "open": 38.11000061035156,
      "high": 38.505001068115234,
      "low": 38.08000183105469,
      "close": 38.43000030517578,
      "volume": 1096000
    },
    {
      "time": "2025-12-04",
      "open": 38.41999816894531,
      "high": 38.729000091552734,
      "low": 38.25,
      "close": 38.54999923706055,
      "volume": 1309900
    },
    {
      "time": "2025-12-05",
      "open": 38.630001068115234,
      "high": 38.69499969482422,
      "low": 38.45000076293945,
      "close": 38.52000045776367,
      "volume": 1076500
    },
    {
      "time": "2025-12-08",
      "open": 38.61000061035156,
      "high": 38.630001068115234,
      "low": 38.26499938964844,
      "close": 38.29999923706055,
      "volume": 928400
    },
    {
      "time": "2025-12-09",
      "open": 38.220001220703125,
      "high": 38.57500076293945,
      "low": 38.220001220703125,
      "close": 38.27000045776367,
      "volume": 878100
    },
    {
      "time": "2025-12-10",
      "open": 38.33000183105469,
      "high": 39.22999954223633,
      "low": 38.2859992980957,
      "close": 39.09000015258789,
      "volume": 1221100
    },
    {
      "time": "2025-12-11",
      "open": 39.09000015258789,
      "high": 39.599998474121094,
      "low": 39.09000015258789,
      "close": 39.540000915527344,
      "volume": 1081800
    },
    {
      "time": "2025-12-12",
      "open": 39.529998779296875,
      "high": 39.58000183105469,
      "low": 39.064998626708984,
      "close": 39.18000030517578,
      "volume": 1009600
    },
    {
      "time": "2025-12-15",
      "open": 39.45000076293945,
      "high": 39.45000076293945,
      "low": 39.084999084472656,
      "close": 39.189998626708984,
      "volume": 1149600
    },
    {
      "time": "2025-12-16",
      "open": 39.13999938964844,
      "high": 39.27000045776367,
      "low": 38.79499816894531,
      "close": 38.959999084472656,
      "volume": 1127900
    },
    {
      "time": "2025-12-17",
      "open": 38.9900016784668,
      "high": 39.29999923706055,
      "low": 38.78499984741211,
      "close": 38.849998474121094,
      "volume": 1168400
    },
    {
      "time": "2025-12-18",
      "open": 39.11000061035156,
      "high": 39.29999923706055,
      "low": 38.875,
      "close": 38.97999954223633,
      "volume": 1186800
    },
    {
      "time": "2025-12-19",
      "open": 39.04999923706055,
      "high": 39.11000061035156,
      "low": 38.91999816894531,
      "close": 39.02000045776367,
      "volume": 1029400
    },
    {
      "time": "2025-12-22",
      "open": 39.2400016784668,
      "high": 39.494998931884766,
      "low": 39.099998474121094,
      "close": 39.310001373291016,
      "volume": 1148900
    },
    {
      "time": "2025-12-23",
      "open": 39.279998779296875,
      "high": 39.375,
      "low": 39.14500045776367,
      "close": 39.22999954223633,
      "volume": 829200
    },
    {
      "time": "2025-12-24",
      "open": 39.2599983215332,
      "high": 39.310001373291016,
      "low": 39.14699935913086,
      "close": 39.22999954223633,
      "volume": 464600
    },
    {
      "time": "2025-12-26",
      "open": 39.27000045776367,
      "high": 39.27000045776367,
      "low": 39.06999969482422,
      "close": 39.209999084472656,
      "volume": 893400
    },
    {
      "time": "2025-12-29",
      "open": 39.16999816894531,
      "high": 39.275001525878906,
      "low": 38.895999908447266,
      "close": 38.970001220703125,
      "volume": 641700
    },
    {
      "time": "2025-12-30",
      "open": 39.02000045776367,
      "high": 39.04499816894531,
      "low": 38.744998931884766,
      "close": 38.7599983215332,
      "volume": 1401200
    },
    {
      "time": "2025-12-31",
      "open": 38.790000915527344,
      "high": 38.790000915527344,
      "low": 38.30500030517578,
      "close": 38.31999969482422,
      "volume": 992500
    },
    {
      "time": "2026-01-02",
      "open": 38.5,
      "high": 38.78499984741211,
      "low": 38.189998626708984,
      "close": 38.720001220703125,
      "volume": 2488500
    },
    {
      "time": "2026-01-05",
      "open": 38.84000015258789,
      "high": 39.75,
      "low": 38.790000915527344,
      "close": 39.5,
      "volume": 2183500
    },
    {
      "time": "2026-01-06",
      "open": 39.38999938964844,
      "high": 39.810001373291016,
      "low": 39.15999984741211,
      "close": 39.779998779296875,
      "volume": 1944600
    },
    {
      "time": "2026-01-07",
      "open": 39.77000045776367,
      "high": 39.849998474121094,
      "low": 39.23500061035156,
      "close": 39.349998474121094,
      "volume": 1650700
    },
    {
      "time": "2026-01-08",
      "open": 39.279998779296875,
      "high": 39.957000732421875,
      "low": 39.209999084472656,
      "close": 39.91999816894531,
      "volume": 1365800
    },
    {
      "time": "2026-01-09",
      "open": 40.060001373291016,
      "high": 40.29899978637695,
      "low": 39.83000183105469,
      "close": 40.130001068115234,
      "volume": 1637000
    },
    {
      "time": "2026-01-12",
      "open": 39.959999084472656,
      "high": 40.14500045776367,
      "low": 39.869998931884766,
      "close": 40.04999923706055,
      "volume": 1231400
    },
    {
      "time": "2026-01-13",
      "open": 40.15999984741211,
      "high": 40.22999954223633,
      "low": 39.888999938964844,
      "close": 39.9900016784668,
      "volume": 1810300
    },
    {
      "time": "2026-01-14",
      "open": 40.0099983215332,
      "high": 40.20000076293945,
      "low": 39.875,
      "close": 40.11000061035156,
      "volume": 1431200
    },
    {
      "time": "2026-01-15",
      "open": 40.22999954223633,
      "high": 40.73500061035156,
      "low": 40.22999954223633,
      "close": 40.630001068115234,
      "volume": 1682900
    },
    {
      "time": "2026-01-16",
      "open": 40.630001068115234,
      "high": 40.68000030517578,
      "low": 40.40999984741211,
      "close": 40.54999923706055,
      "volume": 1312000
    },
    {
      "time": "2026-01-20",
      "open": 40.150001525878906,
      "high": 40.3849983215332,
      "low": 39.959999084472656,
      "close": 40.0369987487793,
      "volume": 1870300
    },
    {
      "time": "2026-01-21",
      "open": 40.36000061035156,
      "high": 41.154998779296875,
      "low": 40.29499816894531,
      "close": 40.9900016784668,
      "volume": 2226800
    },
    {
      "time": "2026-01-22",
      "open": 41.189998626708984,
      "high": 41.33000183105469,
      "low": 40.869998931884766,
      "close": 40.939998626708984,
      "volume": 1857500
    },
    {
      "time": "2026-01-23",
      "open": 40.86000061035156,
      "high": 40.88999938964844,
      "low": 40.279998779296875,
      "close": 40.40999984741211,
      "volume": 2221400
    },
    {
      "time": "2026-01-26",
      "open": 40.599998474121094,
      "high": 40.70000076293945,
      "low": 40.349998474121094,
      "close": 40.47999954223633,
      "volume": 1727400
    },
    {
      "time": "2026-01-27",
      "open": 40.56999969482422,
      "high": 40.66999816894531,
      "low": 40.255001068115234,
      "close": 40.459999084472656,
      "volume": 1147800
    },
    {
      "time": "2026-01-28",
      "open": 40.5099983215332,
      "high": 40.53499984741211,
      "low": 40.16999816894531,
      "close": 40.25,
      "volume": 1684100
    },
    {
      "time": "2026-01-29",
      "open": 40.4900016784668,
      "high": 40.7400016784668,
      "low": 40.11399841308594,
      "close": 40.54999923706055,
      "volume": 2124900
    },
    {
      "time": "2026-01-30",
      "open": 40.369998931884766,
      "high": 40.5099983215332,
      "low": 40.02000045776367,
      "close": 40.38600158691406,
      "volume": 1896700
    },
    {
      "time": "2026-02-02",
      "open": 40.31999969482422,
      "high": 40.939998626708984,
      "low": 40.26900100708008,
      "close": 40.880001068115234,
      "volume": 1207100
    },
    {
      "time": "2026-02-03",
      "open": 40.880001068115234,
      "high": 41.27000045776367,
      "low": 40.57500076293945,
      "close": 40.93000030517578,
      "volume": 2218200
    },
    {
      "time": "2026-02-04",
      "open": 41.119998931884766,
      "high": 41.667999267578125,
      "low": 41.119998931884766,
      "close": 41.40999984741211,
      "volume": 2392300
    },
    {
      "time": "2026-02-05",
      "open": 41.369998931884766,
      "high": 41.65999984741211,
      "low": 41.20500183105469,
      "close": 41.38199996948242,
      "volume": 1527500
    },
    {
      "time": "2026-02-06",
      "open": 41.83000183105469,
      "high": 42.415000915527344,
      "low": 41.66999816894531,
      "close": 42.33000183105469,
      "volume": 1532800
    },
    {
      "time": "2026-02-09",
      "open": 42.34000015258789,
      "high": 42.5,
      "low": 42.16999816894531,
      "close": 42.25,
      "volume": 1404900
    },
    {
      "time": "2026-02-10",
      "open": 42.369998931884766,
      "high": 42.47600173950195,
      "low": 42.189998626708984,
      "close": 42.31999969482422,
      "volume": 1395300
    },
    {
      "time": "2026-02-11",
      "open": 42.59000015258789,
      "high": 42.722999572753906,
      "low": 42.04999923706055,
      "close": 42.279998779296875,
      "volume": 1673900
    },
    {
      "time": "2026-02-12",
      "open": 42.58000183105469,
      "high": 42.88999938964844,
      "low": 41.619998931884766,
      "close": 41.810001373291016,
      "volume": 1660900
    },
    {
      "time": "2026-02-13",
      "open": 41.95000076293945,
      "high": 42.345001220703125,
      "low": 41.630001068115234,
      "close": 42.16999816894531,
      "volume": 1640300
    },
    {
      "time": "2026-02-17",
      "open": 42.2400016784668,
      "high": 42.34000015258789,
      "low": 41.75,
      "close": 42.11000061035156,
      "volume": 1656500
    },
    {
      "time": "2026-02-18",
      "open": 42.16999816894531,
      "high": 42.459999084472656,
      "low": 42.06999969482422,
      "close": 42.189998626708984,
      "volume": 1433700
    },
    {
      "time": "2026-02-19",
      "open": 42.0099983215332,
      "high": 42.29999923706055,
      "low": 41.939998626708984,
      "close": 42.22999954223633,
      "volume": 1167100
    },
    {
      "time": "2026-02-20",
      "open": 42.22999954223633,
      "high": 42.70000076293945,
      "low": 42.07500076293945,
      "close": 42.529998779296875,
      "volume": 1401900
    },
    {
      "time": "2026-02-23",
      "open": 42.47999954223633,
      "high": 42.52000045776367,
      "low": 41.47999954223633,
      "close": 41.63999938964844,
      "volume": 1693200
    },
    {
      "time": "2026-02-24",
      "open": 41.650001525878906,
      "high": 42.130001068115234,
      "low": 41.5,
      "close": 42.060001373291016,
      "volume": 1258800
    },
    {
      "time": "2026-02-25",
      "open": 42.36000061035156,
      "high": 42.36000061035156,
      "low": 41.71200180053711,
      "close": 42.25,
      "volume": 1208300
    },
    {
      "time": "2026-02-26",
      "open": 42.470001220703125,
      "high": 42.709999084472656,
      "low": 42.11000061035156,
      "close": 42.52000045776367,
      "volume": 2327100
    },
    {
      "time": "2026-02-27",
      "open": 42.119998931884766,
      "high": 42.13999938964844,
      "low": 41.59000015258789,
      "close": 41.90999984741211,
      "volume": 1472000
    },
    {
      "time": "2026-03-02",
      "open": 41.56999969482422,
      "high": 42.275001525878906,
      "low": 41.33000183105469,
      "close": 42.130001068115234,
      "volume": 1641100
    },
    {
      "time": "2026-03-03",
      "open": 41.36000061035156,
      "high": 41.790000915527344,
      "low": 40.72999954223633,
      "close": 41.59000015258789,
      "volume": 3603800
    },
    {
      "time": "2026-03-04",
      "open": 41.7400016784668,
      "high": 41.790000915527344,
      "low": 41.375,
      "close": 41.63999938964844,
      "volume": 1170100
    },
    {
      "time": "2026-03-05",
      "open": 41.27000045776367,
      "high": 41.45000076293945,
      "low": 40.7400016784668,
      "close": 41.029998779296875,
      "volume": 1771400
    },
    {
      "time": "2026-03-06",
      "open": 40.439998626708984,
      "high": 40.439998626708984,
      "low": 39.85499954223633,
      "close": 40.25,
      "volume": 1262100
    },
    {
      "time": "2026-03-09",
      "open": 39.84000015258789,
      "high": 40.470001220703125,
      "low": 39.06999969482422,
      "close": 40.38399887084961,
      "volume": 1458100
    },
    {
      "time": "2026-03-10",
      "open": 40.33000183105469,
      "high": 40.810001373291016,
      "low": 40.040000915527344,
      "close": 40.11000061035156,
      "volume": 1988000
    },
    {
      "time": "2026-03-11",
      "open": 39.970001220703125,
      "high": 40.185001373291016,
      "low": 39.66999816894531,
      "close": 39.959999084472656,
      "volume": 2026400
    },
    {
      "time": "2026-03-12",
      "open": 39.59000015258789,
      "high": 39.7599983215332,
      "low": 39.349998474121094,
      "close": 39.41999816894531,
      "volume": 2325700
    },
    {
      "time": "2026-03-13",
      "open": 39.68000030517578,
      "high": 39.84000015258789,
      "low": 39.2400016784668,
      "close": 39.38999938964844,
      "volume": 1751300
    },
    {
      "time": "2026-03-16",
      "open": 39.63999938964844,
      "high": 39.95000076293945,
      "low": 39.560001373291016,
      "close": 39.56999969482422,
      "volume": 1453500
    },
    {
      "time": "2026-03-17",
      "open": 39.83000183105469,
      "high": 40.064998626708984,
      "low": 39.63999938964844,
      "close": 39.72999954223633,
      "volume": 1150900
    },
    {
      "time": "2026-03-18",
      "open": 39.599998474121094,
      "high": 39.7400016784668,
      "low": 39.189998626708984,
      "close": 39.20000076293945,
      "volume": 1087000
    },
    {
      "time": "2026-03-19",
      "open": 38.939998626708984,
      "high": 39.459999084472656,
      "low": 38.790000915527344,
      "close": 39.189998626708984,
      "volume": 1869800
    },
    {
      "time": "2026-03-20",
      "open": 39.150001525878906,
      "high": 39.22999954223633,
      "low": 38.41999816894531,
      "close": 38.65999984741211,
      "volume": 1570900
    },
    {
      "time": "2026-03-23",
      "open": 39.189998626708984,
      "high": 39.97999954223633,
      "low": 39.13999938964844,
      "close": 39.38999938964844,
      "volume": 1612000
    },
    {
      "time": "2026-03-24",
      "open": 39.16999816894531,
      "high": 39.939998626708984,
      "low": 39.0890007019043,
      "close": 39.68899917602539,
      "volume": 1347700
    },
    {
      "time": "2026-03-25",
      "open": 40.11000061035156,
      "high": 40.2400016784668,
      "low": 39.53499984741211,
      "close": 39.92499923706055,
      "volume": 1851700
    },
    {
      "time": "2026-03-26",
      "open": 39.56999969482422,
      "high": 39.86000061035156,
      "low": 39.23500061035156,
      "close": 39.27000045776367,
      "volume": 2538500
    },
    {
      "time": "2026-03-27",
      "open": 39.15999984741211,
      "high": 39.189998626708984,
      "low": 38.619998931884766,
      "close": 38.709999084472656,
      "volume": 1259900
    },
    {
      "time": "2026-03-30",
      "open": 39.04999923706055,
      "high": 39.06999969482422,
      "low": 38.4119987487793,
      "close": 38.4900016784668,
      "volume": 1597300
    },
    {
      "time": "2026-03-31",
      "open": 39.02000045776367,
      "high": 39.72999954223633,
      "low": 38.755001068115234,
      "close": 39.43000030517578,
      "volume": 2269600
    },
    {
      "time": "2026-04-01",
      "open": 39.66999816894531,
      "high": 40.029998779296875,
      "low": 39.57500076293945,
      "close": 39.75,
      "volume": 1525200
    },
    {
      "time": "2026-04-02",
      "open": 39.22999954223633,
      "high": 40.11000061035156,
      "low": 39.09000015258789,
      "close": 39.72999954223633,
      "volume": 1509700
    },
    {
      "time": "2026-04-06",
      "open": 39.7400016784668,
      "high": 40.06999969482422,
      "low": 39.5,
      "close": 40.040000915527344,
      "volume": 1279800
    },
    {
      "time": "2026-04-07",
      "open": 39.939998626708984,
      "high": 40.25,
      "low": 39.82500076293945,
      "close": 40.06999969482422,
      "volume": 2345900
    },
    {
      "time": "2026-04-08",
      "open": 41.11000061035156,
      "high": 41.494998931884766,
      "low": 41.11000061035156,
      "close": 41.290000915527344,
      "volume": 1335900
    },
    {
      "time": "2026-04-09",
      "open": 41.20000076293945,
      "high": 41.709999084472656,
      "low": 41.09000015258789,
      "close": 41.56999969482422,
      "volume": 1267600
    },
    {
      "time": "2026-04-10",
      "open": 41.63999938964844,
      "high": 41.63999938964844,
      "low": 41.150001525878906,
      "close": 41.20000076293945,
      "volume": 1208000
    },
    {
      "time": "2026-04-13",
      "open": 41.13999938964844,
      "high": 41.69499969482422,
      "low": 41.029998779296875,
      "close": 41.66999816894531,
      "volume": 1871600
    },
    {
      "time": "2026-04-14",
      "open": 41.779998779296875,
      "high": 41.869998931884766,
      "low": 41.48500061035156,
      "close": 41.709999084472656,
      "volume": 3005700
    },
    {
      "time": "2026-04-15",
      "open": 41.779998779296875,
      "high": 41.779998779296875,
      "low": 41.31999969482422,
      "close": 41.45000076293945,
      "volume": 1174500
    },
    {
      "time": "2026-04-16",
      "open": 41.470001220703125,
      "high": 41.685001373291016,
      "low": 41.22999954223633,
      "close": 41.34000015258789,
      "volume": 3685400
    },
    {
      "time": "2026-04-17",
      "open": 41.709999084472656,
      "high": 42.61000061035156,
      "low": 41.665000915527344,
      "close": 42.22999954223633,
      "volume": 2270300
    },
    {
      "time": "2026-04-20",
      "open": 42.13999938964844,
      "high": 42.43000030517578,
      "low": 42.10499954223633,
      "close": 42.369998931884766,
      "volume": 1659400
    },
    {
      "time": "2026-04-21",
      "open": 42.5,
      "high": 42.79499816894531,
      "low": 42.176998138427734,
      "close": 42.25,
      "volume": 1800100
    },
    {
      "time": "2026-04-22",
      "open": 42.52000045776367,
      "high": 42.52000045776367,
      "low": 42.09000015258789,
      "close": 42.20000076293945,
      "volume": 1383500
    },
    {
      "time": "2026-04-23",
      "open": 42.15999984741211,
      "high": 42.494998931884766,
      "low": 41.880001068115234,
      "close": 42.34000015258789,
      "volume": 1384700
    },
    {
      "time": "2026-04-24",
      "open": 42.470001220703125,
      "high": 42.470001220703125,
      "low": 42.130001068115234,
      "close": 42.20000076293945,
      "volume": 1698600
    },
    {
      "time": "2026-04-27",
      "open": 42.36000061035156,
      "high": 42.54999923706055,
      "low": 42.16999816894531,
      "close": 42.45000076293945,
      "volume": 1167200
    },
    {
      "time": "2026-04-28",
      "open": 42.459999084472656,
      "high": 42.65999984741211,
      "low": 42.09000015258789,
      "close": 42.189998626708984,
      "volume": 855100
    },
    {
      "time": "2026-04-29",
      "open": 42.13999938964844,
      "high": 42.290000915527344,
      "low": 41.75,
      "close": 41.880001068115234,
      "volume": 1215400
    },
    {
      "time": "2026-04-30",
      "open": 41.880001068115234,
      "high": 42.40999984741211,
      "low": 41.790000915527344,
      "close": 42.34000015258789,
      "volume": 1102300
    },
    {
      "time": "2026-05-01",
      "open": 42.380001068115234,
      "high": 42.48400115966797,
      "low": 42.09000015258789,
      "close": 42.119998931884766,
      "volume": 1000700
    },
    {
      "time": "2026-05-04",
      "open": 42.029998779296875,
      "high": 42.25,
      "low": 41.55500030517578,
      "close": 41.65999984741211,
      "volume": 1462100
    },
    {
      "time": "2026-05-05",
      "open": 41.84000015258789,
      "high": 42.45000076293945,
      "low": 41.834999084472656,
      "close": 42.31999969482422,
      "volume": 1123900
    },
    {
      "time": "2026-05-06",
      "open": 42.58000183105469,
      "high": 42.70500183105469,
      "low": 42.36000061035156,
      "close": 42.47999954223633,
      "volume": 1104400
    },
    {
      "time": "2026-05-07",
      "open": 42.58000183105469,
      "high": 42.61000061035156,
      "low": 41.736000061035156,
      "close": 41.79999923706055,
      "volume": 902400
    },
    {
      "time": "2026-05-08",
      "open": 41.959999084472656,
      "high": 42.04600143432617,
      "low": 41.71500015258789,
      "close": 41.84000015258789,
      "volume": 776600
    },
    {
      "time": "2026-05-11",
      "open": 41.959999084472656,
      "high": 41.9900016784668,
      "low": 41.54999923706055,
      "close": 41.619998931884766,
      "volume": 961100
    },
    {
      "time": "2026-05-12",
      "open": 41.529998779296875,
      "high": 41.66999816894531,
      "low": 41.0099983215332,
      "close": 41.40999984741211,
      "volume": 1334700
    },
    {
      "time": "2026-05-13",
      "open": 41.43000030517578,
      "high": 41.43000030517578,
      "low": 40.8849983215332,
      "close": 41.099998474121094,
      "volume": 1025900
    },
    {
      "time": "2026-05-14",
      "open": 41.22999954223633,
      "high": 41.566001892089844,
      "low": 41.20500183105469,
      "close": 41.31999969482422,
      "volume": 921500
    },
    {
      "time": "2026-05-15",
      "open": 41.040000915527344,
      "high": 41.1349983215332,
      "low": 40.709999084472656,
      "close": 40.79999923706055,
      "volume": 828500
    },
    {
      "time": "2026-05-18",
      "open": 40.810001373291016,
      "high": 41.27000045776367,
      "low": 40.810001373291016,
      "close": 41.06999969482422,
      "volume": 954800
    },
    {
      "time": "2026-05-19",
      "open": 40.959999084472656,
      "high": 41.06999969482422,
      "low": 40.540000915527344,
      "close": 40.619998931884766,
      "volume": 1089800
    },
    {
      "time": "2026-05-20",
      "open": 40.709999084472656,
      "high": 41.279998779296875,
      "low": 40.43000030517578,
      "close": 41.279998779296875,
      "volume": 962000
    },
    {
      "time": "2026-05-21",
      "open": 41.220001220703125,
      "high": 41.46500015258789,
      "low": 40.779998779296875,
      "close": 41.36000061035156,
      "volume": 1813900
    },
    {
      "time": "2026-05-22",
      "open": 41.5,
      "high": 41.63999938964844,
      "low": 41.290000915527344,
      "close": 41.540000915527344,
      "volume": 740600
    },
    {
      "time": "2026-05-26",
      "open": 41.83000183105469,
      "high": 42.05699920654297,
      "low": 41.6879997253418,
      "close": 42.04999923706055,
      "volume": 1250100
    },
    {
      "time": "2026-05-27",
      "open": 42.22999954223633,
      "high": 42.22999954223633,
      "low": 41.685001373291016,
      "close": 41.720001220703125,
      "volume": 1179000
    },
    {
      "time": "2026-05-28",
      "open": 41.68000030517578,
      "high": 41.68000030517578,
      "low": 41.2599983215332,
      "close": 41.4900016784668,
      "volume": 1258700
    },
    {
      "time": "2026-05-29",
      "open": 41.52000045776367,
      "high": 41.56999969482422,
      "low": 41.224998474121094,
      "close": 41.27000045776367,
      "volume": 1542300
    },
    {
      "time": "2026-06-01",
      "open": 41.09000015258789,
      "high": 41.13100051879883,
      "low": 40.709999084472656,
      "close": 41.04999923706055,
      "volume": 1149000
    },
    {
      "time": "2026-06-02",
      "open": 41.04999923706055,
      "high": 41.39699935913086,
      "low": 41.04999923706055,
      "close": 41.349998474121094,
      "volume": 1268400
    },
    {
      "time": "2026-06-03",
      "open": 41.25,
      "high": 41.310001373291016,
      "low": 41.04999923706055,
      "close": 41.16999816894531,
      "volume": 1001100
    },
    {
      "time": "2026-06-04",
      "open": 41.369998931884766,
      "high": 41.68000030517578,
      "low": 41.369998931884766,
      "close": 41.560001373291016,
      "volume": 907700
    },
    {
      "time": "2026-06-05",
      "open": 41.4900016784668,
      "high": 41.624000549316406,
      "low": 41.262001037597656,
      "close": 41.369998931884766,
      "volume": 1310100
    },
    {
      "time": "2026-06-08",
      "open": 41.58000183105469,
      "high": 41.665000915527344,
      "low": 41.33399963378906,
      "close": 41.380001068115234,
      "volume": 1297500
    },
    {
      "time": "2026-06-09",
      "open": 41.61000061035156,
      "high": 42.249000549316406,
      "low": 41.209999084472656,
      "close": 41.790000915527344,
      "volume": 1655900
    },
    {
      "time": "2026-06-10",
      "open": 41.790000915527344,
      "high": 42.07500076293945,
      "low": 41.25,
      "close": 41.2599983215332,
      "volume": 1153500
    },
    {
      "time": "2026-06-11",
      "open": 41.4900016784668,
      "high": 42.05500030517578,
      "low": 41.369998931884766,
      "close": 41.97999954223633,
      "volume": 1830600
    },
    {
      "time": "2026-06-12",
      "open": 42.11000061035156,
      "high": 42.560001373291016,
      "low": 42.060001373291016,
      "close": 42.380001068115234,
      "volume": 1204700
    },
    {
      "time": "2026-06-15",
      "open": 42.72999954223633,
      "high": 42.900001525878906,
      "low": 42.29999923706055,
      "close": 42.38999938964844,
      "volume": 1017300
    },
    {
      "time": "2026-06-16",
      "open": 42.59000015258789,
      "high": 42.869998931884766,
      "low": 42.400001525878906,
      "close": 42.470001220703125,
      "volume": 1112300
    },
    {
      "time": "2026-06-17",
      "open": 42.470001220703125,
      "high": 42.709999084472656,
      "low": 41.80500030517578,
      "close": 41.970001220703125,
      "volume": 1615000
    },
    {
      "time": "2026-06-18",
      "open": 42.380001068115234,
      "high": 42.47999954223633,
      "low": 42.064998626708984,
      "close": 42.220001220703125,
      "volume": 1163500
    },
    {
      "time": "2026-06-22",
      "open": 42.2400016784668,
      "high": 42.46699905395508,
      "low": 42.15999984741211,
      "close": 42.349998474121094,
      "volume": 1020100
    },
    {
      "time": "2026-06-23",
      "open": 41.83000183105469,
      "high": 42.5099983215332,
      "low": 41.83000183105469,
      "close": 42.2400016784668,
      "volume": 1132200
    },
    {
      "time": "2026-06-24",
      "open": 42.29999923706055,
      "high": 43.005001068115234,
      "low": 42.26499938964844,
      "close": 42.70000076293945,
      "volume": 1367000
    },
    {
      "time": "2026-06-25",
      "open": 42.91999816894531,
      "high": 43.435001373291016,
      "low": 42.849998474121094,
      "close": 43.02000045776367,
      "volume": 1482100
    },
    {
      "time": "2026-06-26",
      "open": 42.95000076293945,
      "high": 43.150001525878906,
      "low": 42.81999969482422,
      "close": 43.08000183105469,
      "volume": 982400
    },
    {
      "time": "2026-06-29",
      "open": 43.189998626708984,
      "high": 43.189998626708984,
      "low": 42.77000045776367,
      "close": 42.939998626708984,
      "volume": 939000
    },
    {
      "time": "2026-06-30",
      "open": 43.0099983215332,
      "high": 43.2400016784668,
      "low": 42.779998779296875,
      "close": 43.13999938964844,
      "volume": 939900
    },
    {
      "time": "2026-07-01",
      "open": 43.04999923706055,
      "high": 43.630001068115234,
      "low": 43.02000045776367,
      "close": 43.16999816894531,
      "volume": 1260900
    },
    {
      "time": "2026-07-02",
      "open": 43.33000183105469,
      "high": 43.4900016784668,
      "low": 42.86000061035156,
      "close": 43.15999984741211,
      "volume": 1054700
    },
    {
      "time": "2026-07-06",
      "open": 43.130001068115234,
      "high": 43.40999984741211,
      "low": 43.130001068115234,
      "close": 43.380001068115234,
      "volume": 581300
    },
    {
      "time": "2026-07-07",
      "open": 43.529998779296875,
      "high": 43.61000061035156,
      "low": 42.970001220703125,
      "close": 43.040000915527344,
      "volume": 677100
    },
    {
      "time": "2026-07-08",
      "open": 42.84000015258789,
      "high": 42.849998474121094,
      "low": 42.2400016784668,
      "close": 42.369998931884766,
      "volume": 1036000
    },
    {
      "time": "2026-07-09",
      "open": 42.470001220703125,
      "high": 42.95899963378906,
      "low": 42.459999084472656,
      "close": 42.79999923706055,
      "volume": 694800
    },
    {
      "time": "2026-07-10",
      "open": 42.90999984741211,
      "high": 43.11000061035156,
      "low": 42.77000045776367,
      "close": 42.9900016784668,
      "volume": 912300
    },
    {
      "time": "2026-07-13",
      "open": 43,
      "high": 43.27000045776367,
      "low": 42.79999923706055,
      "close": 42.86000061035156,
      "volume": 830300
    },
    {
      "time": "2026-07-14",
      "open": 43.060001373291016,
      "high": 43.189998626708984,
      "low": 42.82600021362305,
      "close": 42.91999816894531,
      "volume": 875400
    },
    {
      "time": "2026-07-15",
      "open": 43.040000915527344,
      "high": 43.24599838256836,
      "low": 42.8650016784668,
      "close": 43.040000915527344,
      "volume": 847100
    },
    {
      "time": "2026-07-16",
      "open": 42.91999816894531,
      "high": 43.709999084472656,
      "low": 42.91999816894531,
      "close": 43.709999084472656,
      "volume": 1027500
    },
    {
      "time": "2026-07-17",
      "open": 43.38999938964844,
      "high": 43.81999969482422,
      "low": 43.23500061035156,
      "close": 43.38999938964844,
      "volume": 775800
    },
    {
      "time": "2026-07-20",
      "open": 43.40999984741211,
      "high": 43.54999923706055,
      "low": 43.03499984741211,
      "close": 43.06999969482422,
      "volume": 976100
    },
    {
      "time": "2026-07-21",
      "open": 43.2599983215332,
      "high": 43.2599983215332,
      "low": 42.900001525878906,
      "close": 43.16999816894531,
      "volume": 918400
    },
    {
      "time": "2026-07-22",
      "open": 43.150001525878906,
      "high": 43.275001525878906,
      "low": 42.94499969482422,
      "close": 43.04999923706055,
      "volume": 980000
    },
    {
      "time": "2026-07-23",
      "open": 42.79999923706055,
      "high": 42.84000015258789,
      "low": 42.553001403808594,
      "close": 42.83000183105469,
      "volume": 1005600
    },
    {
      "time": "2026-07-24",
      "open": 43.0099983215332,
      "high": 43.470001220703125,
      "low": 42.900001525878906,
      "close": 43.279998779296875,
      "volume": 707711
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 37.48184013366699
    },
    {
      "time": "2025-10-06",
      "value": 37.50884017944336
    },
    {
      "time": "2025-10-07",
      "value": 37.53024017333984
    },
    {
      "time": "2025-10-08",
      "value": 37.55772018432617
    },
    {
      "time": "2025-10-09",
      "value": 37.580920181274415
    },
    {
      "time": "2025-10-10",
      "value": 37.58952018737793
    },
    {
      "time": "2025-10-13",
      "value": 37.620920181274414
    },
    {
      "time": "2025-10-14",
      "value": 37.653720169067384
    },
    {
      "time": "2025-10-15",
      "value": 37.68052017211914
    },
    {
      "time": "2025-10-16",
      "value": 37.69512016296387
    },
    {
      "time": "2025-10-17",
      "value": 37.71452018737793
    },
    {
      "time": "2025-10-20",
      "value": 37.73892013549805
    },
    {
      "time": "2025-10-21",
      "value": 37.76692016601562
    },
    {
      "time": "2025-10-22",
      "value": 37.77012016296387
    },
    {
      "time": "2025-10-23",
      "value": 37.76772018432617
    },
    {
      "time": "2025-10-24",
      "value": 37.77936019897461
    },
    {
      "time": "2025-10-27",
      "value": 37.79896026611328
    },
    {
      "time": "2025-10-28",
      "value": 37.8125602722168
    },
    {
      "time": "2025-10-29",
      "value": 37.82016021728516
    },
    {
      "time": "2025-10-30",
      "value": 37.8283602142334
    },
    {
      "time": "2025-10-31",
      "value": 37.83556022644043
    },
    {
      "time": "2025-11-03",
      "value": 37.819420166015625
    },
    {
      "time": "2025-11-04",
      "value": 37.8074201965332
    },
    {
      "time": "2025-11-05",
      "value": 37.80122024536133
    },
    {
      "time": "2025-11-06",
      "value": 37.78442024230957
    },
    {
      "time": "2025-11-07",
      "value": 37.77702026367187
    },
    {
      "time": "2025-11-10",
      "value": 37.777620239257814
    },
    {
      "time": "2025-11-11",
      "value": 37.78222023010254
    },
    {
      "time": "2025-11-12",
      "value": 37.79076019287109
    },
    {
      "time": "2025-11-13",
      "value": 37.7757601928711
    },
    {
      "time": "2025-11-14",
      "value": 37.75996025085449
    },
    {
      "time": "2025-11-17",
      "value": 37.72716018676758
    },
    {
      "time": "2025-11-18",
      "value": 37.7057601928711
    },
    {
      "time": "2025-11-19",
      "value": 37.683760223388674
    },
    {
      "time": "2025-11-20",
      "value": 37.63936019897461
    },
    {
      "time": "2025-11-21",
      "value": 37.62056022644043
    },
    {
      "time": "2025-11-24",
      "value": 37.60356018066406
    },
    {
      "time": "2025-11-25",
      "value": 37.606360244750974
    },
    {
      "time": "2025-11-26",
      "value": 37.61176025390625
    },
    {
      "time": "2025-11-28",
      "value": 37.605160293579104
    },
    {
      "time": "2025-12-01",
      "value": 37.60496032714844
    },
    {
      "time": "2025-12-02",
      "value": 37.60196029663086
    },
    {
      "time": "2025-12-03",
      "value": 37.606760330200196
    },
    {
      "time": "2025-12-04",
      "value": 37.61796028137207
    },
    {
      "time": "2025-12-05",
      "value": 37.63376029968262
    },
    {
      "time": "2025-12-08",
      "value": 37.636580276489255
    },
    {
      "time": "2025-12-09",
      "value": 37.641780319213865
    },
    {
      "time": "2025-12-10",
      "value": 37.66318031311035
    },
    {
      "time": "2025-12-11",
      "value": 37.69498031616211
    },
    {
      "time": "2025-12-12",
      "value": 37.719180297851565
    },
    {
      "time": "2025-12-15",
      "value": 37.74258026123047
    },
    {
      "time": "2025-12-16",
      "value": 37.76278022766113
    },
    {
      "time": "2025-12-17",
      "value": 37.78758018493652
    },
    {
      "time": "2025-12-18",
      "value": 37.81030014038086
    },
    {
      "time": "2025-12-19",
      "value": 37.84370018005371
    },
    {
      "time": "2025-12-22",
      "value": 37.90050018310547
    },
    {
      "time": "2025-12-23",
      "value": 37.944300155639645
    },
    {
      "time": "2025-12-24",
      "value": 37.97630012512207
    },
    {
      "time": "2025-12-26",
      "value": 38.01050010681152
    },
    {
      "time": "2025-12-29",
      "value": 38.051100158691405
    },
    {
      "time": "2025-12-30",
      "value": 38.08450012207031
    },
    {
      "time": "2025-12-31",
      "value": 38.10030014038086
    },
    {
      "time": "2026-01-02",
      "value": 38.12030014038086
    },
    {
      "time": "2026-01-05",
      "value": 38.16290016174317
    },
    {
      "time": "2026-01-06",
      "value": 38.2059001159668
    },
    {
      "time": "2026-01-07",
      "value": 38.23586006164551
    },
    {
      "time": "2026-01-08",
      "value": 38.27625999450684
    },
    {
      "time": "2026-01-09",
      "value": 38.32486000061035
    },
    {
      "time": "2026-01-12",
      "value": 38.375260009765626
    },
    {
      "time": "2026-01-13",
      "value": 38.427060012817385
    },
    {
      "time": "2026-01-14",
      "value": 38.48265998840332
    },
    {
      "time": "2026-01-15",
      "value": 38.54840003967285
    },
    {
      "time": "2026-01-16",
      "value": 38.61440002441406
    },
    {
      "time": "2026-01-20",
      "value": 38.66213996887207
    },
    {
      "time": "2026-01-21",
      "value": 38.7343399810791
    },
    {
      "time": "2026-01-22",
      "value": 38.798339920043944
    },
    {
      "time": "2026-01-23",
      "value": 38.84693992614746
    },
    {
      "time": "2026-01-26",
      "value": 38.89533988952637
    },
    {
      "time": "2026-01-27",
      "value": 38.94073989868164
    },
    {
      "time": "2026-01-28",
      "value": 38.99293991088867
    },
    {
      "time": "2026-01-29",
      "value": 39.054139862060545
    },
    {
      "time": "2026-01-30",
      "value": 39.12845993041992
    },
    {
      "time": "2026-02-02",
      "value": 39.20965995788574
    },
    {
      "time": "2026-02-03",
      "value": 39.29185997009277
    },
    {
      "time": "2026-02-04",
      "value": 39.3914599609375
    },
    {
      "time": "2026-02-05",
      "value": 39.47469993591309
    },
    {
      "time": "2026-02-06",
      "value": 39.575699996948245
    },
    {
      "time": "2026-02-09",
      "value": 39.65909996032715
    },
    {
      "time": "2026-02-10",
      "value": 39.74109992980957
    },
    {
      "time": "2026-02-11",
      "value": 39.82269989013672
    },
    {
      "time": "2026-02-12",
      "value": 39.89529991149902
    },
    {
      "time": "2026-02-13",
      "value": 39.97809989929199
    },
    {
      "time": "2026-02-17",
      "value": 40.05169990539551
    },
    {
      "time": "2026-02-18",
      "value": 40.12449989318848
    },
    {
      "time": "2026-02-19",
      "value": 40.19869987487793
    },
    {
      "time": "2026-02-20",
      "value": 40.283299865722654
    },
    {
      "time": "2026-02-23",
      "value": 40.35069984436035
    },
    {
      "time": "2026-02-24",
      "value": 40.41009986877442
    },
    {
      "time": "2026-02-25",
      "value": 40.46429985046387
    },
    {
      "time": "2026-02-26",
      "value": 40.53109985351563
    },
    {
      "time": "2026-02-27",
      "value": 40.585499877929685
    },
    {
      "time": "2026-03-02",
      "value": 40.64889991760254
    },
    {
      "time": "2026-03-03",
      "value": 40.70369995117188
    },
    {
      "time": "2026-03-04",
      "value": 40.756899948120115
    },
    {
      "time": "2026-03-05",
      "value": 40.797099914550785
    },
    {
      "time": "2026-03-06",
      "value": 40.81589988708496
    },
    {
      "time": "2026-03-09",
      "value": 40.83897987365722
    },
    {
      "time": "2026-03-10",
      "value": 40.85657989501953
    },
    {
      "time": "2026-03-11",
      "value": 40.87157989501953
    },
    {
      "time": "2026-03-12",
      "value": 40.88057983398438
    },
    {
      "time": "2026-03-13",
      "value": 40.89317985534668
    },
    {
      "time": "2026-03-16",
      "value": 40.91817985534668
    },
    {
      "time": "2026-03-17",
      "value": 40.938379821777346
    },
    {
      "time": "2026-03-18",
      "value": 40.93237983703613
    },
    {
      "time": "2026-03-19",
      "value": 40.92057983398438
    },
    {
      "time": "2026-03-20",
      "value": 40.9067798614502
    },
    {
      "time": "2026-03-23",
      "value": 40.89617988586426
    },
    {
      "time": "2026-03-24",
      "value": 40.88735984802246
    },
    {
      "time": "2026-03-25",
      "value": 40.88485984802246
    },
    {
      "time": "2026-03-26",
      "value": 40.8704598236084
    },
    {
      "time": "2026-03-27",
      "value": 40.84245979309082
    },
    {
      "time": "2026-03-30",
      "value": 40.79965980529785
    },
    {
      "time": "2026-03-31",
      "value": 40.777259826660156
    },
    {
      "time": "2026-04-01",
      "value": 40.77151985168457
    },
    {
      "time": "2026-04-02",
      "value": 40.74631980895996
    },
    {
      "time": "2026-04-06",
      "value": 40.72831985473633
    },
    {
      "time": "2026-04-07",
      "value": 40.72151985168457
    },
    {
      "time": "2026-04-08",
      "value": 40.73771987915039
    },
    {
      "time": "2026-04-09",
      "value": 40.75991989135742
    },
    {
      "time": "2026-04-10",
      "value": 40.77891990661621
    },
    {
      "time": "2026-04-13",
      "value": 40.8013198852539
    },
    {
      "time": "2026-04-14",
      "value": 40.82779983520508
    },
    {
      "time": "2026-04-15",
      "value": 40.83919982910156
    },
    {
      "time": "2026-04-16",
      "value": 40.8473998260498
    },
    {
      "time": "2026-04-17",
      "value": 40.86379981994629
    },
    {
      "time": "2026-04-20",
      "value": 40.88355979919434
    },
    {
      "time": "2026-04-21",
      "value": 40.881959762573246
    },
    {
      "time": "2026-04-22",
      "value": 40.88095977783203
    },
    {
      "time": "2026-04-23",
      "value": 40.8813597869873
    },
    {
      "time": "2026-04-24",
      "value": 40.879759826660155
    },
    {
      "time": "2026-04-27",
      "value": 40.89255981445312
    },
    {
      "time": "2026-04-28",
      "value": 40.8929598236084
    },
    {
      "time": "2026-04-29",
      "value": 40.88835983276367
    },
    {
      "time": "2026-04-30",
      "value": 40.89135986328125
    },
    {
      "time": "2026-05-01",
      "value": 40.88915985107422
    },
    {
      "time": "2026-05-04",
      "value": 40.87175987243652
    },
    {
      "time": "2026-05-05",
      "value": 40.88535987854004
    },
    {
      "time": "2026-05-06",
      "value": 40.89375984191894
    },
    {
      "time": "2026-05-07",
      "value": 40.88475982666016
    },
    {
      "time": "2026-05-08",
      "value": 40.87115982055664
    },
    {
      "time": "2026-05-11",
      "value": 40.8653598022461
    },
    {
      "time": "2026-05-12",
      "value": 40.85095977783203
    },
    {
      "time": "2026-05-13",
      "value": 40.8411597442627
    },
    {
      "time": "2026-05-14",
      "value": 40.83475975036621
    },
    {
      "time": "2026-05-15",
      "value": 40.830159759521486
    },
    {
      "time": "2026-05-18",
      "value": 40.84655975341797
    },
    {
      "time": "2026-05-19",
      "value": 40.851279754638675
    },
    {
      "time": "2026-05-20",
      "value": 40.874679718017575
    },
    {
      "time": "2026-05-21",
      "value": 40.90267974853516
    },
    {
      "time": "2026-05-22",
      "value": 40.9450798034668
    },
    {
      "time": "2026-05-26",
      "value": 40.99827980041504
    },
    {
      "time": "2026-05-27",
      "value": 41.041279830932616
    },
    {
      "time": "2026-05-28",
      "value": 41.07647987365723
    },
    {
      "time": "2026-05-29",
      "value": 41.11787986755371
    },
    {
      "time": "2026-06-01",
      "value": 41.15507987976074
    },
    {
      "time": "2026-06-02",
      "value": 41.20887985229492
    },
    {
      "time": "2026-06-03",
      "value": 41.24447982788086
    },
    {
      "time": "2026-06-04",
      "value": 41.28189987182617
    },
    {
      "time": "2026-06-05",
      "value": 41.31079986572266
    },
    {
      "time": "2026-06-08",
      "value": 41.35299987792969
    },
    {
      "time": "2026-06-09",
      "value": 41.414599914550784
    },
    {
      "time": "2026-06-10",
      "value": 41.46999984741211
    },
    {
      "time": "2026-06-11",
      "value": 41.52099983215332
    },
    {
      "time": "2026-06-12",
      "value": 41.573599853515624
    },
    {
      "time": "2026-06-15",
      "value": 41.62679985046387
    },
    {
      "time": "2026-06-16",
      "value": 41.67539985656738
    },
    {
      "time": "2026-06-17",
      "value": 41.71339988708496
    },
    {
      "time": "2026-06-18",
      "value": 41.73199989318848
    },
    {
      "time": "2026-06-22",
      "value": 41.747599868774415
    },
    {
      "time": "2026-06-23",
      "value": 41.76839988708496
    },
    {
      "time": "2026-06-24",
      "value": 41.78899993896484
    },
    {
      "time": "2026-06-25",
      "value": 41.81519996643066
    },
    {
      "time": "2026-06-26",
      "value": 41.84779998779297
    },
    {
      "time": "2026-06-29",
      "value": 41.87979995727539
    },
    {
      "time": "2026-06-30",
      "value": 41.897999954223636
    },
    {
      "time": "2026-07-01",
      "value": 41.91399993896484
    },
    {
      "time": "2026-07-02",
      "value": 41.93219993591308
    },
    {
      "time": "2026-07-06",
      "value": 41.955799942016604
    },
    {
      "time": "2026-07-07",
      "value": 41.96979995727539
    },
    {
      "time": "2026-07-08",
      "value": 41.973199920654295
    },
    {
      "time": "2026-07-09",
      "value": 41.98019989013672
    },
    {
      "time": "2026-07-10",
      "value": 41.996199951171874
    },
    {
      "time": "2026-07-13",
      "value": 42.0157999420166
    },
    {
      "time": "2026-07-14",
      "value": 42.02739990234375
    },
    {
      "time": "2026-07-15",
      "value": 42.0457999420166
    },
    {
      "time": "2026-07-16",
      "value": 42.08679992675781
    },
    {
      "time": "2026-07-17",
      "value": 42.1081999206543
    },
    {
      "time": "2026-07-20",
      "value": 42.119999923706054
    },
    {
      "time": "2026-07-21",
      "value": 42.14739990234375
    },
    {
      "time": "2026-07-22",
      "value": 42.171599884033206
    },
    {
      "time": "2026-07-23",
      "value": 42.1957999420166
    },
    {
      "time": "2026-07-24",
      "value": 42.2331999206543
    }
  ],
  "analysis": null
}