{
  "ok": true,
  "cached": false,
  "ticker": "IEFA",
  "price": 98.865,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Better International ETF: Schwab's SCHF vs. the iShares IEFA",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/3c179145-ee22-3ab2-9dd1-dfe959633bb7/better-international-etf%3A.html",
      "published": "2026-09-08"
    },
    {
      "title": "Better International ETF: the iShares IEFA vs. State Street's SPDW",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/ac8eaab9-abe2-30e3-8e9f-ce689f198971/better-international-etf%3A-the.html",
      "published": "2026-08-29"
    },
    {
      "title": "An active fund holding a whopping 800 stocks is beating major indexes. Here’s how.",
      "publisher": "MarketWatch",
      "link": "https://finance.yahoo.com/m/ce60808f-be09-315e-8203-f724bd87f084/an-active-fund-holding-a.html",
      "published": "2026-08-12"
    },
    {
      "title": "4 Foreign Stock Funds for Income-Hungry Investors",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/e1bbd788-ecbf-371b-9eb0-fc5ff1ca9a67/4-foreign-stock-funds-for.html",
      "published": "2026-08-05"
    },
    {
      "title": "Cash In Your IEFA Gain, Or Let It Ride?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/6dd2b0f1-8dfa-3061-935f-f63540e86b94/cash-in-your-iefa-gain%2C-or.html",
      "published": "2026-07-31"
    },
    {
      "title": "Forget EFA. iShares’ Own Replacement Charges 78% Less for the Same Developed Markets",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/dc82a68b-59e8-3b32-92a9-7a13a23b9e9d/forget-efa.-ishares%E2%80%99-own.html",
      "published": "2026-07-29"
    },
    {
      "title": "Getting International Exposure in ETFs Isn't Always an Easy Choice. Is SPGM or IEFA the Better Buy for 2026?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/81f41b9c-aa2c-3f3f-88ba-d72a2e8248e7/getting-international.html",
      "published": "2026-07-21"
    },
    {
      "title": "International ETFs: iShares EAFE ETF vs Vanguard Emerging Markets ETF",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/149807a4-0340-3ad3-94bd-9e037594bff7/international-etfs%3A-ishares.html",
      "published": "2026-07-20"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 87.33999633789062,
      "high": 87.58000183105469,
      "low": 87.27999877929688,
      "close": 87.52999877929688,
      "volume": 29907000
    },
    {
      "time": "2025-09-16",
      "open": 87.51000213623047,
      "high": 87.51000213623047,
      "low": 87.05999755859375,
      "close": 87.3499984741211,
      "volume": 18447400
    },
    {
      "time": "2025-09-17",
      "open": 87.23999786376953,
      "high": 87.7300033569336,
      "low": 86.63999938964844,
      "close": 87.0199966430664,
      "volume": 16795100
    },
    {
      "time": "2025-09-18",
      "open": 87.06999969482422,
      "high": 87.44000244140625,
      "low": 86.80999755859375,
      "close": 87.33000183105469,
      "volume": 9924400
    },
    {
      "time": "2025-09-19",
      "open": 87.0199966430664,
      "high": 87.08000183105469,
      "low": 86.7300033569336,
      "close": 86.87000274658203,
      "volume": 10223300
    },
    {
      "time": "2025-09-22",
      "open": 86.9000015258789,
      "high": 87.25,
      "low": 86.69999694824219,
      "close": 87.19999694824219,
      "volume": 9168000
    },
    {
      "time": "2025-09-23",
      "open": 87.41999816894531,
      "high": 87.55999755859375,
      "low": 86.95999908447266,
      "close": 87.05000305175781,
      "volume": 11134800
    },
    {
      "time": "2025-09-24",
      "open": 86.68000030517578,
      "high": 86.87999725341797,
      "low": 86.43000030517578,
      "close": 86.5,
      "volume": 11586700
    },
    {
      "time": "2025-09-25",
      "open": 85.94999694824219,
      "high": 86.01000213623047,
      "low": 85.55000305175781,
      "close": 85.91000366210938,
      "volume": 12214500
    },
    {
      "time": "2025-09-26",
      "open": 86.26000213623047,
      "high": 86.55999755859375,
      "low": 86.18000030517578,
      "close": 86.52999877929688,
      "volume": 11292500
    },
    {
      "time": "2025-09-29",
      "open": 86.8499984741211,
      "high": 86.95999908447266,
      "low": 86.69000244140625,
      "close": 86.9000015258789,
      "volume": 10217400
    },
    {
      "time": "2025-09-30",
      "open": 86.83999633789062,
      "high": 87.36000061035156,
      "low": 86.80000305175781,
      "close": 87.30999755859375,
      "volume": 14996900
    },
    {
      "time": "2025-10-01",
      "open": 87.66999816894531,
      "high": 88.05000305175781,
      "low": 87.66999816894531,
      "close": 87.9000015258789,
      "volume": 12914400
    },
    {
      "time": "2025-10-02",
      "open": 88.29000091552734,
      "high": 88.30999755859375,
      "low": 87.6500015258789,
      "close": 88.05000305175781,
      "volume": 8991400
    },
    {
      "time": "2025-10-03",
      "open": 88.66999816894531,
      "high": 89,
      "low": 88.58000183105469,
      "close": 88.83999633789062,
      "volume": 10101200
    },
    {
      "time": "2025-10-06",
      "open": 88.95999908447266,
      "high": 89.19999694824219,
      "low": 88.83999633789062,
      "close": 88.98999786376953,
      "volume": 7972100
    },
    {
      "time": "2025-10-07",
      "open": 88.69000244140625,
      "high": 88.72000122070312,
      "low": 88.16999816894531,
      "close": 88.19000244140625,
      "volume": 8526400
    },
    {
      "time": "2025-10-08",
      "open": 88.45999908447266,
      "high": 88.58000183105469,
      "low": 88.26000213623047,
      "close": 88.47000122070312,
      "volume": 9488800
    },
    {
      "time": "2025-10-09",
      "open": 88.47000122070312,
      "high": 88.51000213623047,
      "low": 87.54000091552734,
      "close": 87.75,
      "volume": 8131900
    },
    {
      "time": "2025-10-10",
      "open": 87.37000274658203,
      "high": 87.5,
      "low": 85.98999786376953,
      "close": 86.08999633789062,
      "volume": 16564400
    },
    {
      "time": "2025-10-13",
      "open": 86.51000213623047,
      "high": 86.91999816894531,
      "low": 86.37999725341797,
      "close": 86.80999755859375,
      "volume": 6583200
    },
    {
      "time": "2025-10-14",
      "open": 86.31999969482422,
      "high": 87.44000244140625,
      "low": 86.19999694824219,
      "close": 87.22000122070312,
      "volume": 12389400
    },
    {
      "time": "2025-10-15",
      "open": 87.58999633789062,
      "high": 87.87999725341797,
      "low": 87.0999984741211,
      "close": 87.61000061035156,
      "volume": 7765700
    },
    {
      "time": "2025-10-16",
      "open": 88.11000061035156,
      "high": 88.38999938964844,
      "low": 87.72000122070312,
      "close": 88.0199966430664,
      "volume": 10198200
    },
    {
      "time": "2025-10-17",
      "open": 87.75,
      "high": 88.20999908447266,
      "low": 87.61000061035156,
      "close": 88.11000061035156,
      "volume": 11622200
    },
    {
      "time": "2025-10-20",
      "open": 88.54000091552734,
      "high": 88.91000366210938,
      "low": 88.5199966430664,
      "close": 88.83000183105469,
      "volume": 11990100
    },
    {
      "time": "2025-10-21",
      "open": 88.41000366210938,
      "high": 88.56999969482422,
      "low": 88.12999725341797,
      "close": 88.19000244140625,
      "volume": 8268900
    },
    {
      "time": "2025-10-22",
      "open": 88.18000030517578,
      "high": 88.4000015258789,
      "low": 87.73999786376953,
      "close": 88.11000061035156,
      "volume": 10263800
    },
    {
      "time": "2025-10-23",
      "open": 88.33999633789062,
      "high": 88.66999816894531,
      "low": 88.33000183105469,
      "close": 88.55999755859375,
      "volume": 8013600
    },
    {
      "time": "2025-10-24",
      "open": 88.69999694824219,
      "high": 88.87999725341797,
      "low": 88.62999725341797,
      "close": 88.69999694824219,
      "volume": 8171400
    },
    {
      "time": "2025-10-27",
      "open": 89.23999786376953,
      "high": 89.37000274658203,
      "low": 89.1500015258789,
      "close": 89.31999969482422,
      "volume": 7492300
    },
    {
      "time": "2025-10-28",
      "open": 89.18000030517578,
      "high": 89.47000122070312,
      "low": 89.02999877929688,
      "close": 89.19000244140625,
      "volume": 9091500
    },
    {
      "time": "2025-10-29",
      "open": 89.20999908447266,
      "high": 89.25,
      "low": 88.22000122070312,
      "close": 88.6500015258789,
      "volume": 12231500
    },
    {
      "time": "2025-10-30",
      "open": 88.12000274658203,
      "high": 88.66000366210938,
      "low": 88.12000274658203,
      "close": 88.30000305175781,
      "volume": 12345600
    },
    {
      "time": "2025-10-31",
      "open": 88.20999908447266,
      "high": 88.20999908447266,
      "low": 87.75,
      "close": 88.08999633789062,
      "volume": 11333900
    },
    {
      "time": "2025-11-03",
      "open": 88.1500015258789,
      "high": 88.22000122070312,
      "low": 87.87000274658203,
      "close": 88.0999984741211,
      "volume": 10191200
    },
    {
      "time": "2025-11-04",
      "open": 87.19000244140625,
      "high": 87.66000366210938,
      "low": 87.13999938964844,
      "close": 87.22000122070312,
      "volume": 10759400
    },
    {
      "time": "2025-11-05",
      "open": 87.31999969482422,
      "high": 87.88999938964844,
      "low": 87.29000091552734,
      "close": 87.75,
      "volume": 9108500
    },
    {
      "time": "2025-11-06",
      "open": 87.79000091552734,
      "high": 87.87999725341797,
      "low": 87.26000213623047,
      "close": 87.5199966430664,
      "volume": 14144400
    },
    {
      "time": "2025-11-07",
      "open": 87.18000030517578,
      "high": 87.8499984741211,
      "low": 86.95999908447266,
      "close": 87.81999969482422,
      "volume": 13360700
    },
    {
      "time": "2025-11-10",
      "open": 88.38999938964844,
      "high": 88.80999755859375,
      "low": 88.13999938964844,
      "close": 88.77999877929688,
      "volume": 10766400
    },
    {
      "time": "2025-11-11",
      "open": 89.04000091552734,
      "high": 89.48999786376953,
      "low": 89.04000091552734,
      "close": 89.36000061035156,
      "volume": 10121700
    },
    {
      "time": "2025-11-12",
      "open": 89.62000274658203,
      "high": 89.9800033569336,
      "low": 89.61000061035156,
      "close": 89.87999725341797,
      "volume": 8779000
    },
    {
      "time": "2025-11-13",
      "open": 89.69999694824219,
      "high": 89.80000305175781,
      "low": 88.83999633789062,
      "close": 88.91000366210938,
      "volume": 14003800
    },
    {
      "time": "2025-11-14",
      "open": 88.37999725341797,
      "high": 88.95999908447266,
      "low": 88.2699966430664,
      "close": 88.75,
      "volume": 14977000
    },
    {
      "time": "2025-11-17",
      "open": 88.12000274658203,
      "high": 88.4000015258789,
      "low": 87.27999877929688,
      "close": 87.55999755859375,
      "volume": 14105300
    },
    {
      "time": "2025-11-18",
      "open": 86.44000244140625,
      "high": 86.77999877929688,
      "low": 86,
      "close": 86.48999786376953,
      "volume": 16972100
    },
    {
      "time": "2025-11-19",
      "open": 86.37000274658203,
      "high": 86.73999786376953,
      "low": 85.87999725341797,
      "close": 86.23999786376953,
      "volume": 14355000
    },
    {
      "time": "2025-11-20",
      "open": 86.77999877929688,
      "high": 86.87999725341797,
      "low": 85.02999877929688,
      "close": 85.05999755859375,
      "volume": 19499600
    },
    {
      "time": "2025-11-21",
      "open": 85.8499984741211,
      "high": 86.58000183105469,
      "low": 85.52999877929688,
      "close": 86.36000061035156,
      "volume": 15360000
    },
    {
      "time": "2025-11-24",
      "open": 86.20999908447266,
      "high": 86.62000274658203,
      "low": 86.11000061035156,
      "close": 86.54000091552734,
      "volume": 11555900
    },
    {
      "time": "2025-11-25",
      "open": 86.80999755859375,
      "high": 87.56999969482422,
      "low": 86.62999725341797,
      "close": 87.54000091552734,
      "volume": 11979200
    },
    {
      "time": "2025-11-26",
      "open": 87.91999816894531,
      "high": 88.61000061035156,
      "low": 87.87999725341797,
      "close": 88.45999908447266,
      "volume": 7652100
    },
    {
      "time": "2025-11-28",
      "open": 88.48999786376953,
      "high": 88.87000274658203,
      "low": 88.41999816894531,
      "close": 88.83999633789062,
      "volume": 4678500
    },
    {
      "time": "2025-12-01",
      "open": 88.56999969482422,
      "high": 88.80000305175781,
      "low": 88.3499984741211,
      "close": 88.37999725341797,
      "volume": 17050900
    },
    {
      "time": "2025-12-02",
      "open": 88.63999938964844,
      "high": 88.69999694824219,
      "low": 88.3499984741211,
      "close": 88.63999938964844,
      "volume": 10534200
    },
    {
      "time": "2025-12-03",
      "open": 88.63999938964844,
      "high": 89.11000061035156,
      "low": 88.62999725341797,
      "close": 89.05999755859375,
      "volume": 13524100
    },
    {
      "time": "2025-12-04",
      "open": 89.55000305175781,
      "high": 89.63999938964844,
      "low": 89.13999938964844,
      "close": 89.29000091552734,
      "volume": 9512700
    },
    {
      "time": "2025-12-05",
      "open": 89.58999633789062,
      "high": 89.66999816894531,
      "low": 89.13999938964844,
      "close": 89.31999969482422,
      "volume": 11785100
    },
    {
      "time": "2025-12-08",
      "open": 89.31999969482422,
      "high": 89.3499984741211,
      "low": 88.88999938964844,
      "close": 89.06999969482422,
      "volume": 10543500
    },
    {
      "time": "2025-12-09",
      "open": 89.11000061035156,
      "high": 89.33000183105469,
      "low": 88.9000015258789,
      "close": 88.94000244140625,
      "volume": 11027400
    },
    {
      "time": "2025-12-10",
      "open": 89.04000091552734,
      "high": 90.04000091552734,
      "low": 89.01000213623047,
      "close": 89.91999816894531,
      "volume": 12096500
    },
    {
      "time": "2025-12-11",
      "open": 90.06999969482422,
      "high": 90.54000091552734,
      "low": 90.04000091552734,
      "close": 90.37999725341797,
      "volume": 11486700
    },
    {
      "time": "2025-12-12",
      "open": 90.38999938964844,
      "high": 90.55000305175781,
      "low": 89.58000183105469,
      "close": 89.9000015258789,
      "volume": 12695100
    },
    {
      "time": "2025-12-15",
      "open": 90.6500015258789,
      "high": 90.75,
      "low": 90.22000122070312,
      "close": 90.43000030517578,
      "volume": 12177500
    },
    {
      "time": "2025-12-16",
      "open": 88.61000061035156,
      "high": 88.66999816894531,
      "low": 88.08000183105469,
      "close": 88.33999633789062,
      "volume": 14453700
    },
    {
      "time": "2025-12-17",
      "open": 88.22000122070312,
      "high": 88.38999938964844,
      "low": 87.66000366210938,
      "close": 87.66000366210938,
      "volume": 10941400
    },
    {
      "time": "2025-12-18",
      "open": 88.44999694824219,
      "high": 88.76000213623047,
      "low": 88.08000183105469,
      "close": 88.30000305175781,
      "volume": 14358100
    },
    {
      "time": "2025-12-19",
      "open": 88.7300033569336,
      "high": 89.1500015258789,
      "low": 88.68000030517578,
      "close": 88.8499984741211,
      "volume": 12837300
    },
    {
      "time": "2025-12-22",
      "open": 88.9000015258789,
      "high": 89.19999694824219,
      "low": 88.8499984741211,
      "close": 89.16999816894531,
      "volume": 11215000
    },
    {
      "time": "2025-12-23",
      "open": 89.66000366210938,
      "high": 89.83000183105469,
      "low": 89.58999633789062,
      "close": 89.75,
      "volume": 8192200
    },
    {
      "time": "2025-12-24",
      "open": 89.80999755859375,
      "high": 89.91000366210938,
      "low": 89.66000366210938,
      "close": 89.80000305175781,
      "volume": 5626500
    },
    {
      "time": "2025-12-26",
      "open": 89.91999816894531,
      "high": 89.9800033569336,
      "low": 89.73999786376953,
      "close": 89.94000244140625,
      "volume": 6879900
    },
    {
      "time": "2025-12-29",
      "open": 89.63999938964844,
      "high": 89.88999938964844,
      "low": 89.52999877929688,
      "close": 89.7300033569336,
      "volume": 11224900
    },
    {
      "time": "2025-12-30",
      "open": 90.01000213623047,
      "high": 90.19000244140625,
      "low": 89.83999633789062,
      "close": 89.87000274658203,
      "volume": 8619500
    },
    {
      "time": "2025-12-31",
      "open": 89.76000213623047,
      "high": 89.76000213623047,
      "low": 89.37000274658203,
      "close": 89.45999908447266,
      "volume": 15815700
    },
    {
      "time": "2026-01-02",
      "open": 90.3499984741211,
      "high": 90.43000030517578,
      "low": 89.91000366210938,
      "close": 90.3499984741211,
      "volume": 16223300
    },
    {
      "time": "2026-01-05",
      "open": 90.5199966430664,
      "high": 91.44999694824219,
      "low": 90.5199966430664,
      "close": 91.41999816894531,
      "volume": 10998200
    },
    {
      "time": "2026-01-06",
      "open": 91.5199966430664,
      "high": 91.7300033569336,
      "low": 91.4000015258789,
      "close": 91.55999755859375,
      "volume": 11428400
    },
    {
      "time": "2026-01-07",
      "open": 91.5199966430664,
      "high": 91.58000183105469,
      "low": 91.2300033569336,
      "close": 91.30000305175781,
      "volume": 16593200
    },
    {
      "time": "2026-01-08",
      "open": 91.0199966430664,
      "high": 91.36000061035156,
      "low": 90.95999908447266,
      "close": 91.33999633789062,
      "volume": 9934600
    },
    {
      "time": "2026-01-09",
      "open": 91.77999877929688,
      "high": 92.2300033569336,
      "low": 91.72000122070312,
      "close": 92.13999938964844,
      "volume": 11604500
    },
    {
      "time": "2026-01-12",
      "open": 92.45999908447266,
      "high": 92.70999908447266,
      "low": 92.41000366210938,
      "close": 92.66999816894531,
      "volume": 11151200
    },
    {
      "time": "2026-01-13",
      "open": 92.47000122070312,
      "high": 92.47000122070312,
      "low": 91.9000015258789,
      "close": 92.08000183105469,
      "volume": 34342000
    },
    {
      "time": "2026-01-14",
      "open": 92.38999938964844,
      "high": 92.55999755859375,
      "low": 92.18000030517578,
      "close": 92.5199966430664,
      "volume": 15874500
    },
    {
      "time": "2026-01-15",
      "open": 92.81999969482422,
      "high": 92.81999969482422,
      "low": 92.45999908447266,
      "close": 92.5,
      "volume": 21724600
    },
    {
      "time": "2026-01-16",
      "open": 92.73999786376953,
      "high": 92.80000305175781,
      "low": 92.37000274658203,
      "close": 92.75,
      "volume": 11452700
    },
    {
      "time": "2026-01-20",
      "open": 91.44999694824219,
      "high": 92.02999877929688,
      "low": 91.25,
      "close": 91.41999816894531,
      "volume": 16923300
    },
    {
      "time": "2026-01-21",
      "open": 91.73999786376953,
      "high": 92.61000061035156,
      "low": 91.33000183105469,
      "close": 92.43000030517578,
      "volume": 19695600
    },
    {
      "time": "2026-01-22",
      "open": 92.83999633789062,
      "high": 93.02999877929688,
      "low": 92.58000183105469,
      "close": 92.80999755859375,
      "volume": 9829700
    },
    {
      "time": "2026-01-23",
      "open": 92.62999725341797,
      "high": 93.37000274658203,
      "low": 92.44000244140625,
      "close": 93.33000183105469,
      "volume": 14710900
    },
    {
      "time": "2026-01-26",
      "open": 93.8499984741211,
      "high": 94.13999938964844,
      "low": 93.80999755859375,
      "close": 93.8499984741211,
      "volume": 12462700
    },
    {
      "time": "2026-01-27",
      "open": 94.7300033569336,
      "high": 95.5,
      "low": 94.69999694824219,
      "close": 95.33000183105469,
      "volume": 14096700
    },
    {
      "time": "2026-01-28",
      "open": 94.5,
      "high": 94.62000274658203,
      "low": 93.91000366210938,
      "close": 94.36000061035156,
      "volume": 17176900
    },
    {
      "time": "2026-01-29",
      "open": 95.27999877929688,
      "high": 95.31999969482422,
      "low": 93.87999725341797,
      "close": 94.9000015258789,
      "volume": 23659400
    },
    {
      "time": "2026-01-30",
      "open": 94.58000183105469,
      "high": 94.7300033569336,
      "low": 93.63999938964844,
      "close": 94.05000305175781,
      "volume": 23238300
    },
    {
      "time": "2026-02-02",
      "open": 94.02999877929688,
      "high": 94.66000366210938,
      "low": 94.01000213623047,
      "close": 94.54000091552734,
      "volume": 15864600
    },
    {
      "time": "2026-02-03",
      "open": 94.33999633789062,
      "high": 94.79000091552734,
      "low": 93.88999938964844,
      "close": 94.61000061035156,
      "volume": 16294700
    },
    {
      "time": "2026-02-04",
      "open": 95.61000061035156,
      "high": 95.72000122070312,
      "low": 94.54000091552734,
      "close": 94.94000244140625,
      "volume": 20843100
    },
    {
      "time": "2026-02-05",
      "open": 93.94999694824219,
      "high": 94.36000061035156,
      "low": 93.54000091552734,
      "close": 93.58000183105469,
      "volume": 15348000
    },
    {
      "time": "2026-02-06",
      "open": 94.83000183105469,
      "high": 95.69999694824219,
      "low": 94.77999877929688,
      "close": 95.66000366210938,
      "volume": 14045600
    },
    {
      "time": "2026-02-09",
      "open": 96.33000183105469,
      "high": 97.16999816894531,
      "low": 96.19000244140625,
      "close": 97.0199966430664,
      "volume": 18028600
    },
    {
      "time": "2026-02-10",
      "open": 97.58999633789062,
      "high": 97.72000122070312,
      "low": 97.33000183105469,
      "close": 97.37999725341797,
      "volume": 14168500
    },
    {
      "time": "2026-02-11",
      "open": 97.87000274658203,
      "high": 98.16000366210938,
      "low": 97.26000213623047,
      "close": 97.91000366210938,
      "volume": 15296200
    },
    {
      "time": "2026-02-12",
      "open": 98.1500015258789,
      "high": 98.23999786376953,
      "low": 96.94000244140625,
      "close": 97.19999694824219,
      "volume": 18607600
    },
    {
      "time": "2026-02-13",
      "open": 96.97000122070312,
      "high": 97.4800033569336,
      "low": 96.55000305175781,
      "close": 97.27999877929688,
      "volume": 15674600
    },
    {
      "time": "2026-02-17",
      "open": 96.55999755859375,
      "high": 97.41000366210938,
      "low": 96.19000244140625,
      "close": 97.27999877929688,
      "volume": 12939300
    },
    {
      "time": "2026-02-18",
      "open": 97.44000244140625,
      "high": 97.9000015258789,
      "low": 97.16000366210938,
      "close": 97.33999633789062,
      "volume": 12202900
    },
    {
      "time": "2026-02-19",
      "open": 96.69999694824219,
      "high": 97.12000274658203,
      "low": 96.5199966430664,
      "close": 97.05000305175781,
      "volume": 13231000
    },
    {
      "time": "2026-02-20",
      "open": 97.01000213623047,
      "high": 98,
      "low": 96.91000366210938,
      "close": 97.93000030517578,
      "volume": 22296900
    },
    {
      "time": "2026-02-23",
      "open": 97.81999969482422,
      "high": 98.06999969482422,
      "low": 97.22000122070312,
      "close": 97.44999694824219,
      "volume": 16102600
    },
    {
      "time": "2026-02-24",
      "open": 97.22000122070312,
      "high": 97.8499984741211,
      "low": 97.0999984741211,
      "close": 97.62000274658203,
      "volume": 11749600
    },
    {
      "time": "2026-02-25",
      "open": 98.16000366210938,
      "high": 98.66999816894531,
      "low": 98.05999755859375,
      "close": 98.55999755859375,
      "volume": 13182200
    },
    {
      "time": "2026-02-26",
      "open": 98.51000213623047,
      "high": 98.58999633789062,
      "low": 97.81999969482422,
      "close": 98.43000030517578,
      "volume": 15179500
    },
    {
      "time": "2026-02-27",
      "open": 98.52999877929688,
      "high": 98.83000183105469,
      "low": 98.2300033569336,
      "close": 98.31999969482422,
      "volume": 18056300
    },
    {
      "time": "2026-03-02",
      "open": 95.97000122070312,
      "high": 96.83999633789062,
      "low": 95.91999816894531,
      "close": 96.41999816894531,
      "volume": 23279800
    },
    {
      "time": "2026-03-03",
      "open": 92.22000122070312,
      "high": 93.9000015258789,
      "low": 91.3499984741211,
      "close": 93.4800033569336,
      "volume": 37922100
    },
    {
      "time": "2026-03-04",
      "open": 94.12999725341797,
      "high": 94.76000213623047,
      "low": 93.69999694824219,
      "close": 94.62000274658203,
      "volume": 40071900
    },
    {
      "time": "2026-03-05",
      "open": 93.18000030517578,
      "high": 93.66999816894531,
      "low": 91.76000213623047,
      "close": 92.63999938964844,
      "volume": 24444400
    },
    {
      "time": "2026-03-06",
      "open": 90.9000015258789,
      "high": 92.22000122070312,
      "low": 90.7300033569336,
      "close": 91.87000274658203,
      "volume": 21200200
    },
    {
      "time": "2026-03-09",
      "open": 90.33999633789062,
      "high": 92.76000213623047,
      "low": 89.62999725341797,
      "close": 92.44000244140625,
      "volume": 28960200
    },
    {
      "time": "2026-03-10",
      "open": 93.08000183105469,
      "high": 94.12999725341797,
      "low": 92.47000122070312,
      "close": 92.5999984741211,
      "volume": 34174800
    },
    {
      "time": "2026-03-11",
      "open": 92.01000213623047,
      "high": 92.73999786376953,
      "low": 91.72000122070312,
      "close": 92.37000274658203,
      "volume": 12289800
    },
    {
      "time": "2026-03-12",
      "open": 91.44999694824219,
      "high": 91.55000305175781,
      "low": 90.4800033569336,
      "close": 90.9000015258789,
      "volume": 19948000
    },
    {
      "time": "2026-03-13",
      "open": 91.08999633789062,
      "high": 91.44999694824219,
      "low": 89.66000366210938,
      "close": 89.77999877929688,
      "volume": 14352300
    },
    {
      "time": "2026-03-16",
      "open": 90.9800033569336,
      "high": 91.63999938964844,
      "low": 90.83000183105469,
      "close": 91.44000244140625,
      "volume": 12277500
    },
    {
      "time": "2026-03-17",
      "open": 92.05000305175781,
      "high": 92.2300033569336,
      "low": 91.55999755859375,
      "close": 91.69000244140625,
      "volume": 11902200
    },
    {
      "time": "2026-03-18",
      "open": 91.31999969482422,
      "high": 91.44000244140625,
      "low": 90.12000274658203,
      "close": 90.19999694824219,
      "volume": 11951400
    },
    {
      "time": "2026-03-19",
      "open": 88.4800033569336,
      "high": 90.56999969482422,
      "low": 88.38999938964844,
      "close": 90.04000091552734,
      "volume": 22555800
    },
    {
      "time": "2026-03-20",
      "open": 89.62999725341797,
      "high": 89.69999694824219,
      "low": 86.79000091552734,
      "close": 87.2300033569336,
      "volume": 21736300
    },
    {
      "time": "2026-03-23",
      "open": 89.16999816894531,
      "high": 90.45999908447266,
      "low": 88.54000091552734,
      "close": 89.41000366210938,
      "volume": 30511100
    },
    {
      "time": "2026-03-24",
      "open": 88.25,
      "high": 89.3499984741211,
      "low": 88.04000091552734,
      "close": 88.77999877929688,
      "volume": 16146000
    },
    {
      "time": "2026-03-25",
      "open": 90.41000366210938,
      "high": 90.62000274658203,
      "low": 89.66999816894531,
      "close": 90.13999938964844,
      "volume": 15262500
    },
    {
      "time": "2026-03-26",
      "open": 89.01000213623047,
      "high": 89.75,
      "low": 88.29000091552734,
      "close": 88.33000183105469,
      "volume": 11627000
    },
    {
      "time": "2026-03-27",
      "open": 88.01000213623047,
      "high": 88.44999694824219,
      "low": 87.22000122070312,
      "close": 87.47000122070312,
      "volume": 14970000
    },
    {
      "time": "2026-03-30",
      "open": 88.20999908447266,
      "high": 88.52999877929688,
      "low": 87.33000183105469,
      "close": 87.69000244140625,
      "volume": 11638800
    },
    {
      "time": "2026-03-31",
      "open": 89.01000213623047,
      "high": 90.5999984741211,
      "low": 88.61000061035156,
      "close": 90.52999877929688,
      "volume": 23207200
    },
    {
      "time": "2026-04-01",
      "open": 91.9000015258789,
      "high": 92.61000061035156,
      "low": 91.58999633789062,
      "close": 91.91000366210938,
      "volume": 15798700
    },
    {
      "time": "2026-04-02",
      "open": 89.94999694824219,
      "high": 91.76000213623047,
      "low": 89.61000061035156,
      "close": 91.41000366210938,
      "volume": 17592800
    },
    {
      "time": "2026-04-06",
      "open": 91.51000213623047,
      "high": 92.0999984741211,
      "low": 91.45999908447266,
      "close": 91.88999938964844,
      "volume": 9226000
    },
    {
      "time": "2026-04-07",
      "open": 91.19999694824219,
      "high": 91.91999816894531,
      "low": 90.29000091552734,
      "close": 91.75,
      "volume": 12515100
    },
    {
      "time": "2026-04-08",
      "open": 95.77999877929688,
      "high": 95.77999877929688,
      "low": 94.75,
      "close": 95.41999816894531,
      "volume": 10184200
    },
    {
      "time": "2026-04-09",
      "open": 94.33999633789062,
      "high": 95.61000061035156,
      "low": 94.16999816894531,
      "close": 95.13999938964844,
      "volume": 8963800
    },
    {
      "time": "2026-04-10",
      "open": 95.76000213623047,
      "high": 95.83000183105469,
      "low": 95,
      "close": 95.31999969482422,
      "volume": 7486100
    },
    {
      "time": "2026-04-13",
      "open": 94.41000366210938,
      "high": 95.94999694824219,
      "low": 94.37999725341797,
      "close": 95.91000366210938,
      "volume": 19209900
    },
    {
      "time": "2026-04-14",
      "open": 96.45999908447266,
      "high": 96.87000274658203,
      "low": 96.31999969482422,
      "close": 96.7300033569336,
      "volume": 9346700
    },
    {
      "time": "2026-04-15",
      "open": 96.47000122070312,
      "high": 96.54000091552734,
      "low": 96.08000183105469,
      "close": 96.43000030517578,
      "volume": 6632800
    },
    {
      "time": "2026-04-16",
      "open": 96.69999694824219,
      "high": 96.75,
      "low": 95.86000061035156,
      "close": 96.18000030517578,
      "volume": 9524800
    },
    {
      "time": "2026-04-17",
      "open": 97.70999908447266,
      "high": 98.2300033569336,
      "low": 97.36000061035156,
      "close": 97.48999786376953,
      "volume": 9402400
    },
    {
      "time": "2026-04-20",
      "open": 96.93000030517578,
      "high": 97.04000091552734,
      "low": 96.31999969482422,
      "close": 97.04000091552734,
      "volume": 8132900
    },
    {
      "time": "2026-04-21",
      "open": 96.36000061035156,
      "high": 96.45999908447266,
      "low": 94.77999877929688,
      "close": 94.93000030517578,
      "volume": 9801900
    },
    {
      "time": "2026-04-22",
      "open": 95.61000061035156,
      "high": 95.61000061035156,
      "low": 94.94000244140625,
      "close": 95.23999786376953,
      "volume": 8270700
    },
    {
      "time": "2026-04-23",
      "open": 94.9000015258789,
      "high": 95.3499984741211,
      "low": 93.51000213623047,
      "close": 94.4800033569336,
      "volume": 13537900
    },
    {
      "time": "2026-04-24",
      "open": 94.55999755859375,
      "high": 95.19999694824219,
      "low": 94.4000015258789,
      "close": 94.91999816894531,
      "volume": 8808300
    },
    {
      "time": "2026-04-27",
      "open": 95.08999633789062,
      "high": 95.26000213623047,
      "low": 94.61000061035156,
      "close": 94.66000366210938,
      "volume": 7031200
    },
    {
      "time": "2026-04-28",
      "open": 94.27999877929688,
      "high": 94.51000213623047,
      "low": 93.97000122070312,
      "close": 94.27999877929688,
      "volume": 10290900
    },
    {
      "time": "2026-04-29",
      "open": 93.83000183105469,
      "high": 93.91999816894531,
      "low": 92.95999908447266,
      "close": 93.38999938964844,
      "volume": 12406500
    },
    {
      "time": "2026-04-30",
      "open": 94.73999786376953,
      "high": 95.86000061035156,
      "low": 94.5,
      "close": 95.54000091552734,
      "volume": 10143200
    },
    {
      "time": "2026-05-01",
      "open": 95.54000091552734,
      "high": 96.08000183105469,
      "low": 95.36000061035156,
      "close": 95.38999938964844,
      "volume": 8993500
    },
    {
      "time": "2026-05-04",
      "open": 94.81999969482422,
      "high": 95.08999633789062,
      "low": 93.7699966430664,
      "close": 94.1500015258789,
      "volume": 10153500
    },
    {
      "time": "2026-05-05",
      "open": 95.06999969482422,
      "high": 95.5,
      "low": 94.61000061035156,
      "close": 95.43000030517578,
      "volume": 8702400
    },
    {
      "time": "2026-05-06",
      "open": 97.58999633789062,
      "high": 98.0199966430664,
      "low": 97.19000244140625,
      "close": 97.91999816894531,
      "volume": 7757100
    },
    {
      "time": "2026-05-07",
      "open": 97.91000366210938,
      "high": 98.05999755859375,
      "low": 96.22000122070312,
      "close": 96.27999877929688,
      "volume": 10179400
    },
    {
      "time": "2026-05-08",
      "open": 97.23999786376953,
      "high": 97.4000015258789,
      "low": 96.77999877929688,
      "close": 97.30000305175781,
      "volume": 9317400
    },
    {
      "time": "2026-05-11",
      "open": 97.08000183105469,
      "high": 97.37999725341797,
      "low": 96.9800033569336,
      "close": 97.08999633789062,
      "volume": 10329600
    },
    {
      "time": "2026-05-12",
      "open": 96.33999633789062,
      "high": 96.66000366210938,
      "low": 95.83000183105469,
      "close": 96.5199966430664,
      "volume": 9136600
    },
    {
      "time": "2026-05-13",
      "open": 96.37000274658203,
      "high": 97.19000244140625,
      "low": 96.30999755859375,
      "close": 97.13999938964844,
      "volume": 7699500
    },
    {
      "time": "2026-05-14",
      "open": 97.20999908447266,
      "high": 97.30000305175781,
      "low": 96.83000183105469,
      "close": 96.91000366210938,
      "volume": 7683200
    },
    {
      "time": "2026-05-15",
      "open": 95.41000366210938,
      "high": 95.62999725341797,
      "low": 95.08000183105469,
      "close": 95.20999908447266,
      "volume": 9816100
    },
    {
      "time": "2026-05-18",
      "open": 95.79000091552734,
      "high": 96.19999694824219,
      "low": 95.25,
      "close": 96.0999984741211,
      "volume": 9394900
    },
    {
      "time": "2026-05-19",
      "open": 95.5199966430664,
      "high": 95.80999755859375,
      "low": 95.11000061035156,
      "close": 95.37000274658203,
      "volume": 10514300
    },
    {
      "time": "2026-05-20",
      "open": 95.55000305175781,
      "high": 97.1500015258789,
      "low": 95.36000061035156,
      "close": 96.91000366210938,
      "volume": 12286200
    },
    {
      "time": "2026-05-21",
      "open": 96.08999633789062,
      "high": 97.68000030517578,
      "low": 95.91999816894531,
      "close": 97.30000305175781,
      "volume": 10060200
    },
    {
      "time": "2026-05-22",
      "open": 97.38999938964844,
      "high": 97.6500015258789,
      "low": 97.01000213623047,
      "close": 97.22000122070312,
      "volume": 8072600
    },
    {
      "time": "2026-05-26",
      "open": 98.4000015258789,
      "high": 98.62000274658203,
      "low": 97.9800033569336,
      "close": 98.31999969482422,
      "volume": 7131000
    },
    {
      "time": "2026-05-27",
      "open": 98.2300033569336,
      "high": 98.30999755859375,
      "low": 97.76000213623047,
      "close": 97.94000244140625,
      "volume": 8181500
    },
    {
      "time": "2026-05-28",
      "open": 97.44000244140625,
      "high": 98.23999786376953,
      "low": 97.27999877929688,
      "close": 97.94999694824219,
      "volume": 10068900
    },
    {
      "time": "2026-05-29",
      "open": 98.30999755859375,
      "high": 98.73999786376953,
      "low": 98.0199966430664,
      "close": 98.0199966430664,
      "volume": 11217600
    },
    {
      "time": "2026-06-01",
      "open": 97.2699966430664,
      "high": 98.11000061035156,
      "low": 96.94999694824219,
      "close": 97.62999725341797,
      "volume": 9022200
    },
    {
      "time": "2026-06-02",
      "open": 97.80000305175781,
      "high": 98.27999877929688,
      "low": 97.63999938964844,
      "close": 98.1500015258789,
      "volume": 6073600
    },
    {
      "time": "2026-06-03",
      "open": 97.83999633789062,
      "high": 97.83999633789062,
      "low": 97.30999755859375,
      "close": 97.37999725341797,
      "volume": 7140800
    },
    {
      "time": "2026-06-04",
      "open": 97.81999969482422,
      "high": 98.19000244140625,
      "low": 97.66000366210938,
      "close": 98.11000061035156,
      "volume": 6257100
    },
    {
      "time": "2026-06-05",
      "open": 97.36000061035156,
      "high": 97.44000244140625,
      "low": 95.31999969482422,
      "close": 95.55999755859375,
      "volume": 8533700
    },
    {
      "time": "2026-06-08",
      "open": 96.44999694824219,
      "high": 96.68000030517578,
      "low": 95.95999908447266,
      "close": 96.16000366210938,
      "volume": 8469700
    },
    {
      "time": "2026-06-09",
      "open": 97.11000061035156,
      "high": 97.41000366210938,
      "low": 94.7300033569336,
      "close": 96.16999816894531,
      "volume": 12479500
    },
    {
      "time": "2026-06-10",
      "open": 95.52999877929688,
      "high": 96.12999725341797,
      "low": 94.80999755859375,
      "close": 94.87000274658203,
      "volume": 11280000
    },
    {
      "time": "2026-06-11",
      "open": 95.87999725341797,
      "high": 97.83999633789062,
      "low": 95.41000366210938,
      "close": 97.79000091552734,
      "volume": 11733600
    },
    {
      "time": "2026-06-12",
      "open": 97.63999938964844,
      "high": 98.26000213623047,
      "low": 97.2300033569336,
      "close": 97.97000122070312,
      "volume": 9811200
    },
    {
      "time": "2026-06-15",
      "open": 97.63999938964844,
      "high": 97.73999786376953,
      "low": 96.94999694824219,
      "close": 96.9800033569336,
      "volume": 12105800
    },
    {
      "time": "2026-06-16",
      "open": 97.58000183105469,
      "high": 97.66000366210938,
      "low": 97.16000366210938,
      "close": 97.29000091552734,
      "volume": 10630900
    },
    {
      "time": "2026-06-17",
      "open": 97.81999969482422,
      "high": 98.2699966430664,
      "low": 96.55000305175781,
      "close": 96.80999755859375,
      "volume": 20821400
    },
    {
      "time": "2026-06-18",
      "open": 97.55000305175781,
      "high": 97.55000305175781,
      "low": 97.04000091552734,
      "close": 97.29000091552734,
      "volume": 11189800
    },
    {
      "time": "2026-06-22",
      "open": 97.4000015258789,
      "high": 97.61000061035156,
      "low": 97.2300033569336,
      "close": 97.38999938964844,
      "volume": 10316900
    },
    {
      "time": "2026-06-23",
      "open": 95.33999633789062,
      "high": 95.94000244140625,
      "low": 95.20999908447266,
      "close": 95.47000122070312,
      "volume": 9060100
    },
    {
      "time": "2026-06-24",
      "open": 95.20999908447266,
      "high": 95.6500015258789,
      "low": 94.95999908447266,
      "close": 95.33000183105469,
      "volume": 10118000
    },
    {
      "time": "2026-06-25",
      "open": 96.3499984741211,
      "high": 96.61000061035156,
      "low": 95.73999786376953,
      "close": 96.02999877929688,
      "volume": 9498400
    },
    {
      "time": "2026-06-26",
      "open": 95.41999816894531,
      "high": 96.04000091552734,
      "low": 95.33000183105469,
      "close": 95.48999786376953,
      "volume": 8540200
    },
    {
      "time": "2026-06-29",
      "open": 95.86000061035156,
      "high": 96.33000183105469,
      "low": 95.2699966430664,
      "close": 96.31999969482422,
      "volume": 9320100
    },
    {
      "time": "2026-06-30",
      "open": 96.12999725341797,
      "high": 96.7300033569336,
      "low": 96.06999969482422,
      "close": 96.58000183105469,
      "volume": 18974000
    },
    {
      "time": "2026-07-01",
      "open": 96.04000091552734,
      "high": 96.44999694824219,
      "low": 95.87999725341797,
      "close": 96.08000183105469,
      "volume": 12286400
    },
    {
      "time": "2026-07-02",
      "open": 97.4800033569336,
      "high": 98.11000061035156,
      "low": 96.69999694824219,
      "close": 97.30000305175781,
      "volume": 10152400
    },
    {
      "time": "2026-07-06",
      "open": 97.77999877929688,
      "high": 98.38999938964844,
      "low": 97.77999877929688,
      "close": 98.30999755859375,
      "volume": 7517200
    },
    {
      "time": "2026-07-07",
      "open": 97.86000061035156,
      "high": 97.98999786376953,
      "low": 96.77999877929688,
      "close": 97.01000213623047,
      "volume": 8346200
    },
    {
      "time": "2026-07-08",
      "open": 95.79000091552734,
      "high": 96.3499984741211,
      "low": 95.29000091552734,
      "close": 96.30999755859375,
      "volume": 8615900
    },
    {
      "time": "2026-07-09",
      "open": 96.45999908447266,
      "high": 96.98999786376953,
      "low": 96.41999816894531,
      "close": 96.7300033569336,
      "volume": 11889500
    },
    {
      "time": "2026-07-10",
      "open": 97.05999755859375,
      "high": 97.43000030517578,
      "low": 96.52999877929688,
      "close": 97.22000122070312,
      "volume": 10852100
    },
    {
      "time": "2026-07-13",
      "open": 96.62999725341797,
      "high": 96.8499984741211,
      "low": 96.02999877929688,
      "close": 96.1500015258789,
      "volume": 10140000
    },
    {
      "time": "2026-07-14",
      "open": 97.19999694824219,
      "high": 97.63999938964844,
      "low": 96.83000183105469,
      "close": 96.88999938964844,
      "volume": 6799500
    },
    {
      "time": "2026-07-15",
      "open": 97.26000213623047,
      "high": 97.69000244140625,
      "low": 96.79000091552734,
      "close": 97.54000091552734,
      "volume": 9915800
    },
    {
      "time": "2026-07-16",
      "open": 96.55999755859375,
      "high": 97.16000366210938,
      "low": 96.48999786376953,
      "close": 96.76000213623047,
      "volume": 7478500
    },
    {
      "time": "2026-07-17",
      "open": 95.6500015258789,
      "high": 96.38999938964844,
      "low": 95.52999877929688,
      "close": 96.25,
      "volume": 11191400
    },
    {
      "time": "2026-07-20",
      "open": 96.22000122070312,
      "high": 96.38999938964844,
      "low": 95.48999786376953,
      "close": 95.56999969482422,
      "volume": 7878300
    },
    {
      "time": "2026-07-21",
      "open": 96.44000244140625,
      "high": 97.02999877929688,
      "low": 96.02999877929688,
      "close": 96.91999816894531,
      "volume": 15126500
    },
    {
      "time": "2026-07-22",
      "open": 97.29000091552734,
      "high": 97.44999694824219,
      "low": 97.04000091552734,
      "close": 97.08999633789062,
      "volume": 7309600
    },
    {
      "time": "2026-07-23",
      "open": 95.75,
      "high": 96.23999786376953,
      "low": 95.48999786376953,
      "close": 95.76000213623047,
      "volume": 8184300
    },
    {
      "time": "2026-07-24",
      "open": 96.4000015258789,
      "high": 96.8499984741211,
      "low": 96.13999938964844,
      "close": 96.33999633789062,
      "volume": 8767100
    },
    {
      "time": "2026-07-27",
      "open": 97.27999877929688,
      "high": 97.30999755859375,
      "low": 96.37999725341797,
      "close": 96.83000183105469,
      "volume": 7255100
    },
    {
      "time": "2026-07-28",
      "open": 96.01000213623047,
      "high": 97.0199966430664,
      "low": 96.01000213623047,
      "close": 96.75,
      "volume": 7156500
    },
    {
      "time": "2026-07-29",
      "open": 96.55000305175781,
      "high": 97.5999984741211,
      "low": 95.87000274658203,
      "close": 96.2300033569336,
      "volume": 6444600
    },
    {
      "time": "2026-07-30",
      "open": 97.7300033569336,
      "high": 98.93000030517578,
      "low": 97.52999877929688,
      "close": 98.87999725341797,
      "volume": 8504000
    },
    {
      "time": "2026-07-31",
      "open": 98.38999938964844,
      "high": 98.44999694824219,
      "low": 97.30000305175781,
      "close": 98.25,
      "volume": 9236300
    },
    {
      "time": "2026-08-03",
      "open": 98.4000015258789,
      "high": 98.72000122070312,
      "low": 98.20999908447266,
      "close": 98.66999816894531,
      "volume": 11088900
    },
    {
      "time": "2026-08-04",
      "open": 99.33000183105469,
      "high": 100.01000213623047,
      "low": 99.22000122070312,
      "close": 99.87999725341797,
      "volume": 7160800
    },
    {
      "time": "2026-08-05",
      "open": 100.58000183105469,
      "high": 100.58000183105469,
      "low": 100.02999877929688,
      "close": 100.04000091552734,
      "volume": 5780900
    },
    {
      "time": "2026-08-06",
      "open": 100.27999877929688,
      "high": 100.5,
      "low": 99.87999725341797,
      "close": 99.98999786376953,
      "volume": 7271600
    },
    {
      "time": "2026-08-07",
      "open": 101.27999877929688,
      "high": 101.27999877929688,
      "low": 100.75,
      "close": 101.08000183105469,
      "volume": 4947300
    },
    {
      "time": "2026-08-10",
      "open": 100.80000305175781,
      "high": 100.83999633789062,
      "low": 100.5199966430664,
      "close": 100.52999877929688,
      "volume": 6457500
    },
    {
      "time": "2026-08-11",
      "open": 100.95999908447266,
      "high": 101.11000061035156,
      "low": 100.44000244140625,
      "close": 100.62999725341797,
      "volume": 5240900
    },
    {
      "time": "2026-08-12",
      "open": 101.2699966430664,
      "high": 101.31999969482422,
      "low": 100.81999969482422,
      "close": 101.01000213623047,
      "volume": 8989200
    },
    {
      "time": "2026-08-13",
      "open": 101.18000030517578,
      "high": 101.4000015258789,
      "low": 101.05000305175781,
      "close": 101.20999908447266,
      "volume": 6295200
    },
    {
      "time": "2026-08-14",
      "open": 101.2300033569336,
      "high": 101.43000030517578,
      "low": 101,
      "close": 101.19000244140625,
      "volume": 5332100
    },
    {
      "time": "2026-08-17",
      "open": 101.19999694824219,
      "high": 101.38999938964844,
      "low": 100.9000015258789,
      "close": 101.02999877929688,
      "volume": 5796600
    },
    {
      "time": "2026-08-18",
      "open": 100.44000244140625,
      "high": 100.61000061035156,
      "low": 99.80999755859375,
      "close": 99.87999725341797,
      "volume": 6915400
    },
    {
      "time": "2026-08-19",
      "open": 100.5,
      "high": 100.66000366210938,
      "low": 100.05000305175781,
      "close": 100.45999908447266,
      "volume": 13728100
    },
    {
      "time": "2026-08-20",
      "open": 100.05999755859375,
      "high": 100.5,
      "low": 99.8499984741211,
      "close": 99.98999786376953,
      "volume": 5242200
    },
    {
      "time": "2026-08-21",
      "open": 100.73999786376953,
      "high": 100.98999786376953,
      "low": 100.68000030517578,
      "close": 100.8499984741211,
      "volume": 7173200
    },
    {
      "time": "2026-08-24",
      "open": 100.6500015258789,
      "high": 100.80000305175781,
      "low": 100.44999694824219,
      "close": 100.66999816894531,
      "volume": 5150000
    },
    {
      "time": "2026-08-25",
      "open": 101.18000030517578,
      "high": 101.44000244140625,
      "low": 100.93000030517578,
      "close": 101.41000366210938,
      "volume": 5323100
    },
    {
      "time": "2026-08-26",
      "open": 101.25,
      "high": 101.44000244140625,
      "low": 100.83000183105469,
      "close": 100.95999908447266,
      "volume": 7007000
    },
    {
      "time": "2026-08-27",
      "open": 100.81999969482422,
      "high": 100.87000274658203,
      "low": 100.41000366210938,
      "close": 100.7699966430664,
      "volume": 5663700
    },
    {
      "time": "2026-08-28",
      "open": 101.2300033569336,
      "high": 101.44000244140625,
      "low": 100.30999755859375,
      "close": 100.48999786376953,
      "volume": 7203000
    },
    {
      "time": "2026-08-31",
      "open": 100.80000305175781,
      "high": 100.87000274658203,
      "low": 100.05999755859375,
      "close": 100.26000213623047,
      "volume": 7136000
    },
    {
      "time": "2026-09-01",
      "open": 99.7699966430664,
      "high": 100.08000183105469,
      "low": 99.16000366210938,
      "close": 99.33999633789062,
      "volume": 7988100
    },
    {
      "time": "2026-09-02",
      "open": 99.62999725341797,
      "high": 99.87999725341797,
      "low": 99.45999908447266,
      "close": 99.87999725341797,
      "volume": 14244800
    },
    {
      "time": "2026-09-03",
      "open": 100.77999877929688,
      "high": 101.13999938964844,
      "low": 100.41000366210938,
      "close": 100.94999694824219,
      "volume": 6522600
    },
    {
      "time": "2026-09-04",
      "open": 100.62000274658203,
      "high": 101.29000091552734,
      "low": 100.62000274658203,
      "close": 101.08000183105469,
      "volume": 5694000
    },
    {
      "time": "2026-09-08",
      "open": 100.87999725341797,
      "high": 101.08999633789062,
      "low": 100.44999694824219,
      "close": 100.48999786376953,
      "volume": 7111700
    },
    {
      "time": "2026-09-09",
      "open": 100.0999984741211,
      "high": 100.16000366210938,
      "low": 99.36000061035156,
      "close": 99.41999816894531,
      "volume": 13124500
    },
    {
      "time": "2026-09-10",
      "open": 98.9000015258789,
      "high": 99.18000030517578,
      "low": 98.4000015258789,
      "close": 98.51000213623047,
      "volume": 9254300
    },
    {
      "time": "2026-09-11",
      "open": 99.7699966430664,
      "high": 99.80999755859375,
      "low": 99.37999725341797,
      "close": 99.5,
      "volume": 7067900
    },
    {
      "time": "2026-09-14",
      "open": 98.66000366210938,
      "high": 99.23860168457031,
      "low": 98.31510162353516,
      "close": 98.86499786376953,
      "volume": 6732072
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 87.74579971313477
    },
    {
      "time": "2025-11-24",
      "value": 87.72599975585938
    },
    {
      "time": "2025-11-25",
      "value": 87.7297998046875
    },
    {
      "time": "2025-11-26",
      "value": 87.75859985351562
    },
    {
      "time": "2025-11-28",
      "value": 87.78879974365235
    },
    {
      "time": "2025-12-01",
      "value": 87.81899963378906
    },
    {
      "time": "2025-12-02",
      "value": 87.8477996826172
    },
    {
      "time": "2025-12-03",
      "value": 87.88799957275391
    },
    {
      "time": "2025-12-04",
      "value": 87.94379959106445
    },
    {
      "time": "2025-12-05",
      "value": 88.01199951171876
    },
    {
      "time": "2025-12-08",
      "value": 88.0627995300293
    },
    {
      "time": "2025-12-09",
      "value": 88.10359954833984
    },
    {
      "time": "2025-12-10",
      "value": 88.15579956054688
    },
    {
      "time": "2025-12-11",
      "value": 88.20539947509765
    },
    {
      "time": "2025-12-12",
      "value": 88.24239944458007
    },
    {
      "time": "2025-12-15",
      "value": 88.27419952392579
    },
    {
      "time": "2025-12-16",
      "value": 88.2611994934082
    },
    {
      "time": "2025-12-17",
      "value": 88.25059951782227
    },
    {
      "time": "2025-12-18",
      "value": 88.24719955444336
    },
    {
      "time": "2025-12-19",
      "value": 88.26919952392578
    },
    {
      "time": "2025-12-22",
      "value": 88.33079956054688
    },
    {
      "time": "2025-12-23",
      "value": 88.389599609375
    },
    {
      "time": "2025-12-24",
      "value": 88.4411996459961
    },
    {
      "time": "2025-12-26",
      "value": 88.4877996826172
    },
    {
      "time": "2025-12-29",
      "value": 88.52199981689454
    },
    {
      "time": "2025-12-30",
      "value": 88.55719985961915
    },
    {
      "time": "2025-12-31",
      "value": 88.5697998046875
    },
    {
      "time": "2026-01-02",
      "value": 88.6129997253418
    },
    {
      "time": "2026-01-05",
      "value": 88.67919967651368
    },
    {
      "time": "2026-01-06",
      "value": 88.73919967651368
    },
    {
      "time": "2026-01-07",
      "value": 88.79119979858399
    },
    {
      "time": "2026-01-08",
      "value": 88.83159973144531
    },
    {
      "time": "2026-01-09",
      "value": 88.89059967041015
    },
    {
      "time": "2026-01-12",
      "value": 88.97099960327148
    },
    {
      "time": "2026-01-13",
      "value": 89.04659957885742
    },
    {
      "time": "2026-01-14",
      "value": 89.13519958496094
    },
    {
      "time": "2026-01-15",
      "value": 89.22319961547852
    },
    {
      "time": "2026-01-16",
      "value": 89.33379959106445
    },
    {
      "time": "2026-01-20",
      "value": 89.40719955444337
    },
    {
      "time": "2026-01-21",
      "value": 89.50539962768555
    },
    {
      "time": "2026-01-22",
      "value": 89.60519958496094
    },
    {
      "time": "2026-01-23",
      "value": 89.69619964599609
    },
    {
      "time": "2026-01-26",
      "value": 89.78599960327148
    },
    {
      "time": "2026-01-27",
      "value": 89.89499969482422
    },
    {
      "time": "2026-01-28",
      "value": 90.00399963378906
    },
    {
      "time": "2026-01-29",
      "value": 90.12699966430664
    },
    {
      "time": "2026-01-30",
      "value": 90.25679977416992
    },
    {
      "time": "2026-02-02",
      "value": 90.41779983520507
    },
    {
      "time": "2026-02-03",
      "value": 90.58519989013672
    },
    {
      "time": "2026-02-04",
      "value": 90.78279998779297
    },
    {
      "time": "2026-02-05",
      "value": 90.92720001220704
    },
    {
      "time": "2026-02-06",
      "value": 91.10960006713867
    },
    {
      "time": "2026-02-09",
      "value": 91.29919998168945
    },
    {
      "time": "2026-02-10",
      "value": 91.47759994506836
    },
    {
      "time": "2026-02-11",
      "value": 91.65900009155274
    },
    {
      "time": "2026-02-12",
      "value": 91.83540008544922
    },
    {
      "time": "2026-02-13",
      "value": 92.0082000732422
    },
    {
      "time": "2026-02-17",
      "value": 92.17260009765624
    },
    {
      "time": "2026-02-18",
      "value": 92.33360000610351
    },
    {
      "time": "2026-02-19",
      "value": 92.48820007324218
    },
    {
      "time": "2026-02-20",
      "value": 92.66540008544922
    },
    {
      "time": "2026-02-23",
      "value": 92.83559997558594
    },
    {
      "time": "2026-02-24",
      "value": 92.98960006713867
    },
    {
      "time": "2026-02-25",
      "value": 93.15320007324219
    },
    {
      "time": "2026-02-26",
      "value": 93.32380004882812
    },
    {
      "time": "2026-02-27",
      "value": 93.48160003662109
    },
    {
      "time": "2026-03-02",
      "value": 93.64320007324218
    },
    {
      "time": "2026-03-03",
      "value": 93.75960006713868
    },
    {
      "time": "2026-03-04",
      "value": 93.88600006103516
    },
    {
      "time": "2026-03-05",
      "value": 93.9618000793457
    },
    {
      "time": "2026-03-06",
      "value": 94.01580017089844
    },
    {
      "time": "2026-03-09",
      "value": 94.06960021972657
    },
    {
      "time": "2026-03-10",
      "value": 94.12560012817383
    },
    {
      "time": "2026-03-11",
      "value": 94.17420013427734
    },
    {
      "time": "2026-03-12",
      "value": 94.19760009765625
    },
    {
      "time": "2026-03-13",
      "value": 94.19580001831055
    },
    {
      "time": "2026-03-16",
      "value": 94.23540008544921
    },
    {
      "time": "2026-03-17",
      "value": 94.26220016479492
    },
    {
      "time": "2026-03-18",
      "value": 94.23780014038086
    },
    {
      "time": "2026-03-19",
      "value": 94.20740020751953
    },
    {
      "time": "2026-03-20",
      "value": 94.12600021362304
    },
    {
      "time": "2026-03-23",
      "value": 94.08740036010742
    },
    {
      "time": "2026-03-24",
      "value": 94.02020034790038
    },
    {
      "time": "2026-03-25",
      "value": 93.96960037231446
    },
    {
      "time": "2026-03-26",
      "value": 93.89460037231446
    },
    {
      "time": "2026-03-27",
      "value": 93.7936004638672
    },
    {
      "time": "2026-03-30",
      "value": 93.69740051269531
    },
    {
      "time": "2026-03-31",
      "value": 93.65300048828125
    },
    {
      "time": "2026-04-01",
      "value": 93.66280059814453
    },
    {
      "time": "2026-04-02",
      "value": 93.6424006652832
    },
    {
      "time": "2026-04-06",
      "value": 93.6240007019043
    },
    {
      "time": "2026-04-07",
      "value": 93.59240066528321
    },
    {
      "time": "2026-04-08",
      "value": 93.6238006591797
    },
    {
      "time": "2026-04-09",
      "value": 93.62000061035157
    },
    {
      "time": "2026-04-10",
      "value": 93.63920059204102
    },
    {
      "time": "2026-04-13",
      "value": 93.65940063476563
    },
    {
      "time": "2026-04-14",
      "value": 93.71300064086914
    },
    {
      "time": "2026-04-15",
      "value": 93.7508006286621
    },
    {
      "time": "2026-04-16",
      "value": 93.78220062255859
    },
    {
      "time": "2026-04-17",
      "value": 93.83320053100586
    },
    {
      "time": "2026-04-20",
      "value": 93.90240051269531
    },
    {
      "time": "2026-04-21",
      "value": 93.88780044555664
    },
    {
      "time": "2026-04-22",
      "value": 93.8522004699707
    },
    {
      "time": "2026-04-23",
      "value": 93.79420059204102
    },
    {
      "time": "2026-04-24",
      "value": 93.73440048217773
    },
    {
      "time": "2026-04-27",
      "value": 93.68360061645508
    },
    {
      "time": "2026-04-28",
      "value": 93.62360061645508
    },
    {
      "time": "2026-04-29",
      "value": 93.5458006286621
    },
    {
      "time": "2026-04-30",
      "value": 93.50980072021484
    },
    {
      "time": "2026-05-01",
      "value": 93.47660064697266
    },
    {
      "time": "2026-05-04",
      "value": 93.40100067138673
    },
    {
      "time": "2026-05-05",
      "value": 93.36060073852539
    },
    {
      "time": "2026-05-06",
      "value": 93.36660064697266
    },
    {
      "time": "2026-05-07",
      "value": 93.32100067138671
    },
    {
      "time": "2026-05-08",
      "value": 93.29840072631836
    },
    {
      "time": "2026-05-11",
      "value": 93.27380065917968
    },
    {
      "time": "2026-05-12",
      "value": 93.27580062866211
    },
    {
      "time": "2026-05-13",
      "value": 93.3490005493164
    },
    {
      "time": "2026-05-14",
      "value": 93.39480056762696
    },
    {
      "time": "2026-05-15",
      "value": 93.44620056152344
    },
    {
      "time": "2026-05-18",
      "value": 93.53080047607422
    },
    {
      "time": "2026-05-19",
      "value": 93.58940048217774
    },
    {
      "time": "2026-05-20",
      "value": 93.6756005859375
    },
    {
      "time": "2026-05-21",
      "value": 93.77420059204101
    },
    {
      "time": "2026-05-22",
      "value": 93.9006005859375
    },
    {
      "time": "2026-05-26",
      "value": 94.07140060424804
    },
    {
      "time": "2026-05-27",
      "value": 94.20140060424805
    },
    {
      "time": "2026-05-28",
      "value": 94.32660049438476
    },
    {
      "time": "2026-05-29",
      "value": 94.48300048828125
    },
    {
      "time": "2026-06-01",
      "value": 94.63480041503907
    },
    {
      "time": "2026-06-02",
      "value": 94.85320037841797
    },
    {
      "time": "2026-06-03",
      "value": 95.01260025024413
    },
    {
      "time": "2026-06-04",
      "value": 95.19920028686523
    },
    {
      "time": "2026-06-05",
      "value": 95.30760025024414
    },
    {
      "time": "2026-06-08",
      "value": 95.46420028686524
    },
    {
      "time": "2026-06-09",
      "value": 95.63820022583008
    },
    {
      "time": "2026-06-10",
      "value": 95.78180023193359
    },
    {
      "time": "2026-06-11",
      "value": 95.9270002746582
    },
    {
      "time": "2026-06-12",
      "value": 96.04820022583007
    },
    {
      "time": "2026-06-15",
      "value": 96.15960021972656
    },
    {
      "time": "2026-06-16",
      "value": 96.26760025024414
    },
    {
      "time": "2026-06-17",
      "value": 96.36880020141602
    },
    {
      "time": "2026-06-18",
      "value": 96.40620025634766
    },
    {
      "time": "2026-06-22",
      "value": 96.45120025634766
    },
    {
      "time": "2026-06-23",
      "value": 96.45420028686523
    },
    {
      "time": "2026-06-24",
      "value": 96.44260025024414
    },
    {
      "time": "2026-06-25",
      "value": 96.42860015869141
    },
    {
      "time": "2026-06-26",
      "value": 96.40980010986328
    },
    {
      "time": "2026-06-29",
      "value": 96.41260009765625
    },
    {
      "time": "2026-06-30",
      "value": 96.39440017700196
    },
    {
      "time": "2026-07-01",
      "value": 96.3752001953125
    },
    {
      "time": "2026-07-02",
      "value": 96.42260025024414
    },
    {
      "time": "2026-07-06",
      "value": 96.48400024414063
    },
    {
      "time": "2026-07-07",
      "value": 96.53460021972656
    },
    {
      "time": "2026-07-08",
      "value": 96.56240020751953
    },
    {
      "time": "2026-07-09",
      "value": 96.60380020141602
    },
    {
      "time": "2026-07-10",
      "value": 96.66260025024414
    },
    {
      "time": "2026-07-13",
      "value": 96.71780029296875
    },
    {
      "time": "2026-07-14",
      "value": 96.74480026245118
    },
    {
      "time": "2026-07-15",
      "value": 96.78780029296875
    },
    {
      "time": "2026-07-16",
      "value": 96.84000030517578
    },
    {
      "time": "2026-07-17",
      "value": 96.85640029907226
    },
    {
      "time": "2026-07-20",
      "value": 96.80940032958985
    },
    {
      "time": "2026-07-21",
      "value": 96.82220031738281
    },
    {
      "time": "2026-07-22",
      "value": 96.81800018310547
    },
    {
      "time": "2026-07-23",
      "value": 96.79140029907227
    },
    {
      "time": "2026-07-24",
      "value": 96.78780029296875
    },
    {
      "time": "2026-07-27",
      "value": 96.78160034179687
    },
    {
      "time": "2026-07-28",
      "value": 96.77840026855469
    },
    {
      "time": "2026-07-29",
      "value": 96.7988003540039
    },
    {
      "time": "2026-07-30",
      "value": 96.85440032958985
    },
    {
      "time": "2026-07-31",
      "value": 96.9120002746582
    },
    {
      "time": "2026-08-03",
      "value": 96.94720016479492
    },
    {
      "time": "2026-08-04",
      "value": 96.99880004882813
    },
    {
      "time": "2026-08-05",
      "value": 97.0552000427246
    },
    {
      "time": "2026-08-06",
      "value": 97.08860000610352
    },
    {
      "time": "2026-08-07",
      "value": 97.15139999389649
    },
    {
      "time": "2026-08-10",
      "value": 97.20300003051757
    },
    {
      "time": "2026-08-11",
      "value": 97.25520004272461
    },
    {
      "time": "2026-08-12",
      "value": 97.32280014038086
    },
    {
      "time": "2026-08-13",
      "value": 97.38400009155274
    },
    {
      "time": "2026-08-14",
      "value": 97.4602001953125
    },
    {
      "time": "2026-08-17",
      "value": 97.51860015869141
    },
    {
      "time": "2026-08-18",
      "value": 97.60500015258789
    },
    {
      "time": "2026-08-19",
      "value": 97.69100006103515
    },
    {
      "time": "2026-08-20",
      "value": 97.76740005493164
    },
    {
      "time": "2026-08-21",
      "value": 97.88699996948242
    },
    {
      "time": "2026-08-24",
      "value": 97.94459991455078
    },
    {
      "time": "2026-08-25",
      "value": 98.0133999633789
    },
    {
      "time": "2026-08-26",
      "value": 98.09299987792969
    },
    {
      "time": "2026-08-27",
      "value": 98.16259979248046
    },
    {
      "time": "2026-08-28",
      "value": 98.23619979858398
    },
    {
      "time": "2026-08-31",
      "value": 98.29559982299804
    },
    {
      "time": "2026-09-01",
      "value": 98.33459976196289
    },
    {
      "time": "2026-09-02",
      "value": 98.42279968261718
    },
    {
      "time": "2026-09-03",
      "value": 98.53519958496094
    },
    {
      "time": "2026-09-04",
      "value": 98.6361996459961
    },
    {
      "time": "2026-09-08",
      "value": 98.7361996459961
    },
    {
      "time": "2026-09-09",
      "value": 98.79819961547851
    },
    {
      "time": "2026-09-10",
      "value": 98.83679962158203
    },
    {
      "time": "2026-09-11",
      "value": 98.90519958496094
    },
    {
      "time": "2026-09-14",
      "value": 98.93649948120117
    }
  ],
  "analysis": null
}