{
  "ok": true,
  "cached": false,
  "ticker": "EFV",
  "price": 79.05,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "The S&P 500 Is Lagging. Do You Know How Your Retirement Savings Are Actually Invested?",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/890267e0-4ba4-3410-958b-b212dbb2c365/the-s%26p-500-is-lagging.-do.html",
      "published": "2026-07-16"
    },
    {
      "title": "ETF Investors Shrug Off Friday's Selloff, Pour In $41 Billion",
      "publisher": "etf.com",
      "link": "https://finance.yahoo.com/m/a7832836-7e43-3cfd-a3b9-457c346b9716/etf-investors-shrug-off.html",
      "published": "2026-06-08"
    },
    {
      "title": "This Boring International ETF Might Be One Of The Smartest Value Bets Right Now",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/062072a5-a315-3bf8-a13b-cab585ccd3fc/this-boring-international-etf.html",
      "published": "2026-05-21"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 64.91000366210938,
      "high": 65.30000305175781,
      "low": 64.80999755859375,
      "close": 65.30000305175781,
      "volume": 2419500
    },
    {
      "time": "2025-07-28",
      "open": 64.5199966430664,
      "high": 64.58000183105469,
      "low": 64.02999877929688,
      "close": 64.19999694824219,
      "volume": 1416100
    },
    {
      "time": "2025-07-29",
      "open": 64.30000305175781,
      "high": 64.37999725341797,
      "low": 64.0999984741211,
      "close": 64.30000305175781,
      "volume": 1724100
    },
    {
      "time": "2025-07-30",
      "open": 64.01000213623047,
      "high": 64.16000366210938,
      "low": 63.529998779296875,
      "close": 63.72999954223633,
      "volume": 1936400
    },
    {
      "time": "2025-07-31",
      "open": 63.4900016784668,
      "high": 63.630001068115234,
      "low": 63.220001220703125,
      "close": 63.33000183105469,
      "volume": 3215600
    },
    {
      "time": "2025-08-01",
      "open": 63.27000045776367,
      "high": 63.400001525878906,
      "low": 62.88999938964844,
      "close": 63.2599983215332,
      "volume": 2180800
    },
    {
      "time": "2025-08-04",
      "open": 63.88999938964844,
      "high": 64.06999969482422,
      "low": 63.84000015258789,
      "close": 64.05999755859375,
      "volume": 1924800
    },
    {
      "time": "2025-08-05",
      "open": 64.1500015258789,
      "high": 64.26000213623047,
      "low": 63.93000030517578,
      "close": 64.12999725341797,
      "volume": 5267300
    },
    {
      "time": "2025-08-06",
      "open": 64.62999725341797,
      "high": 64.7699966430664,
      "low": 64.54000091552734,
      "close": 64.68000030517578,
      "volume": 2090300
    },
    {
      "time": "2025-08-07",
      "open": 65.37000274658203,
      "high": 65.38999938964844,
      "low": 64.97000122070312,
      "close": 65.2300033569336,
      "volume": 2322400
    },
    {
      "time": "2025-08-08",
      "open": 65.54000091552734,
      "high": 65.8499984741211,
      "low": 65.4800033569336,
      "close": 65.73999786376953,
      "volume": 2162200
    },
    {
      "time": "2025-08-11",
      "open": 65.56999969482422,
      "high": 65.75,
      "low": 65.44000244140625,
      "close": 65.66000366210938,
      "volume": 1475700
    },
    {
      "time": "2025-08-12",
      "open": 66.04000091552734,
      "high": 66.5199966430664,
      "low": 65.94999694824219,
      "close": 66.4800033569336,
      "volume": 1821600
    },
    {
      "time": "2025-08-13",
      "open": 66.58999633789062,
      "high": 66.91000366210938,
      "low": 66.56999969482422,
      "close": 66.87000274658203,
      "volume": 2148100
    },
    {
      "time": "2025-08-14",
      "open": 66.70999908447266,
      "high": 67,
      "low": 66.61000061035156,
      "close": 66.9800033569336,
      "volume": 1790100
    },
    {
      "time": "2025-08-15",
      "open": 67.4000015258789,
      "high": 67.54000091552734,
      "low": 67.3499984741211,
      "close": 67.44999694824219,
      "volume": 1740100
    },
    {
      "time": "2025-08-18",
      "open": 67.08999633789062,
      "high": 67.11000061035156,
      "low": 66.86000061035156,
      "close": 67.08000183105469,
      "volume": 2834000
    },
    {
      "time": "2025-08-19",
      "open": 67.47000122070312,
      "high": 67.58999633789062,
      "low": 67.26000213623047,
      "close": 67.29000091552734,
      "volume": 3857200
    },
    {
      "time": "2025-08-20",
      "open": 67.5999984741211,
      "high": 67.75,
      "low": 67.55999755859375,
      "close": 67.72000122070312,
      "volume": 5362200
    },
    {
      "time": "2025-08-21",
      "open": 67.43000030517578,
      "high": 67.54000091552734,
      "low": 67.27999877929688,
      "close": 67.4000015258789,
      "volume": 1269100
    },
    {
      "time": "2025-08-22",
      "open": 67.72000122070312,
      "high": 68.54000091552734,
      "low": 67.62000274658203,
      "close": 68.41999816894531,
      "volume": 1494600
    },
    {
      "time": "2025-08-25",
      "open": 68.05999755859375,
      "high": 68.1500015258789,
      "low": 67.41999816894531,
      "close": 67.41999816894531,
      "volume": 1546500
    },
    {
      "time": "2025-08-26",
      "open": 67.19000244140625,
      "high": 67.31999969482422,
      "low": 67.04000091552734,
      "close": 67.27999877929688,
      "volume": 1666700
    },
    {
      "time": "2025-08-27",
      "open": 66.62000274658203,
      "high": 67.04000091552734,
      "low": 66.37000274658203,
      "close": 66.9800033569336,
      "volume": 1488000
    },
    {
      "time": "2025-08-28",
      "open": 67.20999908447266,
      "high": 67.30999755859375,
      "low": 67,
      "close": 67.22000122070312,
      "volume": 1403800
    },
    {
      "time": "2025-08-29",
      "open": 66.87999725341797,
      "high": 67.08000183105469,
      "low": 66.75,
      "close": 66.95999908447266,
      "volume": 2184700
    },
    {
      "time": "2025-09-02",
      "open": 66.13999938964844,
      "high": 66.58000183105469,
      "low": 66,
      "close": 66.43000030517578,
      "volume": 1547200
    },
    {
      "time": "2025-09-03",
      "open": 66.22000122070312,
      "high": 66.41000366210938,
      "low": 66.13999938964844,
      "close": 66.33000183105469,
      "volume": 2120400
    },
    {
      "time": "2025-09-04",
      "open": 66.6500015258789,
      "high": 66.9000015258789,
      "low": 66.54000091552734,
      "close": 66.9000015258789,
      "volume": 1375500
    },
    {
      "time": "2025-09-05",
      "open": 67.33999633789062,
      "high": 67.5,
      "low": 66.91000366210938,
      "close": 67.12000274658203,
      "volume": 1536100
    },
    {
      "time": "2025-09-08",
      "open": 67.52999877929688,
      "high": 67.63999938964844,
      "low": 67.25,
      "close": 67.63999938964844,
      "volume": 2491900
    },
    {
      "time": "2025-09-09",
      "open": 67.36000061035156,
      "high": 67.56999969482422,
      "low": 67.2300033569336,
      "close": 67.44000244140625,
      "volume": 1509900
    },
    {
      "time": "2025-09-10",
      "open": 67.58000183105469,
      "high": 67.69000244140625,
      "low": 67.44000244140625,
      "close": 67.45999908447266,
      "volume": 1256400
    },
    {
      "time": "2025-09-11",
      "open": 67.69000244140625,
      "high": 68.18000030517578,
      "low": 67.55000305175781,
      "close": 68.18000030517578,
      "volume": 1278900
    },
    {
      "time": "2025-09-12",
      "open": 67.77999877929688,
      "high": 67.91000366210938,
      "low": 67.66000366210938,
      "close": 67.81999969482422,
      "volume": 1398500
    },
    {
      "time": "2025-09-15",
      "open": 68.0199966430664,
      "high": 68.20999908447266,
      "low": 67.97000122070312,
      "close": 68.16999816894531,
      "volume": 1067900
    },
    {
      "time": "2025-09-16",
      "open": 67.94999694824219,
      "high": 68,
      "low": 67.66000366210938,
      "close": 67.86000061035156,
      "volume": 48974600
    },
    {
      "time": "2025-09-17",
      "open": 67.68000030517578,
      "high": 68.18000030517578,
      "low": 67.3499984741211,
      "close": 67.58000183105469,
      "volume": 5583600
    },
    {
      "time": "2025-09-18",
      "open": 67.4000015258789,
      "high": 67.54000091552734,
      "low": 67.08999633789062,
      "close": 67.44999694824219,
      "volume": 4540400
    },
    {
      "time": "2025-09-19",
      "open": 67.31999969482422,
      "high": 67.44000244140625,
      "low": 67.18000030517578,
      "close": 67.2699966430664,
      "volume": 3066400
    },
    {
      "time": "2025-09-22",
      "open": 67.22000122070312,
      "high": 67.5199966430664,
      "low": 67.11000061035156,
      "close": 67.4800033569336,
      "volume": 4238300
    },
    {
      "time": "2025-09-23",
      "open": 67.5999984741211,
      "high": 67.77999877929688,
      "low": 67.36000061035156,
      "close": 67.44000244140625,
      "volume": 2598700
    },
    {
      "time": "2025-09-24",
      "open": 67.1500015258789,
      "high": 67.36000061035156,
      "low": 67.05000305175781,
      "close": 67.11000061035156,
      "volume": 1975800
    },
    {
      "time": "2025-09-25",
      "open": 66.83000183105469,
      "high": 66.91000366210938,
      "low": 66.5199966430664,
      "close": 66.80999755859375,
      "volume": 1847800
    },
    {
      "time": "2025-09-26",
      "open": 67.18000030517578,
      "high": 67.5199966430664,
      "low": 67.18000030517578,
      "close": 67.5,
      "volume": 1825300
    },
    {
      "time": "2025-09-29",
      "open": 67.54000091552734,
      "high": 67.61000061035156,
      "low": 67.41000366210938,
      "close": 67.56999969482422,
      "volume": 2277000
    },
    {
      "time": "2025-09-30",
      "open": 67.45999908447266,
      "high": 67.86000061035156,
      "low": 67.44000244140625,
      "close": 67.83000183105469,
      "volume": 2297700
    },
    {
      "time": "2025-10-01",
      "open": 68.16999816894531,
      "high": 68.4000015258789,
      "low": 68.08000183105469,
      "close": 68.2300033569336,
      "volume": 2169700
    },
    {
      "time": "2025-10-02",
      "open": 68.26000213623047,
      "high": 68.31999969482422,
      "low": 67.76000213623047,
      "close": 68.05999755859375,
      "volume": 2251800
    },
    {
      "time": "2025-10-03",
      "open": 68.54000091552734,
      "high": 68.7699966430664,
      "low": 68.51000213623047,
      "close": 68.69000244140625,
      "volume": 1602300
    },
    {
      "time": "2025-10-06",
      "open": 68.52999877929688,
      "high": 68.7300033569336,
      "low": 68.41000366210938,
      "close": 68.52999877929688,
      "volume": 2785500
    },
    {
      "time": "2025-10-07",
      "open": 68.36000061035156,
      "high": 68.41000366210938,
      "low": 68.08999633789062,
      "close": 68.0999984741211,
      "volume": 1627400
    },
    {
      "time": "2025-10-08",
      "open": 68.30999755859375,
      "high": 68.51000213623047,
      "low": 68.11000061035156,
      "close": 68.2300033569336,
      "volume": 2347500
    },
    {
      "time": "2025-10-09",
      "open": 68.37000274658203,
      "high": 68.37999725341797,
      "low": 67.55999755859375,
      "close": 67.75,
      "volume": 1120600
    },
    {
      "time": "2025-10-10",
      "open": 67.62999725341797,
      "high": 67.66999816894531,
      "low": 66.62000274658203,
      "close": 66.7300033569336,
      "volume": 2871000
    },
    {
      "time": "2025-10-13",
      "open": 66.93000030517578,
      "high": 67.19000244140625,
      "low": 66.86000061035156,
      "close": 67.11000061035156,
      "volume": 1672300
    },
    {
      "time": "2025-10-14",
      "open": 66.97000122070312,
      "high": 67.72000122070312,
      "low": 66.87000274658203,
      "close": 67.58000183105469,
      "volume": 1888800
    },
    {
      "time": "2025-10-15",
      "open": 67.66999816894531,
      "high": 67.88999938964844,
      "low": 67.37999725341797,
      "close": 67.76000213623047,
      "volume": 1840900
    },
    {
      "time": "2025-10-16",
      "open": 68.06999969482422,
      "high": 68.30999755859375,
      "low": 67.79000091552734,
      "close": 68.05000305175781,
      "volume": 2061600
    },
    {
      "time": "2025-10-17",
      "open": 67.94000244140625,
      "high": 68.16999816894531,
      "low": 67.7300033569336,
      "close": 68.0999984741211,
      "volume": 2204300
    },
    {
      "time": "2025-10-20",
      "open": 68.2300033569336,
      "high": 68.55999755859375,
      "low": 68.2300033569336,
      "close": 68.54000091552734,
      "volume": 2770900
    },
    {
      "time": "2025-10-21",
      "open": 68.16000366210938,
      "high": 68.33000183105469,
      "low": 68.04000091552734,
      "close": 68.05999755859375,
      "volume": 1293900
    },
    {
      "time": "2025-10-22",
      "open": 67.9800033569336,
      "high": 68.31999969482422,
      "low": 67.87999725341797,
      "close": 68.13999938964844,
      "volume": 1799600
    },
    {
      "time": "2025-10-23",
      "open": 68.33000183105469,
      "high": 68.44000244140625,
      "low": 68.22000122070312,
      "close": 68.3499984741211,
      "volume": 1388700
    },
    {
      "time": "2025-10-24",
      "open": 68.37999725341797,
      "high": 68.56999969482422,
      "low": 68.36000061035156,
      "close": 68.51000213623047,
      "volume": 1159600
    },
    {
      "time": "2025-10-27",
      "open": 68.9800033569336,
      "high": 69.02999877929688,
      "low": 68.73999786376953,
      "close": 69.01000213623047,
      "volume": 1403300
    },
    {
      "time": "2025-10-28",
      "open": 68.94999694824219,
      "high": 69.3499984741211,
      "low": 68.87999725341797,
      "close": 69.16000366210938,
      "volume": 1890900
    },
    {
      "time": "2025-10-29",
      "open": 69.2300033569336,
      "high": 69.36000061035156,
      "low": 68.58000183105469,
      "close": 68.80000305175781,
      "volume": 1973900
    },
    {
      "time": "2025-10-30",
      "open": 68.44999694824219,
      "high": 68.91000366210938,
      "low": 68.44999694824219,
      "close": 68.6500015258789,
      "volume": 1893500
    },
    {
      "time": "2025-10-31",
      "open": 68.5199966430664,
      "high": 68.5199966430664,
      "low": 68.16000366210938,
      "close": 68.44000244140625,
      "volume": 1813200
    },
    {
      "time": "2025-11-03",
      "open": 68.44000244140625,
      "high": 68.55000305175781,
      "low": 68.2300033569336,
      "close": 68.44000244140625,
      "volume": 1309500
    },
    {
      "time": "2025-11-04",
      "open": 67.9000015258789,
      "high": 68.25,
      "low": 67.73999786376953,
      "close": 67.98999786376953,
      "volume": 4448000
    },
    {
      "time": "2025-11-05",
      "open": 68.20999908447266,
      "high": 68.6500015258789,
      "low": 68.13999938964844,
      "close": 68.48999786376953,
      "volume": 1761000
    },
    {
      "time": "2025-11-06",
      "open": 68.80000305175781,
      "high": 68.91000366210938,
      "low": 68.5199966430664,
      "close": 68.69999694824219,
      "volume": 1757700
    },
    {
      "time": "2025-11-07",
      "open": 68.41999816894531,
      "high": 69.08000183105469,
      "low": 68.36000061035156,
      "close": 69.08000183105469,
      "volume": 1467600
    },
    {
      "time": "2025-11-10",
      "open": 69.52999877929688,
      "high": 69.91000366210938,
      "low": 69.33000183105469,
      "close": 69.86000061035156,
      "volume": 1868000
    },
    {
      "time": "2025-11-11",
      "open": 70.16999816894531,
      "high": 70.58000183105469,
      "low": 70.16999816894531,
      "close": 70.4800033569336,
      "volume": 1237800
    },
    {
      "time": "2025-11-12",
      "open": 70.79000091552734,
      "high": 71.12000274658203,
      "low": 70.68000030517578,
      "close": 70.98999786376953,
      "volume": 2004100
    },
    {
      "time": "2025-11-13",
      "open": 70.93000030517578,
      "high": 71.04000091552734,
      "low": 70.44000244140625,
      "close": 70.4800033569336,
      "volume": 2708000
    },
    {
      "time": "2025-11-14",
      "open": 70.01000213623047,
      "high": 70.41000366210938,
      "low": 70.01000213623047,
      "close": 70.26000213623047,
      "volume": 2033200
    },
    {
      "time": "2025-11-17",
      "open": 69.79000091552734,
      "high": 69.9800033569336,
      "low": 69.08000183105469,
      "close": 69.25,
      "volume": 2312500
    },
    {
      "time": "2025-11-18",
      "open": 68.30000305175781,
      "high": 68.70999908447266,
      "low": 68.08000183105469,
      "close": 68.4800033569336,
      "volume": 25912600
    },
    {
      "time": "2025-11-19",
      "open": 68.31999969482422,
      "high": 68.55999755859375,
      "low": 67.97000122070312,
      "close": 68.16999816894531,
      "volume": 5244300
    },
    {
      "time": "2025-11-20",
      "open": 68.48999786376953,
      "high": 68.58999633789062,
      "low": 67.33999633789062,
      "close": 67.33999633789062,
      "volume": 5522800
    },
    {
      "time": "2025-11-21",
      "open": 68.13999938964844,
      "high": 68.6500015258789,
      "low": 67.94999694824219,
      "close": 68.52999877929688,
      "volume": 4959700
    },
    {
      "time": "2025-11-24",
      "open": 68.30999755859375,
      "high": 68.66999816894531,
      "low": 68.30000305175781,
      "close": 68.55000305175781,
      "volume": 1788600
    },
    {
      "time": "2025-11-25",
      "open": 68.97000122070312,
      "high": 69.5199966430664,
      "low": 68.91000366210938,
      "close": 69.4800033569336,
      "volume": 2110100
    },
    {
      "time": "2025-11-26",
      "open": 69.69999694824219,
      "high": 70.22000122070312,
      "low": 69.62000274658203,
      "close": 70.08000183105469,
      "volume": 2501300
    },
    {
      "time": "2025-11-28",
      "open": 70.11000061035156,
      "high": 70.30999755859375,
      "low": 69.98999786376953,
      "close": 70.2699966430664,
      "volume": 1450600
    },
    {
      "time": "2025-12-01",
      "open": 70.22000122070312,
      "high": 70.48999786376953,
      "low": 70.12000274658203,
      "close": 70.16000366210938,
      "volume": 2744700
    },
    {
      "time": "2025-12-02",
      "open": 70.54000091552734,
      "high": 70.54000091552734,
      "low": 70.25,
      "close": 70.44000244140625,
      "volume": 2111300
    },
    {
      "time": "2025-12-03",
      "open": 70.47000122070312,
      "high": 70.6500015258789,
      "low": 70.33000183105469,
      "close": 70.56999969482422,
      "volume": 1657400
    },
    {
      "time": "2025-12-04",
      "open": 70.9800033569336,
      "high": 71.08999633789062,
      "low": 70.72000122070312,
      "close": 70.83000183105469,
      "volume": 1745700
    },
    {
      "time": "2025-12-05",
      "open": 70.94000244140625,
      "high": 71.05000305175781,
      "low": 70.5999984741211,
      "close": 70.7300033569336,
      "volume": 2292500
    },
    {
      "time": "2025-12-08",
      "open": 70.6500015258789,
      "high": 70.7699966430664,
      "low": 70.43000030517578,
      "close": 70.47000122070312,
      "volume": 2206400
    },
    {
      "time": "2025-12-09",
      "open": 70.5999984741211,
      "high": 70.88999938964844,
      "low": 70.48999786376953,
      "close": 70.5,
      "volume": 1678400
    },
    {
      "time": "2025-12-10",
      "open": 70.76000213623047,
      "high": 71.55000305175781,
      "low": 70.76000213623047,
      "close": 71.44999694824219,
      "volume": 2647100
    },
    {
      "time": "2025-12-11",
      "open": 71.80999755859375,
      "high": 72.20999908447266,
      "low": 71.7300033569336,
      "close": 72.08000183105469,
      "volume": 2950400
    },
    {
      "time": "2025-12-12",
      "open": 72.0999984741211,
      "high": 72.2300033569336,
      "low": 71.55999755859375,
      "close": 71.83999633789062,
      "volume": 2011900
    },
    {
      "time": "2025-12-15",
      "open": 72.45999908447266,
      "high": 72.58999633789062,
      "low": 72.19999694824219,
      "close": 72.44000244140625,
      "volume": 2378500
    },
    {
      "time": "2025-12-16",
      "open": 70.73999786376953,
      "high": 70.80000305175781,
      "low": 70.16999816894531,
      "close": 70.36000061035156,
      "volume": 5242600
    },
    {
      "time": "2025-12-17",
      "open": 70.37999725341797,
      "high": 70.58999633789062,
      "low": 70.19999694824219,
      "close": 70.2300033569336,
      "volume": 2134500
    },
    {
      "time": "2025-12-18",
      "open": 70.72000122070312,
      "high": 70.80000305175781,
      "low": 70.30000305175781,
      "close": 70.4800033569336,
      "volume": 3663700
    },
    {
      "time": "2025-12-19",
      "open": 70.83999633789062,
      "high": 71.0999984741211,
      "low": 70.79000091552734,
      "close": 70.83999633789062,
      "volume": 3486300
    },
    {
      "time": "2025-12-22",
      "open": 70.93000030517578,
      "high": 71.13999938964844,
      "low": 70.87000274658203,
      "close": 71.05999755859375,
      "volume": 1595800
    },
    {
      "time": "2025-12-23",
      "open": 71.55000305175781,
      "high": 71.5999984741211,
      "low": 71.41000366210938,
      "close": 71.5199966430664,
      "volume": 1239900
    },
    {
      "time": "2025-12-24",
      "open": 71.45999908447266,
      "high": 71.66000366210938,
      "low": 71.45999908447266,
      "close": 71.55999755859375,
      "volume": 966100
    },
    {
      "time": "2025-12-26",
      "open": 71.75,
      "high": 71.75,
      "low": 71.4800033569336,
      "close": 71.66000366210938,
      "volume": 1288100
    },
    {
      "time": "2025-12-29",
      "open": 71.52999877929688,
      "high": 71.63999938964844,
      "low": 71.37000274658203,
      "close": 71.45999908447266,
      "volume": 1552200
    },
    {
      "time": "2025-12-30",
      "open": 71.77999877929688,
      "high": 71.97000122070312,
      "low": 71.68000030517578,
      "close": 71.68000030517578,
      "volume": 1384800
    },
    {
      "time": "2025-12-31",
      "open": 71.69999694824219,
      "high": 71.69999694824219,
      "low": 71.3499984741211,
      "close": 71.41000366210938,
      "volume": 2375400
    },
    {
      "time": "2026-01-02",
      "open": 72.1500015258789,
      "high": 72.19999694824219,
      "low": 71.83000183105469,
      "close": 72.16000366210938,
      "volume": 2644600
    },
    {
      "time": "2026-01-05",
      "open": 71.97000122070312,
      "high": 72.62999725341797,
      "low": 71.9000015258789,
      "close": 72.58000183105469,
      "volume": 2347100
    },
    {
      "time": "2026-01-06",
      "open": 72.66000366210938,
      "high": 72.80000305175781,
      "low": 72.4000015258789,
      "close": 72.4000015258789,
      "volume": 3514400
    },
    {
      "time": "2026-01-07",
      "open": 72.18000030517578,
      "high": 72.18000030517578,
      "low": 71.87999725341797,
      "close": 71.9000015258789,
      "volume": 2644500
    },
    {
      "time": "2026-01-08",
      "open": 71.76000213623047,
      "high": 72.23999786376953,
      "low": 71.6500015258789,
      "close": 72.22000122070312,
      "volume": 1659200
    },
    {
      "time": "2026-01-09",
      "open": 72.38999938964844,
      "high": 72.56999969482422,
      "low": 72.26000213623047,
      "close": 72.4800033569336,
      "volume": 2220500
    },
    {
      "time": "2026-01-12",
      "open": 72.76000213623047,
      "high": 72.98999786376953,
      "low": 72.69999694824219,
      "close": 72.93000030517578,
      "volume": 2321600
    },
    {
      "time": "2026-01-13",
      "open": 72.88999938964844,
      "high": 72.95999908447266,
      "low": 72.58999633789062,
      "close": 72.69999694824219,
      "volume": 1983500
    },
    {
      "time": "2026-01-14",
      "open": 73.1500015258789,
      "high": 73.47000122070312,
      "low": 73.12000274658203,
      "close": 73.41999816894531,
      "volume": 2631300
    },
    {
      "time": "2026-01-15",
      "open": 73.47000122070312,
      "high": 73.56999969482422,
      "low": 73.30000305175781,
      "close": 73.33000183105469,
      "volume": 2709400
    },
    {
      "time": "2026-01-16",
      "open": 73.43000030517578,
      "high": 73.48999786376953,
      "low": 73.16000366210938,
      "close": 73.45999908447266,
      "volume": 1627500
    },
    {
      "time": "2026-01-20",
      "open": 72.55999755859375,
      "high": 72.95999908447266,
      "low": 72.41999816894531,
      "close": 72.52999877929688,
      "volume": 2811400
    },
    {
      "time": "2026-01-21",
      "open": 72.70999908447266,
      "high": 73.36000061035156,
      "low": 72.44000244140625,
      "close": 73.19999694824219,
      "volume": 3449400
    },
    {
      "time": "2026-01-22",
      "open": 73.4800033569336,
      "high": 73.69000244140625,
      "low": 73.31999969482422,
      "close": 73.52999877929688,
      "volume": 2694400
    },
    {
      "time": "2026-01-23",
      "open": 73.30999755859375,
      "high": 73.91000366210938,
      "low": 73.19999694824219,
      "close": 73.80999755859375,
      "volume": 3699800
    },
    {
      "time": "2026-01-26",
      "open": 74.41999816894531,
      "high": 74.5999984741211,
      "low": 74.2699966430664,
      "close": 74.2699966430664,
      "volume": 3086000
    },
    {
      "time": "2026-01-27",
      "open": 75.16999816894531,
      "high": 75.8499984741211,
      "low": 75.16999816894531,
      "close": 75.69999694824219,
      "volume": 2141400
    },
    {
      "time": "2026-01-28",
      "open": 74.9800033569336,
      "high": 76.44000244140625,
      "low": 74.61000061035156,
      "close": 75,
      "volume": 3372000
    },
    {
      "time": "2026-01-29",
      "open": 76.0999984741211,
      "high": 76.2300033569336,
      "low": 75.0999984741211,
      "close": 75.9000015258789,
      "volume": 2920300
    },
    {
      "time": "2026-01-30",
      "open": 75.73999786376953,
      "high": 75.88999938964844,
      "low": 75.01000213623047,
      "close": 75.33999633789062,
      "volume": 3441200
    },
    {
      "time": "2026-02-02",
      "open": 75.5999984741211,
      "high": 75.9800033569336,
      "low": 75.47000122070312,
      "close": 75.94999694824219,
      "volume": 2121300
    },
    {
      "time": "2026-02-03",
      "open": 75.95999908447266,
      "high": 76.68000030517578,
      "low": 75.95999908447266,
      "close": 76.5999984741211,
      "volume": 2632900
    },
    {
      "time": "2026-02-04",
      "open": 77.8499984741211,
      "high": 78.02999877929688,
      "low": 77.19000244140625,
      "close": 77.37999725341797,
      "volume": 6612800
    },
    {
      "time": "2026-02-05",
      "open": 76.51000213623047,
      "high": 76.7699966430664,
      "low": 76.19000244140625,
      "close": 76.22000122070312,
      "volume": 3363600
    },
    {
      "time": "2026-02-06",
      "open": 77.26000213623047,
      "high": 77.86000061035156,
      "low": 77.12999725341797,
      "close": 77.83999633789062,
      "volume": 2206700
    },
    {
      "time": "2026-02-09",
      "open": 78.04000091552734,
      "high": 78.7300033569336,
      "low": 77.91000366210938,
      "close": 78.62999725341797,
      "volume": 2232700
    },
    {
      "time": "2026-02-10",
      "open": 78.9800033569336,
      "high": 79.08000183105469,
      "low": 78.62999725341797,
      "close": 78.66999816894531,
      "volume": 3164700
    },
    {
      "time": "2026-02-11",
      "open": 79.01000213623047,
      "high": 79.4000015258789,
      "low": 78.73999786376953,
      "close": 79.23999786376953,
      "volume": 2351300
    },
    {
      "time": "2026-02-12",
      "open": 79.52999877929688,
      "high": 79.68000030517578,
      "low": 78.66999816894531,
      "close": 78.87999725341797,
      "volume": 2834400
    },
    {
      "time": "2026-02-13",
      "open": 78.45999908447266,
      "high": 78.83999633789062,
      "low": 78.12000274658203,
      "close": 78.62999725341797,
      "volume": 3511100
    },
    {
      "time": "2026-02-17",
      "open": 78.02999877929688,
      "high": 78.72000122070312,
      "low": 77.83000183105469,
      "close": 78.66000366210938,
      "volume": 2105600
    },
    {
      "time": "2026-02-18",
      "open": 78.72000122070312,
      "high": 78.9800033569336,
      "low": 78.44999694824219,
      "close": 78.6500015258789,
      "volume": 3027800
    },
    {
      "time": "2026-02-19",
      "open": 78.18000030517578,
      "high": 78.55999755859375,
      "low": 78.04000091552734,
      "close": 78.55000305175781,
      "volume": 2322500
    },
    {
      "time": "2026-02-20",
      "open": 78.43000030517578,
      "high": 79.16000366210938,
      "low": 78.33999633789062,
      "close": 79.12999725341797,
      "volume": 3061000
    },
    {
      "time": "2026-02-23",
      "open": 79.31999969482422,
      "high": 79.56999969482422,
      "low": 78.8499984741211,
      "close": 79.05999755859375,
      "volume": 2332600
    },
    {
      "time": "2026-02-24",
      "open": 78.80000305175781,
      "high": 79.30000305175781,
      "low": 78.6500015258789,
      "close": 79.12999725341797,
      "volume": 1736200
    },
    {
      "time": "2026-02-25",
      "open": 79.4800033569336,
      "high": 79.98999786376953,
      "low": 79.12999725341797,
      "close": 79.94000244140625,
      "volume": 2238800
    },
    {
      "time": "2026-02-26",
      "open": 79.66000366210938,
      "high": 79.87999725341797,
      "low": 79.41000366210938,
      "close": 79.83000183105469,
      "volume": 3061700
    },
    {
      "time": "2026-02-27",
      "open": 80.02999877929688,
      "high": 80.1500015258789,
      "low": 79.62999725341797,
      "close": 79.76000213623047,
      "volume": 3289000
    },
    {
      "time": "2026-03-02",
      "open": 77.86000061035156,
      "high": 78.51000213623047,
      "low": 77.44999694824219,
      "close": 78.19000244140625,
      "volume": 4031100
    },
    {
      "time": "2026-03-03",
      "open": 74.77999877929688,
      "high": 76.0199966430664,
      "low": 74.0199966430664,
      "close": 75.72000122070312,
      "volume": 4488000
    },
    {
      "time": "2026-03-04",
      "open": 76.11000061035156,
      "high": 76.41999816894531,
      "low": 75.72000122070312,
      "close": 76.2699966430664,
      "volume": 4446100
    },
    {
      "time": "2026-03-05",
      "open": 75.08999633789062,
      "high": 75.45999908447266,
      "low": 74.0199966430664,
      "close": 74.66000366210938,
      "volume": 4759600
    },
    {
      "time": "2026-03-06",
      "open": 73.37999725341797,
      "high": 74.37999725341797,
      "low": 73.0199966430664,
      "close": 74.18000030517578,
      "volume": 3935500
    },
    {
      "time": "2026-03-09",
      "open": 72.98999786376953,
      "high": 74.80999755859375,
      "low": 72.4800033569336,
      "close": 74.62000274658203,
      "volume": 3456800
    },
    {
      "time": "2026-03-10",
      "open": 75.19000244140625,
      "high": 75.97000122070312,
      "low": 74.72000122070312,
      "close": 74.83000183105469,
      "volume": 3244500
    },
    {
      "time": "2026-03-11",
      "open": 74.44000244140625,
      "high": 74.87999725341797,
      "low": 74.16999816894531,
      "close": 74.75,
      "volume": 2416600
    },
    {
      "time": "2026-03-12",
      "open": 73.66000366210938,
      "high": 73.75,
      "low": 73.0199966430664,
      "close": 73.37000274658203,
      "volume": 15664300
    },
    {
      "time": "2026-03-13",
      "open": 73.55999755859375,
      "high": 73.93000030517578,
      "low": 72.61000061035156,
      "close": 72.69000244140625,
      "volume": 5920500
    },
    {
      "time": "2026-03-16",
      "open": 73.5,
      "high": 74.12000274658203,
      "low": 73.5,
      "close": 73.91999816894531,
      "volume": 6682100
    },
    {
      "time": "2026-03-17",
      "open": 74.54000091552734,
      "high": 74.9000015258789,
      "low": 74.38999938964844,
      "close": 74.4800033569336,
      "volume": 4263700
    },
    {
      "time": "2026-03-18",
      "open": 74.04000091552734,
      "high": 74.19000244140625,
      "low": 73.2300033569336,
      "close": 73.27999877929688,
      "volume": 3951300
    },
    {
      "time": "2026-03-19",
      "open": 72.16999816894531,
      "high": 73.69000244140625,
      "low": 72,
      "close": 73.29000091552734,
      "volume": 5091200
    },
    {
      "time": "2026-03-20",
      "open": 72.86000061035156,
      "high": 73.0199966430664,
      "low": 70.81999969482422,
      "close": 71.2300033569336,
      "volume": 7620800
    },
    {
      "time": "2026-03-23",
      "open": 72.33000183105469,
      "high": 73.45999908447266,
      "low": 72,
      "close": 72.68000030517578,
      "volume": 6690200
    },
    {
      "time": "2026-03-24",
      "open": 71.80999755859375,
      "high": 72.80999755859375,
      "low": 71.80000305175781,
      "close": 72.47000122070312,
      "volume": 4777000
    },
    {
      "time": "2026-03-25",
      "open": 73.68000030517578,
      "high": 73.79000091552734,
      "low": 73.08999633789062,
      "close": 73.44000244140625,
      "volume": 3804500
    },
    {
      "time": "2026-03-26",
      "open": 72.87999725341797,
      "high": 73.26000213623047,
      "low": 72.2699966430664,
      "close": 72.33999633789062,
      "volume": 3263500
    },
    {
      "time": "2026-03-27",
      "open": 72.19999694824219,
      "high": 72.66999816894531,
      "low": 71.70999908447266,
      "close": 71.87000274658203,
      "volume": 3580900
    },
    {
      "time": "2026-03-30",
      "open": 72.58000183105469,
      "high": 73.01000213623047,
      "low": 72.08000183105469,
      "close": 72.36000061035156,
      "volume": 5468400
    },
    {
      "time": "2026-03-31",
      "open": 73.51000213623047,
      "high": 74.5999984741211,
      "low": 73.02999877929688,
      "close": 74.3499984741211,
      "volume": 4411600
    },
    {
      "time": "2026-04-01",
      "open": 75.44999694824219,
      "high": 75.83999633789062,
      "low": 75.06999969482422,
      "close": 75.2699966430664,
      "volume": 3355200
    },
    {
      "time": "2026-04-02",
      "open": 74.41000366210938,
      "high": 75.29000091552734,
      "low": 73.94999694824219,
      "close": 75.01000213623047,
      "volume": 5207600
    },
    {
      "time": "2026-04-06",
      "open": 75.0199966430664,
      "high": 75.5,
      "low": 74.93000030517578,
      "close": 75.38999938964844,
      "volume": 2362000
    },
    {
      "time": "2026-04-07",
      "open": 74.91000366210938,
      "high": 75.5199966430664,
      "low": 74.33000183105469,
      "close": 75.36000061035156,
      "volume": 2895500
    },
    {
      "time": "2026-04-08",
      "open": 78.02999877929688,
      "high": 78.08000183105469,
      "low": 77.27999877929688,
      "close": 77.72000122070312,
      "volume": 2770100
    },
    {
      "time": "2026-04-09",
      "open": 76.91000366210938,
      "high": 78.0199966430664,
      "low": 76.91000366210938,
      "close": 77.55000305175781,
      "volume": 1572200
    },
    {
      "time": "2026-04-10",
      "open": 77.87999725341797,
      "high": 78.08999633789062,
      "low": 77.51000213623047,
      "close": 77.7300033569336,
      "volume": 1737100
    },
    {
      "time": "2026-04-13",
      "open": 77.06999969482422,
      "high": 78.22000122070312,
      "low": 77.02999877929688,
      "close": 78.1500015258789,
      "volume": 2044200
    },
    {
      "time": "2026-04-14",
      "open": 78.20999908447266,
      "high": 78.70999908447266,
      "low": 78.18000030517578,
      "close": 78.45999908447266,
      "volume": 1608000
    },
    {
      "time": "2026-04-15",
      "open": 78.41999816894531,
      "high": 78.5,
      "low": 78.11000061035156,
      "close": 78.25,
      "volume": 1857900
    },
    {
      "time": "2026-04-16",
      "open": 78.51000213623047,
      "high": 78.51000213623047,
      "low": 77.77999877929688,
      "close": 78.08000183105469,
      "volume": 1910000
    },
    {
      "time": "2026-04-17",
      "open": 78.5999984741211,
      "high": 79.05000305175781,
      "low": 78.41999816894531,
      "close": 78.61000061035156,
      "volume": 1666700
    },
    {
      "time": "2026-04-20",
      "open": 78.08999633789062,
      "high": 78.36000061035156,
      "low": 77.8499984741211,
      "close": 78.33999633789062,
      "volume": 1247700
    },
    {
      "time": "2026-04-21",
      "open": 77.72000122070312,
      "high": 78.01000213623047,
      "low": 76.58000183105469,
      "close": 76.62999725341797,
      "volume": 3548300
    },
    {
      "time": "2026-04-22",
      "open": 77.16999816894531,
      "high": 77.16999816894531,
      "low": 76.66999816894531,
      "close": 76.87000274658203,
      "volume": 2189400
    },
    {
      "time": "2026-04-23",
      "open": 76.91000366210938,
      "high": 77.12000274658203,
      "low": 75.70999908447266,
      "close": 76.41000366210938,
      "volume": 2445600
    },
    {
      "time": "2026-04-24",
      "open": 76.52999877929688,
      "high": 76.86000061035156,
      "low": 76.26000213623047,
      "close": 76.69000244140625,
      "volume": 3479100
    },
    {
      "time": "2026-04-27",
      "open": 76.69999694824219,
      "high": 76.95999908447266,
      "low": 76.41000366210938,
      "close": 76.4800033569336,
      "volume": 3164400
    },
    {
      "time": "2026-04-28",
      "open": 76.61000061035156,
      "high": 76.77999877929688,
      "low": 76.43000030517578,
      "close": 76.5999984741211,
      "volume": 1926200
    },
    {
      "time": "2026-04-29",
      "open": 76.11000061035156,
      "high": 76.26000213623047,
      "low": 75.51000213623047,
      "close": 75.76000213623047,
      "volume": 2577600
    },
    {
      "time": "2026-04-30",
      "open": 76.72000122070312,
      "high": 77.77999877929688,
      "low": 76.6500015258789,
      "close": 77.58999633789062,
      "volume": 2314800
    },
    {
      "time": "2026-05-01",
      "open": 77.58000183105469,
      "high": 77.97000122070312,
      "low": 77.33000183105469,
      "close": 77.36000061035156,
      "volume": 1768800
    },
    {
      "time": "2026-05-04",
      "open": 76.75,
      "high": 76.91999816894531,
      "low": 76,
      "close": 76.20999908447266,
      "volume": 2019400
    },
    {
      "time": "2026-05-05",
      "open": 76.68000030517578,
      "high": 77.12000274658203,
      "low": 76.47000122070312,
      "close": 77.02999877929688,
      "volume": 1771900
    },
    {
      "time": "2026-05-06",
      "open": 78.61000061035156,
      "high": 78.91999816894531,
      "low": 78.58999633789062,
      "close": 78.83999633789062,
      "volume": 1802300
    },
    {
      "time": "2026-05-07",
      "open": 78.5199966430664,
      "high": 78.6500015258789,
      "low": 77.3499984741211,
      "close": 77.37000274658203,
      "volume": 2076000
    },
    {
      "time": "2026-05-08",
      "open": 78.02999877929688,
      "high": 78.12999725341797,
      "low": 77.69999694824219,
      "close": 78.02999877929688,
      "volume": 3776900
    },
    {
      "time": "2026-05-11",
      "open": 78.23999786376953,
      "high": 78.4800033569336,
      "low": 78.1500015258789,
      "close": 78.27999877929688,
      "volume": 2467800
    },
    {
      "time": "2026-05-12",
      "open": 77.73999786376953,
      "high": 78.2300033569336,
      "low": 77.58000183105469,
      "close": 78.08000183105469,
      "volume": 1826700
    },
    {
      "time": "2026-05-13",
      "open": 77.80999755859375,
      "high": 78.55999755859375,
      "low": 77.80999755859375,
      "close": 78.54000091552734,
      "volume": 1819600
    },
    {
      "time": "2026-05-14",
      "open": 78.58000183105469,
      "high": 78.79000091552734,
      "low": 78.33000183105469,
      "close": 78.37999725341797,
      "volume": 2003700
    },
    {
      "time": "2026-05-15",
      "open": 77.58999633789062,
      "high": 77.61000061035156,
      "low": 77.16000366210938,
      "close": 77.2699966430664,
      "volume": 1737600
    },
    {
      "time": "2026-05-18",
      "open": 77.75,
      "high": 78.2300033569336,
      "low": 77.61000061035156,
      "close": 78.19000244140625,
      "volume": 2923700
    },
    {
      "time": "2026-05-19",
      "open": 77.80000305175781,
      "high": 78.08999633789062,
      "low": 77.58000183105469,
      "close": 77.68000030517578,
      "volume": 2991100
    },
    {
      "time": "2026-05-20",
      "open": 77.81999969482422,
      "high": 78.94999694824219,
      "low": 77.69999694824219,
      "close": 78.75,
      "volume": 4803600
    },
    {
      "time": "2026-05-21",
      "open": 78.0999984741211,
      "high": 79.2300033569336,
      "low": 77.93000030517578,
      "close": 78.98999786376953,
      "volume": 2917700
    },
    {
      "time": "2026-05-22",
      "open": 78.91000366210938,
      "high": 78.95999908447266,
      "low": 78.4800033569336,
      "close": 78.6500015258789,
      "volume": 1537500
    },
    {
      "time": "2026-05-26",
      "open": 79.47000122070312,
      "high": 79.76000213623047,
      "low": 79.18000030517578,
      "close": 79.37999725341797,
      "volume": 1525800
    },
    {
      "time": "2026-05-27",
      "open": 79.19999694824219,
      "high": 79.29000091552734,
      "low": 78.87999725341797,
      "close": 79.08000183105469,
      "volume": 2105700
    },
    {
      "time": "2026-05-28",
      "open": 78.33000183105469,
      "high": 78.91999816894531,
      "low": 78.19999694824219,
      "close": 78.58999633789062,
      "volume": 81665600
    },
    {
      "time": "2026-05-29",
      "open": 78.86000061035156,
      "high": 79.16000366210938,
      "low": 78.5999984741211,
      "close": 78.63999938964844,
      "volume": 10619200
    },
    {
      "time": "2026-06-01",
      "open": 78.0999984741211,
      "high": 78.55999755859375,
      "low": 77.7699966430664,
      "close": 78.26000213623047,
      "volume": 4984200
    },
    {
      "time": "2026-06-02",
      "open": 78.1500015258789,
      "high": 78.68000030517578,
      "low": 78.1500015258789,
      "close": 78.54000091552734,
      "volume": 4510300
    },
    {
      "time": "2026-06-03",
      "open": 78.29000091552734,
      "high": 78.37999725341797,
      "low": 77.91000366210938,
      "close": 77.93000030517578,
      "volume": 5539600
    },
    {
      "time": "2026-06-04",
      "open": 78.23999786376953,
      "high": 78.47000122070312,
      "low": 78.0999984741211,
      "close": 78.4000015258789,
      "volume": 7174800
    },
    {
      "time": "2026-06-05",
      "open": 78.0199966430664,
      "high": 78.12000274658203,
      "low": 76.69000244140625,
      "close": 76.9000015258789,
      "volume": 3987000
    },
    {
      "time": "2026-06-08",
      "open": 77.52999877929688,
      "high": 77.68000030517578,
      "low": 77.05000305175781,
      "close": 77.16999816894531,
      "volume": 3047000
    },
    {
      "time": "2026-06-09",
      "open": 77.7699966430664,
      "high": 78.04000091552734,
      "low": 76.44000244140625,
      "close": 77.31999969482422,
      "volume": 3165500
    },
    {
      "time": "2026-06-10",
      "open": 77.12999725341797,
      "high": 77.37999725341797,
      "low": 76.55999755859375,
      "close": 76.58999633789062,
      "volume": 3197600
    },
    {
      "time": "2026-06-11",
      "open": 77.27999877929688,
      "high": 78.66999816894531,
      "low": 76.94999694824219,
      "close": 78.56999969482422,
      "volume": 3576700
    },
    {
      "time": "2026-06-12",
      "open": 78.62999725341797,
      "high": 79.08999633789062,
      "low": 78.38999938964844,
      "close": 78.94999694824219,
      "volume": 2262700
    },
    {
      "time": "2026-06-15",
      "open": 77.5999984741211,
      "high": 77.5999984741211,
      "low": 76.9800033569336,
      "close": 77.02999877929688,
      "volume": 2217700
    },
    {
      "time": "2026-06-16",
      "open": 77.44999694824219,
      "high": 77.7300033569336,
      "low": 77.3499984741211,
      "close": 77.41000366210938,
      "volume": 2407100
    },
    {
      "time": "2026-06-17",
      "open": 77.58000183105469,
      "high": 77.93000030517578,
      "low": 76.58000183105469,
      "close": 76.77999877929688,
      "volume": 2985300
    },
    {
      "time": "2026-06-18",
      "open": 77.16999816894531,
      "high": 77.16999816894531,
      "low": 76.61000061035156,
      "close": 76.63999938964844,
      "volume": 3915500
    },
    {
      "time": "2026-06-22",
      "open": 76.83000183105469,
      "high": 77.06999969482422,
      "low": 76.56999969482422,
      "close": 76.81999969482422,
      "volume": 2291600
    },
    {
      "time": "2026-06-23",
      "open": 75.9000015258789,
      "high": 76.19000244140625,
      "low": 75.6500015258789,
      "close": 75.91000366210938,
      "volume": 3830300
    },
    {
      "time": "2026-06-24",
      "open": 75.81999969482422,
      "high": 75.93000030517578,
      "low": 75.5,
      "close": 75.70999908447266,
      "volume": 2078400
    },
    {
      "time": "2026-06-25",
      "open": 76.18000030517578,
      "high": 76.56999969482422,
      "low": 75.94000244140625,
      "close": 76.18000030517578,
      "volume": 1951600
    },
    {
      "time": "2026-06-26",
      "open": 76.1500015258789,
      "high": 76.47000122070312,
      "low": 75.9800033569336,
      "close": 76.08999633789062,
      "volume": 1637900
    },
    {
      "time": "2026-06-29",
      "open": 76.22000122070312,
      "high": 76.62999725341797,
      "low": 75.94000244140625,
      "close": 76.56999969482422,
      "volume": 6178500
    },
    {
      "time": "2026-06-30",
      "open": 76.41999816894531,
      "high": 76.6500015258789,
      "low": 76.25,
      "close": 76.55000305175781,
      "volume": 5973300
    },
    {
      "time": "2026-07-01",
      "open": 75.97000122070312,
      "high": 76.5999984741211,
      "low": 75.97000122070312,
      "close": 76.4000015258789,
      "volume": 3567600
    },
    {
      "time": "2026-07-02",
      "open": 77.69000244140625,
      "high": 78.23999786376953,
      "low": 77.47000122070312,
      "close": 77.8499984741211,
      "volume": 7679600
    },
    {
      "time": "2026-07-06",
      "open": 78.11000061035156,
      "high": 78.48999786376953,
      "low": 78.06999969482422,
      "close": 78.48999786376953,
      "volume": 10354200
    },
    {
      "time": "2026-07-07",
      "open": 78.62999725341797,
      "high": 78.81999969482422,
      "low": 77.95999908447266,
      "close": 78.12000274658203,
      "volume": 2408500
    },
    {
      "time": "2026-07-08",
      "open": 77.41000366210938,
      "high": 77.63999938964844,
      "low": 76.94999694824219,
      "close": 77.62000274658203,
      "volume": 8310300
    },
    {
      "time": "2026-07-09",
      "open": 77.66000366210938,
      "high": 77.98999786376953,
      "low": 77.55000305175781,
      "close": 77.83000183105469,
      "volume": 10511200
    },
    {
      "time": "2026-07-10",
      "open": 78.16000366210938,
      "high": 78.54000091552734,
      "low": 77.95999908447266,
      "close": 78.38999938964844,
      "volume": 7469200
    },
    {
      "time": "2026-07-13",
      "open": 78.20999908447266,
      "high": 78.54000091552734,
      "low": 77.93000030517578,
      "close": 78.02999877929688,
      "volume": 9197500
    },
    {
      "time": "2026-07-14",
      "open": 78.83999633789062,
      "high": 79.18000030517578,
      "low": 78.44000244140625,
      "close": 78.48999786376953,
      "volume": 1772800
    },
    {
      "time": "2026-07-15",
      "open": 78.61000061035156,
      "high": 79.16000366210938,
      "low": 78.56999969482422,
      "close": 79.02999877929688,
      "volume": 4236700
    },
    {
      "time": "2026-07-16",
      "open": 78.43000030517578,
      "high": 78.88999938964844,
      "low": 78.36000061035156,
      "close": 78.62999725341797,
      "volume": 1986100
    },
    {
      "time": "2026-07-17",
      "open": 78.12999725341797,
      "high": 78.61000061035156,
      "low": 77.94999694824219,
      "close": 78.47000122070312,
      "volume": 2398600
    },
    {
      "time": "2026-07-20",
      "open": 78.30000305175781,
      "high": 78.36000061035156,
      "low": 77.87000274658203,
      "close": 77.93000030517578,
      "volume": 2239500
    },
    {
      "time": "2026-07-21",
      "open": 78.66000366210938,
      "high": 79.02999877929688,
      "low": 78.2699966430664,
      "close": 78.94999694824219,
      "volume": 3852100
    },
    {
      "time": "2026-07-22",
      "open": 79.55000305175781,
      "high": 79.7699966430664,
      "low": 79.3499984741211,
      "close": 79.44000244140625,
      "volume": 2000100
    },
    {
      "time": "2026-07-23",
      "open": 78.4800033569336,
      "high": 78.66999816894531,
      "low": 78.19000244140625,
      "close": 78.4000015258789,
      "volume": 1979500
    },
    {
      "time": "2026-07-24",
      "open": 79,
      "high": 79.37999725341797,
      "low": 78.88999938964844,
      "close": 79.05000305175781,
      "volume": 5268924
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 66.71080047607421
    },
    {
      "time": "2025-10-06",
      "value": 66.775400390625
    },
    {
      "time": "2025-10-07",
      "value": 66.85340042114258
    },
    {
      "time": "2025-10-08",
      "value": 66.9320004272461
    },
    {
      "time": "2025-10-09",
      "value": 67.01240043640136
    },
    {
      "time": "2025-10-10",
      "value": 67.08040046691895
    },
    {
      "time": "2025-10-13",
      "value": 67.15740051269532
    },
    {
      "time": "2025-10-14",
      "value": 67.22780059814453
    },
    {
      "time": "2025-10-15",
      "value": 67.30040069580077
    },
    {
      "time": "2025-10-16",
      "value": 67.36780075073243
    },
    {
      "time": "2025-10-17",
      "value": 67.42520065307617
    },
    {
      "time": "2025-10-20",
      "value": 67.48120071411132
    },
    {
      "time": "2025-10-21",
      "value": 67.52920059204102
    },
    {
      "time": "2025-10-22",
      "value": 67.56240051269532
    },
    {
      "time": "2025-10-23",
      "value": 67.59200042724609
    },
    {
      "time": "2025-10-24",
      "value": 67.62260040283203
    },
    {
      "time": "2025-10-27",
      "value": 67.6538005065918
    },
    {
      "time": "2025-10-28",
      "value": 67.69540054321288
    },
    {
      "time": "2025-10-29",
      "value": 67.7256005859375
    },
    {
      "time": "2025-10-30",
      "value": 67.74420059204101
    },
    {
      "time": "2025-10-31",
      "value": 67.76500061035156
    },
    {
      "time": "2025-11-03",
      "value": 67.76540069580078
    },
    {
      "time": "2025-11-04",
      "value": 67.77680068969727
    },
    {
      "time": "2025-11-05",
      "value": 67.80100067138672
    },
    {
      "time": "2025-11-06",
      "value": 67.83540054321288
    },
    {
      "time": "2025-11-07",
      "value": 67.87260055541992
    },
    {
      "time": "2025-11-10",
      "value": 67.9306005859375
    },
    {
      "time": "2025-11-11",
      "value": 68.01160064697265
    },
    {
      "time": "2025-11-12",
      "value": 68.10480056762695
    },
    {
      "time": "2025-11-13",
      "value": 68.17640060424804
    },
    {
      "time": "2025-11-14",
      "value": 68.23920059204102
    },
    {
      "time": "2025-11-17",
      "value": 68.27140060424804
    },
    {
      "time": "2025-11-18",
      "value": 68.2922006225586
    },
    {
      "time": "2025-11-19",
      "value": 68.30640060424804
    },
    {
      "time": "2025-11-20",
      "value": 68.28960052490234
    },
    {
      "time": "2025-11-21",
      "value": 68.3038005065918
    },
    {
      "time": "2025-11-24",
      "value": 68.31140060424805
    },
    {
      "time": "2025-11-25",
      "value": 68.34380065917969
    },
    {
      "time": "2025-11-26",
      "value": 68.39380065917969
    },
    {
      "time": "2025-11-28",
      "value": 68.45020065307617
    },
    {
      "time": "2025-12-01",
      "value": 68.50800079345703
    },
    {
      "time": "2025-12-02",
      "value": 68.56720077514649
    },
    {
      "time": "2025-12-03",
      "value": 68.62980072021485
    },
    {
      "time": "2025-12-04",
      "value": 68.7042007446289
    },
    {
      "time": "2025-12-05",
      "value": 68.7826008605957
    },
    {
      "time": "2025-12-08",
      "value": 68.84200088500977
    },
    {
      "time": "2025-12-09",
      "value": 68.90060089111329
    },
    {
      "time": "2025-12-10",
      "value": 68.97300079345703
    },
    {
      "time": "2025-12-11",
      "value": 69.05000076293945
    },
    {
      "time": "2025-12-12",
      "value": 69.12560073852539
    },
    {
      "time": "2025-12-15",
      "value": 69.2006007385254
    },
    {
      "time": "2025-12-16",
      "value": 69.23720077514649
    },
    {
      "time": "2025-12-17",
      "value": 69.27980087280274
    },
    {
      "time": "2025-12-18",
      "value": 69.32480087280274
    },
    {
      "time": "2025-12-19",
      "value": 69.38660079956054
    },
    {
      "time": "2025-12-22",
      "value": 69.47320068359375
    },
    {
      "time": "2025-12-23",
      "value": 69.56140060424805
    },
    {
      "time": "2025-12-24",
      "value": 69.64100051879883
    },
    {
      "time": "2025-12-26",
      "value": 69.7190005493164
    },
    {
      "time": "2025-12-29",
      "value": 69.7872004699707
    },
    {
      "time": "2025-12-30",
      "value": 69.85880050659179
    },
    {
      "time": "2025-12-31",
      "value": 69.91620056152344
    },
    {
      "time": "2026-01-02",
      "value": 69.99820068359375
    },
    {
      "time": "2026-01-05",
      "value": 70.08700073242187
    },
    {
      "time": "2026-01-06",
      "value": 70.16800079345703
    },
    {
      "time": "2026-01-07",
      "value": 70.23580078125
    },
    {
      "time": "2026-01-08",
      "value": 70.30000076293945
    },
    {
      "time": "2026-01-09",
      "value": 70.36640075683594
    },
    {
      "time": "2026-01-12",
      "value": 70.4490007019043
    },
    {
      "time": "2026-01-13",
      "value": 70.53000061035156
    },
    {
      "time": "2026-01-14",
      "value": 70.62960052490234
    },
    {
      "time": "2026-01-15",
      "value": 70.72740051269531
    },
    {
      "time": "2026-01-16",
      "value": 70.83680053710937
    },
    {
      "time": "2026-01-20",
      "value": 70.91760055541992
    },
    {
      "time": "2026-01-21",
      "value": 71.00760055541993
    },
    {
      "time": "2026-01-22",
      "value": 71.09660049438476
    },
    {
      "time": "2026-01-23",
      "value": 71.17560043334962
    },
    {
      "time": "2026-01-26",
      "value": 71.25140029907226
    },
    {
      "time": "2026-01-27",
      "value": 71.34560028076172
    },
    {
      "time": "2026-01-28",
      "value": 71.43600021362305
    },
    {
      "time": "2026-01-29",
      "value": 71.54880020141601
    },
    {
      "time": "2026-01-30",
      "value": 71.67060012817383
    },
    {
      "time": "2026-02-02",
      "value": 71.82
    },
    {
      "time": "2026-02-03",
      "value": 71.98860000610351
    },
    {
      "time": "2026-02-04",
      "value": 72.18940002441406
    },
    {
      "time": "2026-02-05",
      "value": 72.34320007324219
    },
    {
      "time": "2026-02-06",
      "value": 72.52899993896484
    },
    {
      "time": "2026-02-09",
      "value": 72.71199981689453
    },
    {
      "time": "2026-02-10",
      "value": 72.88379974365235
    },
    {
      "time": "2026-02-11",
      "value": 73.06319976806641
    },
    {
      "time": "2026-02-12",
      "value": 73.23759963989258
    },
    {
      "time": "2026-02-13",
      "value": 73.40139953613281
    },
    {
      "time": "2026-02-17",
      "value": 73.56319961547851
    },
    {
      "time": "2026-02-18",
      "value": 73.719599609375
    },
    {
      "time": "2026-02-19",
      "value": 73.87599960327148
    },
    {
      "time": "2026-02-20",
      "value": 74.04919952392578
    },
    {
      "time": "2026-02-23",
      "value": 74.22039947509765
    },
    {
      "time": "2026-02-24",
      "value": 74.37399948120117
    },
    {
      "time": "2026-02-25",
      "value": 74.53119949340821
    },
    {
      "time": "2026-02-26",
      "value": 74.69099960327148
    },
    {
      "time": "2026-02-27",
      "value": 74.83739959716797
    },
    {
      "time": "2026-03-02",
      "value": 74.99399963378906
    },
    {
      "time": "2026-03-03",
      "value": 75.10379959106446
    },
    {
      "time": "2026-03-04",
      "value": 75.21959945678711
    },
    {
      "time": "2026-03-05",
      "value": 75.29599960327148
    },
    {
      "time": "2026-03-06",
      "value": 75.35839965820313
    },
    {
      "time": "2026-03-09",
      "value": 75.42039978027344
    },
    {
      "time": "2026-03-10",
      "value": 75.48579986572265
    },
    {
      "time": "2026-03-11",
      "value": 75.54759979248047
    },
    {
      "time": "2026-03-12",
      "value": 75.58579986572266
    },
    {
      "time": "2026-03-13",
      "value": 75.60599990844726
    },
    {
      "time": "2026-03-16",
      "value": 75.65619979858398
    },
    {
      "time": "2026-03-17",
      "value": 75.70259979248047
    },
    {
      "time": "2026-03-18",
      "value": 75.71659973144531
    },
    {
      "time": "2026-03-19",
      "value": 75.73439971923828
    },
    {
      "time": "2026-03-20",
      "value": 75.72099975585938
    },
    {
      "time": "2026-03-23",
      "value": 75.73019973754883
    },
    {
      "time": "2026-03-24",
      "value": 75.72999969482422
    },
    {
      "time": "2026-03-25",
      "value": 75.74019973754883
    },
    {
      "time": "2026-03-26",
      "value": 75.7329997253418
    },
    {
      "time": "2026-03-27",
      "value": 75.70199981689453
    },
    {
      "time": "2026-03-30",
      "value": 75.68259979248047
    },
    {
      "time": "2026-03-31",
      "value": 75.70039978027344
    },
    {
      "time": "2026-04-01",
      "value": 75.75519973754882
    },
    {
      "time": "2026-04-02",
      "value": 75.79139984130859
    },
    {
      "time": "2026-04-06",
      "value": 75.82859985351563
    },
    {
      "time": "2026-04-07",
      "value": 75.85959991455078
    },
    {
      "time": "2026-04-08",
      "value": 75.92860000610352
    },
    {
      "time": "2026-04-09",
      "value": 75.96560012817383
    },
    {
      "time": "2026-04-10",
      "value": 76.0202001953125
    },
    {
      "time": "2026-04-13",
      "value": 76.0652001953125
    },
    {
      "time": "2026-04-14",
      "value": 76.12760025024414
    },
    {
      "time": "2026-04-15",
      "value": 76.1736003112793
    },
    {
      "time": "2026-04-16",
      "value": 76.20320037841798
    },
    {
      "time": "2026-04-17",
      "value": 76.22780044555664
    },
    {
      "time": "2026-04-20",
      "value": 76.27020034790038
    },
    {
      "time": "2026-04-21",
      "value": 76.24600036621094
    },
    {
      "time": "2026-04-22",
      "value": 76.21080047607421
    },
    {
      "time": "2026-04-23",
      "value": 76.1656005859375
    },
    {
      "time": "2026-04-24",
      "value": 76.11460067749023
    },
    {
      "time": "2026-04-27",
      "value": 76.06660079956055
    },
    {
      "time": "2026-04-28",
      "value": 76.02600082397461
    },
    {
      "time": "2026-04-29",
      "value": 75.96800079345704
    },
    {
      "time": "2026-04-30",
      "value": 75.94680068969727
    },
    {
      "time": "2026-05-01",
      "value": 75.92300064086913
    },
    {
      "time": "2026-05-04",
      "value": 75.86460067749023
    },
    {
      "time": "2026-05-05",
      "value": 75.8240007019043
    },
    {
      "time": "2026-05-06",
      "value": 75.81820068359374
    },
    {
      "time": "2026-05-07",
      "value": 75.76680068969726
    },
    {
      "time": "2026-05-08",
      "value": 75.73080062866211
    },
    {
      "time": "2026-05-11",
      "value": 75.70120056152344
    },
    {
      "time": "2026-05-12",
      "value": 75.69900054931641
    },
    {
      "time": "2026-05-13",
      "value": 75.75540054321289
    },
    {
      "time": "2026-05-14",
      "value": 75.79760055541992
    },
    {
      "time": "2026-05-15",
      "value": 75.84980041503906
    },
    {
      "time": "2026-05-18",
      "value": 75.93000045776367
    },
    {
      "time": "2026-05-19",
      "value": 75.99120040893554
    },
    {
      "time": "2026-05-20",
      "value": 76.06960037231445
    },
    {
      "time": "2026-05-21",
      "value": 76.15440032958985
    },
    {
      "time": "2026-05-22",
      "value": 76.26000030517578
    },
    {
      "time": "2026-05-26",
      "value": 76.39380020141601
    },
    {
      "time": "2026-05-27",
      "value": 76.4970002746582
    },
    {
      "time": "2026-05-28",
      "value": 76.57920013427734
    },
    {
      "time": "2026-05-29",
      "value": 76.68640014648437
    },
    {
      "time": "2026-06-01",
      "value": 76.78580017089844
    },
    {
      "time": "2026-06-02",
      "value": 76.9320001220703
    },
    {
      "time": "2026-06-03",
      "value": 77.03700012207031
    },
    {
      "time": "2026-06-04",
      "value": 77.15560012817383
    },
    {
      "time": "2026-06-05",
      "value": 77.22480010986328
    },
    {
      "time": "2026-06-08",
      "value": 77.32140014648438
    },
    {
      "time": "2026-06-09",
      "value": 77.43040008544922
    },
    {
      "time": "2026-06-10",
      "value": 77.515
    },
    {
      "time": "2026-06-11",
      "value": 77.59940002441407
    },
    {
      "time": "2026-06-12",
      "value": 77.67300003051758
    },
    {
      "time": "2026-06-15",
      "value": 77.7133999633789
    },
    {
      "time": "2026-06-16",
      "value": 77.75380004882813
    },
    {
      "time": "2026-06-17",
      "value": 77.78220001220703
    },
    {
      "time": "2026-06-18",
      "value": 77.76059997558593
    },
    {
      "time": "2026-06-22",
      "value": 77.74599990844726
    },
    {
      "time": "2026-06-23",
      "value": 77.70959991455078
    },
    {
      "time": "2026-06-24",
      "value": 77.66079986572265
    },
    {
      "time": "2026-06-25",
      "value": 77.61519989013672
    },
    {
      "time": "2026-06-26",
      "value": 77.57199981689453
    },
    {
      "time": "2026-06-29",
      "value": 77.54179977416992
    },
    {
      "time": "2026-06-30",
      "value": 77.50059982299804
    },
    {
      "time": "2026-07-01",
      "value": 77.4617999267578
    },
    {
      "time": "2026-07-02",
      "value": 77.48619995117187
    },
    {
      "time": "2026-07-06",
      "value": 77.51859985351562
    },
    {
      "time": "2026-07-07",
      "value": 77.55279983520508
    },
    {
      "time": "2026-07-08",
      "value": 77.57139984130859
    },
    {
      "time": "2026-07-09",
      "value": 77.59839981079102
    },
    {
      "time": "2026-07-10",
      "value": 77.63419982910156
    },
    {
      "time": "2026-07-13",
      "value": 77.67959976196289
    },
    {
      "time": "2026-07-14",
      "value": 77.69759979248047
    },
    {
      "time": "2026-07-15",
      "value": 77.73099975585937
    },
    {
      "time": "2026-07-16",
      "value": 77.77939971923828
    },
    {
      "time": "2026-07-17",
      "value": 77.8081997680664
    },
    {
      "time": "2026-07-20",
      "value": 77.7899998474121
    },
    {
      "time": "2026-07-21",
      "value": 77.82159973144532
    },
    {
      "time": "2026-07-22",
      "value": 77.8497998046875
    },
    {
      "time": "2026-07-23",
      "value": 77.85219985961913
    },
    {
      "time": "2026-07-24",
      "value": 77.8715998840332
    }
  ],
  "analysis": null
}