{
  "ok": true,
  "cached": false,
  "ticker": "IVZ",
  "price": 31.295,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "WOOD PHOEBE A",
      "title": "Director",
      "is_csuite": 0,
      "value": 97320,
      "avg_price": 32.44,
      "filing_date": "2026-09-14"
    },
    {
      "owner": "Butcher Stephanie",
      "title": "Senior Managing Director",
      "is_csuite": 0,
      "value": 1455779,
      "avg_price": 32.28,
      "filing_date": "2026-09-10"
    },
    {
      "owner": "Lo Andrew Tak Shing",
      "title": "Senior Managing Director",
      "is_csuite": 0,
      "value": 4643946,
      "avg_price": 32.39,
      "filing_date": "2026-09-10"
    },
    {
      "owner": "DUKES LAURA ALLISON",
      "title": "Chief Financial Officer",
      "is_csuite": 1,
      "value": 1030537,
      "avg_price": 33.16,
      "filing_date": "2026-09-09"
    }
  ],
  "congress_trades": [
    {
      "name": "Kevin Hern",
      "slug": "kevin-hern",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-03-17",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-02-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Invesco's AUM Rises in August: Will the Momentum Continue?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/invescos-aum-rises-august-momentum-152000164.html",
      "published": "2026-09-14"
    },
    {
      "title": "SCHD ETF quietly beats rival VYM in total returns",
      "publisher": "TheStreet",
      "link": "https://finance.yahoo.com/m/2738cad7-8572-3787-bff7-c3a973e74c88/schd-etf-quietly-beats-rival.html",
      "published": "2026-09-13"
    },
    {
      "title": "3 Reasons to Sell IVZ and 1 Stock to Buy Instead",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-reasons-sell-ivz-1-181105621.html",
      "published": "2026-09-11"
    },
    {
      "title": "Should You Bet Big on Drugmakers? VanEck Pharmaceutical ETF vs. Invesco Healthcare ETF Compared.",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/c959d125-1180-35c9-90de-e6f370cb4578/should-you-bet-big-on.html",
      "published": "2026-09-11"
    },
    {
      "title": "Invesco Reports Higher Assets Under Management in August",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/invesco-reports-higher-assets-under-211037032.html",
      "published": "2026-09-10"
    },
    {
      "title": "Invesco Ltd. Announces August 31, 2026 Assets Under Management",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/invesco-ltd-announces-august-31-201500480.html",
      "published": "2026-09-10"
    },
    {
      "title": "2 Momentum  Stocks with Competitive Advantages and 1 We Ignore",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-momentum-stocks-competitive-advantages-121704703.html",
      "published": "2026-09-10"
    },
    {
      "title": "iShares' IYH or Invesco's PBE: Which Healthcare ETF Is the Better Long-Term Buy?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/965aff64-f98d-35a7-af5f-677b1588d45a/ishares%27-iyh-or-invesco%27s.html",
      "published": "2026-09-09"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 22.510000228881836,
      "high": 22.729999542236328,
      "low": 22.309999465942383,
      "close": 22.34000015258789,
      "volume": 3893800
    },
    {
      "time": "2025-09-16",
      "open": 22.350000381469727,
      "high": 22.450000762939453,
      "low": 21.889999389648438,
      "close": 22.100000381469727,
      "volume": 3111300
    },
    {
      "time": "2025-09-17",
      "open": 22.1200008392334,
      "high": 22.59000015258789,
      "low": 21.950000762939453,
      "close": 22.170000076293945,
      "volume": 3153100
    },
    {
      "time": "2025-09-18",
      "open": 22.360000610351562,
      "high": 22.709999084472656,
      "low": 22.200000762939453,
      "close": 22.649999618530273,
      "volume": 3253600
    },
    {
      "time": "2025-09-19",
      "open": 22.690000534057617,
      "high": 22.729999542236328,
      "low": 22.200000762939453,
      "close": 22.489999771118164,
      "volume": 10276500
    },
    {
      "time": "2025-09-22",
      "open": 22.420000076293945,
      "high": 22.809999465942383,
      "low": 22.350000381469727,
      "close": 22.56999969482422,
      "volume": 4900900
    },
    {
      "time": "2025-09-23",
      "open": 22.649999618530273,
      "high": 22.989999771118164,
      "low": 22.309999465942383,
      "close": 22.43000030517578,
      "volume": 5992800
    },
    {
      "time": "2025-09-24",
      "open": 22.469999313354492,
      "high": 22.510000228881836,
      "low": 22.049999237060547,
      "close": 22.18000030517578,
      "volume": 3631200
    },
    {
      "time": "2025-09-25",
      "open": 21.920000076293945,
      "high": 22.389999389648438,
      "low": 21.899999618530273,
      "close": 22.360000610351562,
      "volume": 3056000
    },
    {
      "time": "2025-09-26",
      "open": 22.389999389648438,
      "high": 22.8700008392334,
      "low": 22.389999389648438,
      "close": 22.719999313354492,
      "volume": 4047300
    },
    {
      "time": "2025-09-29",
      "open": 22.850000381469727,
      "high": 23,
      "low": 22.6299991607666,
      "close": 23,
      "volume": 3425500
    },
    {
      "time": "2025-09-30",
      "open": 23,
      "high": 23.200000762939453,
      "low": 22.56999969482422,
      "close": 22.940000534057617,
      "volume": 4944500
    },
    {
      "time": "2025-10-01",
      "open": 22.860000610351562,
      "high": 23.149999618530273,
      "low": 22.68000030517578,
      "close": 23.09000015258789,
      "volume": 4417000
    },
    {
      "time": "2025-10-02",
      "open": 23.110000610351562,
      "high": 23.829999923706055,
      "low": 23.110000610351562,
      "close": 23.610000610351562,
      "volume": 4311400
    },
    {
      "time": "2025-10-03",
      "open": 23.8700008392334,
      "high": 24.209999084472656,
      "low": 23.799999237060547,
      "close": 24.040000915527344,
      "volume": 4505800
    },
    {
      "time": "2025-10-06",
      "open": 24.079999923706055,
      "high": 24.540000915527344,
      "low": 23.729999542236328,
      "close": 24.1299991607666,
      "volume": 4159200
    },
    {
      "time": "2025-10-07",
      "open": 24.1200008392334,
      "high": 24.299999237060547,
      "low": 23.84000015258789,
      "close": 24.100000381469727,
      "volume": 3996200
    },
    {
      "time": "2025-10-08",
      "open": 24.149999618530273,
      "high": 24.209999084472656,
      "low": 23.760000228881836,
      "close": 24,
      "volume": 3892700
    },
    {
      "time": "2025-10-09",
      "open": 24.110000610351562,
      "high": 24.239999771118164,
      "low": 23.860000610351562,
      "close": 23.899999618530273,
      "volume": 2313800
    },
    {
      "time": "2025-10-10",
      "open": 24.030000686645508,
      "high": 24.34000015258789,
      "low": 22.440000534057617,
      "close": 22.469999313354492,
      "volume": 6397200
    },
    {
      "time": "2025-10-13",
      "open": 23.010000228881836,
      "high": 23.3799991607666,
      "low": 22.829999923706055,
      "close": 23.290000915527344,
      "volume": 5613600
    },
    {
      "time": "2025-10-14",
      "open": 22.93000030517578,
      "high": 23.75,
      "low": 22.75,
      "close": 23.450000762939453,
      "volume": 7261800
    },
    {
      "time": "2025-10-15",
      "open": 23.729999542236328,
      "high": 23.979999542236328,
      "low": 23.270000457763672,
      "close": 23.600000381469727,
      "volume": 3131000
    },
    {
      "time": "2025-10-16",
      "open": 23.690000534057617,
      "high": 23.709999084472656,
      "low": 22.670000076293945,
      "close": 22.799999237060547,
      "volume": 3715800
    },
    {
      "time": "2025-10-17",
      "open": 22.81999969482422,
      "high": 22.93000030517578,
      "low": 22.40999984741211,
      "close": 22.790000915527344,
      "volume": 3803000
    },
    {
      "time": "2025-10-20",
      "open": 22.989999771118164,
      "high": 23.059999465942383,
      "low": 22.799999237060547,
      "close": 22.84000015258789,
      "volume": 5444800
    },
    {
      "time": "2025-10-21",
      "open": 22.770000457763672,
      "high": 23.100000381469727,
      "low": 22.719999313354492,
      "close": 22.940000534057617,
      "volume": 3808400
    },
    {
      "time": "2025-10-22",
      "open": 22.969999313354492,
      "high": 23.06999969482422,
      "low": 22.530000686645508,
      "close": 22.780000686645508,
      "volume": 2892000
    },
    {
      "time": "2025-10-23",
      "open": 22.940000534057617,
      "high": 22.989999771118164,
      "low": 22.530000686645508,
      "close": 22.68000030517578,
      "volume": 3787300
    },
    {
      "time": "2025-10-24",
      "open": 23.010000228881836,
      "high": 23.780000686645508,
      "low": 20.670000076293945,
      "close": 23,
      "volume": 23621100
    },
    {
      "time": "2025-10-27",
      "open": 23.079999923706055,
      "high": 23.940000534057617,
      "low": 23.079999923706055,
      "close": 23.459999084472656,
      "volume": 10798300
    },
    {
      "time": "2025-10-28",
      "open": 23.559999465942383,
      "high": 24.75,
      "low": 23.420000076293945,
      "close": 23.959999084472656,
      "volume": 10492800
    },
    {
      "time": "2025-10-29",
      "open": 23.920000076293945,
      "high": 24.59000015258789,
      "low": 23.829999923706055,
      "close": 24.100000381469727,
      "volume": 10981500
    },
    {
      "time": "2025-10-30",
      "open": 24.030000686645508,
      "high": 24.209999084472656,
      "low": 23.450000762939453,
      "close": 23.479999542236328,
      "volume": 4330500
    },
    {
      "time": "2025-10-31",
      "open": 23.510000228881836,
      "high": 23.799999237060547,
      "low": 23.420000076293945,
      "close": 23.700000762939453,
      "volume": 5898800
    },
    {
      "time": "2025-11-03",
      "open": 23.68000030517578,
      "high": 23.700000762939453,
      "low": 23.25,
      "close": 23.579999923706055,
      "volume": 3713400
    },
    {
      "time": "2025-11-04",
      "open": 23.270000457763672,
      "high": 23.610000610351562,
      "low": 23.149999618530273,
      "close": 23.239999771118164,
      "volume": 4174600
    },
    {
      "time": "2025-11-05",
      "open": 23.329999923706055,
      "high": 23.549999237060547,
      "low": 23.020000457763672,
      "close": 23.3700008392334,
      "volume": 3958200
    },
    {
      "time": "2025-11-06",
      "open": 23.40999984741211,
      "high": 23.790000915527344,
      "low": 23.06999969482422,
      "close": 23.389999389648438,
      "volume": 5212000
    },
    {
      "time": "2025-11-07",
      "open": 23.18000030517578,
      "high": 23.389999389648438,
      "low": 22.600000381469727,
      "close": 23.3700008392334,
      "volume": 5394000
    },
    {
      "time": "2025-11-10",
      "open": 23.770000457763672,
      "high": 23.850000381469727,
      "low": 23.350000381469727,
      "close": 23.639999389648438,
      "volume": 3182500
    },
    {
      "time": "2025-11-11",
      "open": 23.639999389648438,
      "high": 24.260000228881836,
      "low": 23.6299991607666,
      "close": 23.8799991607666,
      "volume": 3949400
    },
    {
      "time": "2025-11-12",
      "open": 24.110000610351562,
      "high": 24.719999313354492,
      "low": 24.079999923706055,
      "close": 24.65999984741211,
      "volume": 3342500
    },
    {
      "time": "2025-11-13",
      "open": 24.469999313354492,
      "high": 24.559999465942383,
      "low": 23.889999389648438,
      "close": 23.979999542236328,
      "volume": 3149300
    },
    {
      "time": "2025-11-14",
      "open": 23.540000915527344,
      "high": 23.93000030517578,
      "low": 23.149999618530273,
      "close": 23.520000457763672,
      "volume": 3893000
    },
    {
      "time": "2025-11-17",
      "open": 23.360000610351562,
      "high": 23.43000030517578,
      "low": 22.239999771118164,
      "close": 22.440000534057617,
      "volume": 3359600
    },
    {
      "time": "2025-11-18",
      "open": 22.290000915527344,
      "high": 22.969999313354492,
      "low": 22.100000381469727,
      "close": 22.65999984741211,
      "volume": 4089100
    },
    {
      "time": "2025-11-19",
      "open": 22.639999389648438,
      "high": 23.049999237060547,
      "low": 22.56999969482422,
      "close": 22.920000076293945,
      "volume": 2807500
    },
    {
      "time": "2025-11-20",
      "open": 23.31999969482422,
      "high": 23.75,
      "low": 22.68000030517578,
      "close": 22.700000762939453,
      "volume": 4296100
    },
    {
      "time": "2025-11-21",
      "open": 22.799999237060547,
      "high": 23.350000381469727,
      "low": 22.31999969482422,
      "close": 23.219999313354492,
      "volume": 6129000
    },
    {
      "time": "2025-11-24",
      "open": 23.290000915527344,
      "high": 23.93000030517578,
      "low": 23.139999389648438,
      "close": 23.809999465942383,
      "volume": 3218300
    },
    {
      "time": "2025-11-25",
      "open": 23.75,
      "high": 24.350000381469727,
      "low": 23.420000076293945,
      "close": 24.229999542236328,
      "volume": 3800500
    },
    {
      "time": "2025-11-26",
      "open": 24.299999237060547,
      "high": 24.790000915527344,
      "low": 24.239999771118164,
      "close": 24.530000686645508,
      "volume": 3556100
    },
    {
      "time": "2025-11-28",
      "open": 24.540000915527344,
      "high": 24.610000610351562,
      "low": 24.389999389648438,
      "close": 24.450000762939453,
      "volume": 1388300
    },
    {
      "time": "2025-12-01",
      "open": 24.270000457763672,
      "high": 24.719999313354492,
      "low": 23.969999313354492,
      "close": 24.65999984741211,
      "volume": 7919600
    },
    {
      "time": "2025-12-02",
      "open": 24.700000762939453,
      "high": 24.729999542236328,
      "low": 24.209999084472656,
      "close": 24.239999771118164,
      "volume": 5887300
    },
    {
      "time": "2025-12-03",
      "open": 24.260000228881836,
      "high": 24.729999542236328,
      "low": 24.260000228881836,
      "close": 24.389999389648438,
      "volume": 6340200
    },
    {
      "time": "2025-12-04",
      "open": 24.690000534057617,
      "high": 25.700000762939453,
      "low": 24.59000015258789,
      "close": 25.209999084472656,
      "volume": 8686300
    },
    {
      "time": "2025-12-05",
      "open": 25.25,
      "high": 26.389999389648438,
      "low": 25.200000762939453,
      "close": 26.239999771118164,
      "volume": 11943400
    },
    {
      "time": "2025-12-08",
      "open": 26.239999771118164,
      "high": 26.239999771118164,
      "low": 25.450000762939453,
      "close": 25.809999465942383,
      "volume": 6044700
    },
    {
      "time": "2025-12-09",
      "open": 25.56999969482422,
      "high": 26.6299991607666,
      "low": 25.56999969482422,
      "close": 26.540000915527344,
      "volume": 4776200
    },
    {
      "time": "2025-12-10",
      "open": 26.65999984741211,
      "high": 27,
      "low": 25.959999084472656,
      "close": 26.93000030517578,
      "volume": 4868700
    },
    {
      "time": "2025-12-11",
      "open": 26.790000915527344,
      "high": 27.309999465942383,
      "low": 26.719999313354492,
      "close": 27,
      "volume": 4952700
    },
    {
      "time": "2025-12-12",
      "open": 27.139999389648438,
      "high": 27.15999984741211,
      "low": 26.15999984741211,
      "close": 26.260000228881836,
      "volume": 5612100
    },
    {
      "time": "2025-12-15",
      "open": 26.450000762939453,
      "high": 26.6299991607666,
      "low": 26.010000228881836,
      "close": 26.040000915527344,
      "volume": 4402900
    },
    {
      "time": "2025-12-16",
      "open": 26.059999465942383,
      "high": 26.350000381469727,
      "low": 25.899999618530273,
      "close": 26.030000686645508,
      "volume": 4805300
    },
    {
      "time": "2025-12-17",
      "open": 26.59000015258789,
      "high": 26.829999923706055,
      "low": 26.329999923706055,
      "close": 26.399999618530273,
      "volume": 5714500
    },
    {
      "time": "2025-12-18",
      "open": 26.690000534057617,
      "high": 27.079999923706055,
      "low": 26.360000610351562,
      "close": 26.479999542236328,
      "volume": 4511800
    },
    {
      "time": "2025-12-19",
      "open": 26.549999237060547,
      "high": 27.18000030517578,
      "low": 26.43000030517578,
      "close": 27,
      "volume": 9079700
    },
    {
      "time": "2025-12-22",
      "open": 27.139999389648438,
      "high": 27.479999542236328,
      "low": 27.1200008392334,
      "close": 27.34000015258789,
      "volume": 6010100
    },
    {
      "time": "2025-12-23",
      "open": 27.309999465942383,
      "high": 27.43000030517578,
      "low": 27.049999237060547,
      "close": 27.09000015258789,
      "volume": 4037000
    },
    {
      "time": "2025-12-24",
      "open": 27.229999542236328,
      "high": 27.270000457763672,
      "low": 27.110000610351562,
      "close": 27.209999084472656,
      "volume": 1296500
    },
    {
      "time": "2025-12-26",
      "open": 27.239999771118164,
      "high": 27.260000228881836,
      "low": 26.889999389648438,
      "close": 26.959999084472656,
      "volume": 2385600
    },
    {
      "time": "2025-12-29",
      "open": 26.899999618530273,
      "high": 26.90999984741211,
      "low": 26.6200008392334,
      "close": 26.84000015258789,
      "volume": 3358600
    },
    {
      "time": "2025-12-30",
      "open": 26.889999389648438,
      "high": 26.959999084472656,
      "low": 26.420000076293945,
      "close": 26.459999084472656,
      "volume": 2662700
    },
    {
      "time": "2025-12-31",
      "open": 26.469999313354492,
      "high": 26.549999237060547,
      "low": 26.270000457763672,
      "close": 26.270000457763672,
      "volume": 2937800
    },
    {
      "time": "2026-01-02",
      "open": 26.43000030517578,
      "high": 26.969999313354492,
      "low": 26.329999923706055,
      "close": 26.940000534057617,
      "volume": 3294800
    },
    {
      "time": "2026-01-05",
      "open": 26.940000534057617,
      "high": 28.440000534057617,
      "low": 26.940000534057617,
      "close": 28.15999984741211,
      "volume": 8960200
    },
    {
      "time": "2026-01-06",
      "open": 28.149999618530273,
      "high": 28.34000015258789,
      "low": 27.770000457763672,
      "close": 28.25,
      "volume": 6516600
    },
    {
      "time": "2026-01-07",
      "open": 28.100000381469727,
      "high": 28.149999618530273,
      "low": 27.43000030517578,
      "close": 27.690000534057617,
      "volume": 4161900
    },
    {
      "time": "2026-01-08",
      "open": 27.670000076293945,
      "high": 28.40999984741211,
      "low": 27.649999618530273,
      "close": 28.270000457763672,
      "volume": 4381600
    },
    {
      "time": "2026-01-09",
      "open": 28.299999237060547,
      "high": 28.639999389648438,
      "low": 27.969999313354492,
      "close": 28.56999969482422,
      "volume": 5562800
    },
    {
      "time": "2026-01-12",
      "open": 28.299999237060547,
      "high": 29.049999237060547,
      "low": 28.1200008392334,
      "close": 28.760000228881836,
      "volume": 6473500
    },
    {
      "time": "2026-01-13",
      "open": 28.799999237060547,
      "high": 28.850000381469727,
      "low": 28.270000457763672,
      "close": 28.299999237060547,
      "volume": 5982200
    },
    {
      "time": "2026-01-14",
      "open": 28.31999969482422,
      "high": 28.520000457763672,
      "low": 27.950000762939453,
      "close": 28.25,
      "volume": 9725000
    },
    {
      "time": "2026-01-15",
      "open": 28.450000762939453,
      "high": 29.450000762939453,
      "low": 28.389999389648438,
      "close": 29.389999389648438,
      "volume": 5061900
    },
    {
      "time": "2026-01-16",
      "open": 29.229999542236328,
      "high": 29.510000228881836,
      "low": 29.1200008392334,
      "close": 29.440000534057617,
      "volume": 4823400
    },
    {
      "time": "2026-01-20",
      "open": 28.639999389648438,
      "high": 28.979999542236328,
      "low": 27.860000610351562,
      "close": 27.90999984741211,
      "volume": 6072600
    },
    {
      "time": "2026-01-21",
      "open": 28.65999984741211,
      "high": 29.549999237060547,
      "low": 28.34000015258789,
      "close": 29.170000076293945,
      "volume": 5205000
    },
    {
      "time": "2026-01-22",
      "open": 29.479999542236328,
      "high": 29.610000610351562,
      "low": 29.06999969482422,
      "close": 29.239999771118164,
      "volume": 4253000
    },
    {
      "time": "2026-01-23",
      "open": 29.040000915527344,
      "high": 29.1299991607666,
      "low": 28.31999969482422,
      "close": 28.399999618530273,
      "volume": 4411500
    },
    {
      "time": "2026-01-26",
      "open": 28.549999237060547,
      "high": 28.790000915527344,
      "low": 28.459999084472656,
      "close": 28.6299991607666,
      "volume": 7044600
    },
    {
      "time": "2026-01-27",
      "open": 29.260000228881836,
      "high": 29.260000228881836,
      "low": 26.510000228881836,
      "close": 27.15999984741211,
      "volume": 11826100
    },
    {
      "time": "2026-01-28",
      "open": 26.899999618530273,
      "high": 27.920000076293945,
      "low": 26.809999465942383,
      "close": 27.559999465942383,
      "volume": 8674600
    },
    {
      "time": "2026-01-29",
      "open": 27.829999923706055,
      "high": 28.200000762939453,
      "low": 27.18000030517578,
      "close": 27.719999313354492,
      "volume": 4984800
    },
    {
      "time": "2026-01-30",
      "open": 27.6200008392334,
      "high": 28.229999542236328,
      "low": 27.1299991607666,
      "close": 27.290000915527344,
      "volume": 10813300
    },
    {
      "time": "2026-02-02",
      "open": 27.15999984741211,
      "high": 27.600000381469727,
      "low": 26.770000457763672,
      "close": 27.40999984741211,
      "volume": 6170100
    },
    {
      "time": "2026-02-03",
      "open": 27.459999084472656,
      "high": 27.670000076293945,
      "low": 25.790000915527344,
      "close": 26.530000686645508,
      "volume": 6849600
    },
    {
      "time": "2026-02-04",
      "open": 26.690000534057617,
      "high": 27.270000457763672,
      "low": 26.1299991607666,
      "close": 26.84000015258789,
      "volume": 12065900
    },
    {
      "time": "2026-02-05",
      "open": 26.469999313354492,
      "high": 26.670000076293945,
      "low": 25.65999984741211,
      "close": 25.770000457763672,
      "volume": 8850900
    },
    {
      "time": "2026-02-06",
      "open": 26.399999618530273,
      "high": 26.969999313354492,
      "low": 26.170000076293945,
      "close": 26.81999969482422,
      "volume": 6239400
    },
    {
      "time": "2026-02-09",
      "open": 26.649999618530273,
      "high": 27.270000457763672,
      "low": 26.649999618530273,
      "close": 26.889999389648438,
      "volume": 5154200
    },
    {
      "time": "2026-02-10",
      "open": 27.149999618530273,
      "high": 27.709999084472656,
      "low": 26.84000015258789,
      "close": 27.290000915527344,
      "volume": 6836500
    },
    {
      "time": "2026-02-11",
      "open": 27.790000915527344,
      "high": 27.790000915527344,
      "low": 25.90999984741211,
      "close": 26.440000534057617,
      "volume": 6034500
    },
    {
      "time": "2026-02-12",
      "open": 26.90999984741211,
      "high": 27.1299991607666,
      "low": 25.329999923706055,
      "close": 26.229999542236328,
      "volume": 8609900
    },
    {
      "time": "2026-02-13",
      "open": 26.229999542236328,
      "high": 26.56999969482422,
      "low": 25.709999084472656,
      "close": 26.520000457763672,
      "volume": 3786600
    },
    {
      "time": "2026-02-17",
      "open": 26.600000381469727,
      "high": 26.969999313354492,
      "low": 26.229999542236328,
      "close": 26.399999618530273,
      "volume": 5475800
    },
    {
      "time": "2026-02-18",
      "open": 26.43000030517578,
      "high": 27.020000457763672,
      "low": 26.209999084472656,
      "close": 26.739999771118164,
      "volume": 6258500
    },
    {
      "time": "2026-02-19",
      "open": 26.5,
      "high": 26.649999618530273,
      "low": 25.860000610351562,
      "close": 26.360000610351562,
      "volume": 2580800
    },
    {
      "time": "2026-02-20",
      "open": 26.219999313354492,
      "high": 26.6200008392334,
      "low": 25.850000381469727,
      "close": 26.469999313354492,
      "volume": 4738800
    },
    {
      "time": "2026-02-23",
      "open": 26.309999465942383,
      "high": 26.360000610351562,
      "low": 24.920000076293945,
      "close": 25.209999084472656,
      "volume": 4403600
    },
    {
      "time": "2026-02-24",
      "open": 25.420000076293945,
      "high": 26.40999984741211,
      "low": 25.190000534057617,
      "close": 26.1200008392334,
      "volume": 4716200
    },
    {
      "time": "2026-02-25",
      "open": 26.270000457763672,
      "high": 26.850000381469727,
      "low": 26.049999237060547,
      "close": 26.780000686645508,
      "volume": 3264700
    },
    {
      "time": "2026-02-26",
      "open": 26.90999984741211,
      "high": 27.270000457763672,
      "low": 26.68000030517578,
      "close": 27.09000015258789,
      "volume": 3367400
    },
    {
      "time": "2026-02-27",
      "open": 26.479999542236328,
      "high": 26.549999237060547,
      "low": 25.729999542236328,
      "close": 26.260000228881836,
      "volume": 5292600
    },
    {
      "time": "2026-03-02",
      "open": 25.5,
      "high": 26.40999984741211,
      "low": 25.3799991607666,
      "close": 26.1299991607666,
      "volume": 5117100
    },
    {
      "time": "2026-03-03",
      "open": 25.100000381469727,
      "high": 25.850000381469727,
      "low": 24.739999771118164,
      "close": 25.329999923706055,
      "volume": 6019300
    },
    {
      "time": "2026-03-04",
      "open": 25.559999465942383,
      "high": 25.760000228881836,
      "low": 25.110000610351562,
      "close": 25.260000228881836,
      "volume": 6143000
    },
    {
      "time": "2026-03-05",
      "open": 25,
      "high": 25.56999969482422,
      "low": 24.229999542236328,
      "close": 24.729999542236328,
      "volume": 6165900
    },
    {
      "time": "2026-03-06",
      "open": 23.940000534057617,
      "high": 24.06999969482422,
      "low": 23.170000076293945,
      "close": 23.670000076293945,
      "volume": 9877500
    },
    {
      "time": "2026-03-09",
      "open": 23.170000076293945,
      "high": 23.959999084472656,
      "low": 22.40999984741211,
      "close": 23.8799991607666,
      "volume": 6089000
    },
    {
      "time": "2026-03-10",
      "open": 23.920000076293945,
      "high": 24.549999237060547,
      "low": 23.579999923706055,
      "close": 23.969999313354492,
      "volume": 5181600
    },
    {
      "time": "2026-03-11",
      "open": 23.850000381469727,
      "high": 24,
      "low": 23.18000030517578,
      "close": 23.950000762939453,
      "volume": 5202500
    },
    {
      "time": "2026-03-12",
      "open": 23.100000381469727,
      "high": 23.40999984741211,
      "low": 22.670000076293945,
      "close": 22.899999618530273,
      "volume": 5153500
    },
    {
      "time": "2026-03-13",
      "open": 23.149999618530273,
      "high": 23.469999313354492,
      "low": 22.93000030517578,
      "close": 23,
      "volume": 3877000
    },
    {
      "time": "2026-03-16",
      "open": 23.510000228881836,
      "high": 23.68000030517578,
      "low": 23.020000457763672,
      "close": 23.030000686645508,
      "volume": 4059800
    },
    {
      "time": "2026-03-17",
      "open": 23.479999542236328,
      "high": 23.93000030517578,
      "low": 23.479999542236328,
      "close": 23.729999542236328,
      "volume": 3901500
    },
    {
      "time": "2026-03-18",
      "open": 23.5,
      "high": 24.06999969482422,
      "low": 23.3799991607666,
      "close": 23.420000076293945,
      "volume": 4190200
    },
    {
      "time": "2026-03-19",
      "open": 23.030000686645508,
      "high": 23.600000381469727,
      "low": 22.950000762939453,
      "close": 23.309999465942383,
      "volume": 4291800
    },
    {
      "time": "2026-03-20",
      "open": 23.299999237060547,
      "high": 23.40999984741211,
      "low": 22.799999237060547,
      "close": 23.209999084472656,
      "volume": 9121800
    },
    {
      "time": "2026-03-23",
      "open": 24,
      "high": 24.309999465942383,
      "low": 23.670000076293945,
      "close": 23.770000457763672,
      "volume": 5747000
    },
    {
      "time": "2026-03-24",
      "open": 23.43000030517578,
      "high": 24.299999237060547,
      "low": 23.350000381469727,
      "close": 23.979999542236328,
      "volume": 3903000
    },
    {
      "time": "2026-03-25",
      "open": 24.350000381469727,
      "high": 24.600000381469727,
      "low": 23.969999313354492,
      "close": 24.360000610351562,
      "volume": 3541300
    },
    {
      "time": "2026-03-26",
      "open": 23.979999542236328,
      "high": 24.34000015258789,
      "low": 23.790000915527344,
      "close": 24.100000381469727,
      "volume": 3892400
    },
    {
      "time": "2026-03-27",
      "open": 23.8700008392334,
      "high": 23.8799991607666,
      "low": 23.110000610351562,
      "close": 23.200000762939453,
      "volume": 4189900
    },
    {
      "time": "2026-03-30",
      "open": 23.469999313354492,
      "high": 23.790000915527344,
      "low": 23.079999923706055,
      "close": 23.290000915527344,
      "volume": 3535200
    },
    {
      "time": "2026-03-31",
      "open": 23.860000610351562,
      "high": 24.420000076293945,
      "low": 23.549999237060547,
      "close": 24.290000915527344,
      "volume": 5626100
    },
    {
      "time": "2026-04-01",
      "open": 24.5,
      "high": 24.790000915527344,
      "low": 24.25,
      "close": 24.31999969482422,
      "volume": 4548800
    },
    {
      "time": "2026-04-02",
      "open": 23.420000076293945,
      "high": 24.450000762939453,
      "low": 23.31999969482422,
      "close": 24.139999389648438,
      "volume": 3038100
    },
    {
      "time": "2026-04-06",
      "open": 23.93000030517578,
      "high": 23.959999084472656,
      "low": 22.600000381469727,
      "close": 22.8799991607666,
      "volume": 11084500
    },
    {
      "time": "2026-04-07",
      "open": 22.489999771118164,
      "high": 22.93000030517578,
      "low": 21.81999969482422,
      "close": 22.770000457763672,
      "volume": 8537100
    },
    {
      "time": "2026-04-08",
      "open": 23.899999618530273,
      "high": 24.309999465942383,
      "low": 23.799999237060547,
      "close": 24.209999084472656,
      "volume": 6107600
    },
    {
      "time": "2026-04-09",
      "open": 24.09000015258789,
      "high": 24.110000610351562,
      "low": 23.469999313354492,
      "close": 23.56999969482422,
      "volume": 7506200
    },
    {
      "time": "2026-04-10",
      "open": 23.450000762939453,
      "high": 23.889999389648438,
      "low": 23.3799991607666,
      "close": 23.579999923706055,
      "volume": 4125500
    },
    {
      "time": "2026-04-13",
      "open": 23.290000915527344,
      "high": 24.309999465942383,
      "low": 23.25,
      "close": 24.299999237060547,
      "volume": 4857100
    },
    {
      "time": "2026-04-14",
      "open": 24.549999237060547,
      "high": 24.940000534057617,
      "low": 24.489999771118164,
      "close": 24.719999313354492,
      "volume": 7077800
    },
    {
      "time": "2026-04-15",
      "open": 24.860000610351562,
      "high": 25.149999618530273,
      "low": 24.530000686645508,
      "close": 24.709999084472656,
      "volume": 5588100
    },
    {
      "time": "2026-04-16",
      "open": 24.719999313354492,
      "high": 24.8799991607666,
      "low": 23.40999984741211,
      "close": 24.010000228881836,
      "volume": 8847400
    },
    {
      "time": "2026-04-17",
      "open": 24.459999084472656,
      "high": 25.09000015258789,
      "low": 24.299999237060547,
      "close": 24.809999465942383,
      "volume": 7682000
    },
    {
      "time": "2026-04-20",
      "open": 24.56999969482422,
      "high": 25.1299991607666,
      "low": 24.56999969482422,
      "close": 24.950000762939453,
      "volume": 7720100
    },
    {
      "time": "2026-04-21",
      "open": 24.950000762939453,
      "high": 25.559999465942383,
      "low": 24.940000534057617,
      "close": 24.969999313354492,
      "volume": 4253400
    },
    {
      "time": "2026-04-22",
      "open": 25.280000686645508,
      "high": 25.649999618530273,
      "low": 25.079999923706055,
      "close": 25.559999465942383,
      "volume": 5449400
    },
    {
      "time": "2026-04-23",
      "open": 25.34000015258789,
      "high": 25.829999923706055,
      "low": 25.010000228881836,
      "close": 25.3700008392334,
      "volume": 4802800
    },
    {
      "time": "2026-04-24",
      "open": 25.399999618530273,
      "high": 25.799999237060547,
      "low": 25.170000076293945,
      "close": 25.510000228881836,
      "volume": 6230000
    },
    {
      "time": "2026-04-27",
      "open": 25.520000457763672,
      "high": 25.90999984741211,
      "low": 25.299999237060547,
      "close": 25.479999542236328,
      "volume": 8888900
    },
    {
      "time": "2026-04-28",
      "open": 25.139999389648438,
      "high": 26.489999771118164,
      "low": 24.639999389648438,
      "close": 25.860000610351562,
      "volume": 10784800
    },
    {
      "time": "2026-04-29",
      "open": 25.760000228881836,
      "high": 25.90999984741211,
      "low": 25.3700008392334,
      "close": 25.639999389648438,
      "volume": 7473800
    },
    {
      "time": "2026-04-30",
      "open": 25.610000610351562,
      "high": 26.270000457763672,
      "low": 25.290000915527344,
      "close": 26.209999084472656,
      "volume": 6222300
    },
    {
      "time": "2026-05-01",
      "open": 26.290000915527344,
      "high": 26.459999084472656,
      "low": 25.850000381469727,
      "close": 25.889999389648438,
      "volume": 3411500
    },
    {
      "time": "2026-05-04",
      "open": 25.739999771118164,
      "high": 26.56999969482422,
      "low": 25.739999771118164,
      "close": 26.040000915527344,
      "volume": 3876200
    },
    {
      "time": "2026-05-05",
      "open": 26.219999313354492,
      "high": 27.06999969482422,
      "low": 26.06999969482422,
      "close": 26.829999923706055,
      "volume": 5289000
    },
    {
      "time": "2026-05-06",
      "open": 27.350000381469727,
      "high": 27.739999771118164,
      "low": 27.079999923706055,
      "close": 27.350000381469727,
      "volume": 5042600
    },
    {
      "time": "2026-05-07",
      "open": 27.520000457763672,
      "high": 27.690000534057617,
      "low": 26.760000228881836,
      "close": 26.829999923706055,
      "volume": 4832000
    },
    {
      "time": "2026-05-08",
      "open": 27.09000015258789,
      "high": 27.6200008392334,
      "low": 26.790000915527344,
      "close": 27.59000015258789,
      "volume": 4883600
    },
    {
      "time": "2026-05-11",
      "open": 27.65999984741211,
      "high": 27.989999771118164,
      "low": 27.549999237060547,
      "close": 27.989999771118164,
      "volume": 3865500
    },
    {
      "time": "2026-05-12",
      "open": 27.989999771118164,
      "high": 28.459999084472656,
      "low": 27.700000762939453,
      "close": 28.3799991607666,
      "volume": 5211400
    },
    {
      "time": "2026-05-13",
      "open": 28.299999237060547,
      "high": 28.299999237060547,
      "low": 27.450000762939453,
      "close": 28.09000015258789,
      "volume": 4838700
    },
    {
      "time": "2026-05-14",
      "open": 28.469999313354492,
      "high": 28.600000381469727,
      "low": 27.5,
      "close": 27.729999542236328,
      "volume": 4442900
    },
    {
      "time": "2026-05-15",
      "open": 27.260000228881836,
      "high": 27.290000915527344,
      "low": 26.700000762939453,
      "close": 27.1200008392334,
      "volume": 4083500
    },
    {
      "time": "2026-05-18",
      "open": 27.170000076293945,
      "high": 27.600000381469727,
      "low": 27.010000228881836,
      "close": 27.389999389648438,
      "volume": 2694000
    },
    {
      "time": "2026-05-19",
      "open": 27.229999542236328,
      "high": 27.31999969482422,
      "low": 26.459999084472656,
      "close": 26.469999313354492,
      "volume": 7798400
    },
    {
      "time": "2026-05-20",
      "open": 26.729999542236328,
      "high": 27.15999984741211,
      "low": 26.360000610351562,
      "close": 26.979999542236328,
      "volume": 4232800
    },
    {
      "time": "2026-05-21",
      "open": 26.639999389648438,
      "high": 27.149999618530273,
      "low": 26.530000686645508,
      "close": 26.979999542236328,
      "volume": 4385700
    },
    {
      "time": "2026-05-22",
      "open": 27.06999969482422,
      "high": 27.299999237060547,
      "low": 27,
      "close": 27.049999237060547,
      "volume": 2603600
    },
    {
      "time": "2026-05-26",
      "open": 27.309999465942383,
      "high": 27.700000762939453,
      "low": 27.299999237060547,
      "close": 27.690000534057617,
      "volume": 2666500
    },
    {
      "time": "2026-05-27",
      "open": 27.8700008392334,
      "high": 27.8700008392334,
      "low": 27.3799991607666,
      "close": 27.610000610351562,
      "volume": 2264700
    },
    {
      "time": "2026-05-28",
      "open": 27.350000381469727,
      "high": 28.15999984741211,
      "low": 27.100000381469727,
      "close": 28.059999465942383,
      "volume": 4700500
    },
    {
      "time": "2026-05-29",
      "open": 28.040000915527344,
      "high": 28.709999084472656,
      "low": 27.790000915527344,
      "close": 28.459999084472656,
      "volume": 7973000
    },
    {
      "time": "2026-06-01",
      "open": 28.079999923706055,
      "high": 28.5,
      "low": 27.280000686645508,
      "close": 27.6200008392334,
      "volume": 8460600
    },
    {
      "time": "2026-06-02",
      "open": 27.459999084472656,
      "high": 28.09000015258789,
      "low": 27.020000457763672,
      "close": 27.579999923706055,
      "volume": 8322900
    },
    {
      "time": "2026-06-03",
      "open": 27.030000686645508,
      "high": 27.209999084472656,
      "low": 26.719999313354492,
      "close": 26.940000534057617,
      "volume": 3928500
    },
    {
      "time": "2026-06-04",
      "open": 27.209999084472656,
      "high": 28.290000915527344,
      "low": 27.079999923706055,
      "close": 28.170000076293945,
      "volume": 2924800
    },
    {
      "time": "2026-06-05",
      "open": 28,
      "high": 28.09000015258789,
      "low": 27.219999313354492,
      "close": 27.350000381469727,
      "volume": 6776500
    },
    {
      "time": "2026-06-08",
      "open": 27.84000015258789,
      "high": 28.139999389648438,
      "low": 27.440000534057617,
      "close": 27.549999237060547,
      "volume": 6029700
    },
    {
      "time": "2026-06-09",
      "open": 27.889999389648438,
      "high": 28.540000915527344,
      "low": 27.229999542236328,
      "close": 27.90999984741211,
      "volume": 6131500
    },
    {
      "time": "2026-06-10",
      "open": 27.600000381469727,
      "high": 28.280000686645508,
      "low": 27.309999465942383,
      "close": 27.459999084472656,
      "volume": 4625900
    },
    {
      "time": "2026-06-11",
      "open": 27.579999923706055,
      "high": 28.299999237060547,
      "low": 27.329999923706055,
      "close": 28.290000915527344,
      "volume": 5253300
    },
    {
      "time": "2026-06-12",
      "open": 28.639999389648438,
      "high": 29.1299991607666,
      "low": 28.479999542236328,
      "close": 28.920000076293945,
      "volume": 3024800
    },
    {
      "time": "2026-06-15",
      "open": 29.600000381469727,
      "high": 29.81999969482422,
      "low": 29.049999237060547,
      "close": 29.100000381469727,
      "volume": 3339800
    },
    {
      "time": "2026-06-16",
      "open": 29.43000030517578,
      "high": 29.59000015258789,
      "low": 29.09000015258789,
      "close": 29.200000762939453,
      "volume": 2901100
    },
    {
      "time": "2026-06-17",
      "open": 29.209999084472656,
      "high": 29.649999618530273,
      "low": 28.649999618530273,
      "close": 28.790000915527344,
      "volume": 5777000
    },
    {
      "time": "2026-06-18",
      "open": 29.15999984741211,
      "high": 29.299999237060547,
      "low": 27.809999465942383,
      "close": 28.139999389648438,
      "volume": 11867800
    },
    {
      "time": "2026-06-22",
      "open": 28.229999542236328,
      "high": 28.780000686645508,
      "low": 28.059999465942383,
      "close": 28.780000686645508,
      "volume": 3656600
    },
    {
      "time": "2026-06-23",
      "open": 28.209999084472656,
      "high": 28.489999771118164,
      "low": 26.690000534057617,
      "close": 27.020000457763672,
      "volume": 11272800
    },
    {
      "time": "2026-06-24",
      "open": 26.959999084472656,
      "high": 27.06999969482422,
      "low": 25.59000015258789,
      "close": 25.969999313354492,
      "volume": 8747200
    },
    {
      "time": "2026-06-25",
      "open": 26.43000030517578,
      "high": 26.68000030517578,
      "low": 25.709999084472656,
      "close": 25.8700008392334,
      "volume": 3990000
    },
    {
      "time": "2026-06-26",
      "open": 26.149999618530273,
      "high": 26.440000534057617,
      "low": 25.8799991607666,
      "close": 26.15999984741211,
      "volume": 6440600
    },
    {
      "time": "2026-06-29",
      "open": 25.950000762939453,
      "high": 26.420000076293945,
      "low": 25.75,
      "close": 26.299999237060547,
      "volume": 4146600
    },
    {
      "time": "2026-06-30",
      "open": 26.350000381469727,
      "high": 26.610000610351562,
      "low": 26.25,
      "close": 26.389999389648438,
      "volume": 5008600
    },
    {
      "time": "2026-07-01",
      "open": 26.34000015258789,
      "high": 27.399999618530273,
      "low": 26.229999542236328,
      "close": 26.829999923706055,
      "volume": 5218500
    },
    {
      "time": "2026-07-02",
      "open": 27.450000762939453,
      "high": 27.68000030517578,
      "low": 26.59000015258789,
      "close": 27.010000228881836,
      "volume": 3173000
    },
    {
      "time": "2026-07-06",
      "open": 27.149999618530273,
      "high": 27.950000762939453,
      "low": 26.969999313354492,
      "close": 27.829999923706055,
      "volume": 2860300
    },
    {
      "time": "2026-07-07",
      "open": 27.860000610351562,
      "high": 27.90999984741211,
      "low": 27.139999389648438,
      "close": 27.399999618530273,
      "volume": 4009600
    },
    {
      "time": "2026-07-08",
      "open": 26.950000762939453,
      "high": 27.270000457763672,
      "low": 26.540000915527344,
      "close": 27.030000686645508,
      "volume": 6745500
    },
    {
      "time": "2026-07-09",
      "open": 27.280000686645508,
      "high": 28.700000762939453,
      "low": 27.280000686645508,
      "close": 28.610000610351562,
      "volume": 4557100
    },
    {
      "time": "2026-07-10",
      "open": 29.329999923706055,
      "high": 29.68000030517578,
      "low": 28.809999465942383,
      "close": 28.979999542236328,
      "volume": 3991900
    },
    {
      "time": "2026-07-13",
      "open": 29.079999923706055,
      "high": 29.149999618530273,
      "low": 28.15999984741211,
      "close": 28.399999618530273,
      "volume": 4766200
    },
    {
      "time": "2026-07-14",
      "open": 28.600000381469727,
      "high": 28.81999969482422,
      "low": 28.360000610351562,
      "close": 28.729999542236328,
      "volume": 4108500
    },
    {
      "time": "2026-07-15",
      "open": 29.299999237060547,
      "high": 30.530000686645508,
      "low": 28.989999771118164,
      "close": 30.299999237060547,
      "volume": 6265000
    },
    {
      "time": "2026-07-16",
      "open": 30,
      "high": 31.020000457763672,
      "low": 30,
      "close": 30.299999237060547,
      "volume": 4669200
    },
    {
      "time": "2026-07-17",
      "open": 29.75,
      "high": 29.920000076293945,
      "low": 29.309999465942383,
      "close": 29.6299991607666,
      "volume": 5798600
    },
    {
      "time": "2026-07-20",
      "open": 29.760000228881836,
      "high": 30.149999618530273,
      "low": 29.520000457763672,
      "close": 29.65999984741211,
      "volume": 4647100
    },
    {
      "time": "2026-07-21",
      "open": 29.920000076293945,
      "high": 30.3799991607666,
      "low": 29.6299991607666,
      "close": 30.100000381469727,
      "volume": 4380700
    },
    {
      "time": "2026-07-22",
      "open": 30,
      "high": 30.65999984741211,
      "low": 29.920000076293945,
      "close": 30.5,
      "volume": 5695800
    },
    {
      "time": "2026-07-23",
      "open": 30.1299991607666,
      "high": 30.489999771118164,
      "low": 29.760000228881836,
      "close": 29.799999237060547,
      "volume": 3558100
    },
    {
      "time": "2026-07-24",
      "open": 30.059999465942383,
      "high": 30.3700008392334,
      "low": 29.809999465942383,
      "close": 29.93000030517578,
      "volume": 3335800
    },
    {
      "time": "2026-07-27",
      "open": 30.389999389648438,
      "high": 30.6299991607666,
      "low": 29.649999618530273,
      "close": 30.110000610351562,
      "volume": 7346200
    },
    {
      "time": "2026-07-28",
      "open": 29.8799991607666,
      "high": 30.360000610351562,
      "low": 29.059999465942383,
      "close": 29.43000030517578,
      "volume": 8538400
    },
    {
      "time": "2026-07-29",
      "open": 28.989999771118164,
      "high": 29.3700008392334,
      "low": 27.860000610351562,
      "close": 28.06999969482422,
      "volume": 6412800
    },
    {
      "time": "2026-07-30",
      "open": 28.489999771118164,
      "high": 29.579999923706055,
      "low": 28.149999618530273,
      "close": 29.420000076293945,
      "volume": 4394300
    },
    {
      "time": "2026-07-31",
      "open": 29.729999542236328,
      "high": 29.920000076293945,
      "low": 29.290000915527344,
      "close": 29.600000381469727,
      "volume": 4722900
    },
    {
      "time": "2026-08-03",
      "open": 29.670000076293945,
      "high": 30.920000076293945,
      "low": 29.649999618530273,
      "close": 30.90999984741211,
      "volume": 4767300
    },
    {
      "time": "2026-08-04",
      "open": 31.350000381469727,
      "high": 32.060001373291016,
      "low": 31.260000228881836,
      "close": 32,
      "volume": 5865700
    },
    {
      "time": "2026-08-05",
      "open": 32,
      "high": 32.439998626708984,
      "low": 31.75,
      "close": 32.0099983215332,
      "volume": 6861900
    },
    {
      "time": "2026-08-06",
      "open": 32,
      "high": 32.54999923706055,
      "low": 31.68000030517578,
      "close": 31.690000534057617,
      "volume": 5207700
    },
    {
      "time": "2026-08-07",
      "open": 31.829999923706055,
      "high": 31.920000076293945,
      "low": 31.520000457763672,
      "close": 31.579999923706055,
      "volume": 4619400
    },
    {
      "time": "2026-08-10",
      "open": 31.450000762939453,
      "high": 32.16999816894531,
      "low": 31.200000762939453,
      "close": 31.739999771118164,
      "volume": 4184700
    },
    {
      "time": "2026-08-11",
      "open": 31.709999084472656,
      "high": 32.25,
      "low": 31.34000015258789,
      "close": 31.360000610351562,
      "volume": 3474600
    },
    {
      "time": "2026-08-12",
      "open": 31.709999084472656,
      "high": 31.809999465942383,
      "low": 31.100000381469727,
      "close": 31.540000915527344,
      "volume": 6381500
    },
    {
      "time": "2026-08-13",
      "open": 31.700000762939453,
      "high": 32.40999984741211,
      "low": 31.649999618530273,
      "close": 32.36000061035156,
      "volume": 3746500
    },
    {
      "time": "2026-08-14",
      "open": 32,
      "high": 32.65999984741211,
      "low": 31.899999618530273,
      "close": 32.54999923706055,
      "volume": 4434200
    },
    {
      "time": "2026-08-17",
      "open": 32.439998626708984,
      "high": 32.79999923706055,
      "low": 32.15999984741211,
      "close": 32.56999969482422,
      "volume": 4047800
    },
    {
      "time": "2026-08-18",
      "open": 32.40999984741211,
      "high": 32.619998931884766,
      "low": 31.920000076293945,
      "close": 32.380001068115234,
      "volume": 4061100
    },
    {
      "time": "2026-08-19",
      "open": 32.79999923706055,
      "high": 32.79999923706055,
      "low": 32.08000183105469,
      "close": 32.209999084472656,
      "volume": 3267500
    },
    {
      "time": "2026-08-20",
      "open": 32.119998931884766,
      "high": 32.349998474121094,
      "low": 31.200000762939453,
      "close": 31.360000610351562,
      "volume": 4467500
    },
    {
      "time": "2026-08-21",
      "open": 31.889999389648438,
      "high": 32.31999969482422,
      "low": 31.719999313354492,
      "close": 32.02000045776367,
      "volume": 3094600
    },
    {
      "time": "2026-08-24",
      "open": 32.06999969482422,
      "high": 32.63999938964844,
      "low": 31.899999618530273,
      "close": 32.45000076293945,
      "volume": 2803400
    },
    {
      "time": "2026-08-25",
      "open": 32.56999969482422,
      "high": 33,
      "low": 32.380001068115234,
      "close": 32.720001220703125,
      "volume": 2917200
    },
    {
      "time": "2026-08-26",
      "open": 32.72999954223633,
      "high": 33.310001373291016,
      "low": 32.369998931884766,
      "close": 32.97999954223633,
      "volume": 3622100
    },
    {
      "time": "2026-08-27",
      "open": 32.95000076293945,
      "high": 33.650001525878906,
      "low": 32.849998474121094,
      "close": 33.310001373291016,
      "volume": 2628800
    },
    {
      "time": "2026-08-28",
      "open": 33.40999984741211,
      "high": 33.65999984741211,
      "low": 32.63999938964844,
      "close": 32.86000061035156,
      "volume": 2777100
    },
    {
      "time": "2026-08-31",
      "open": 32.720001220703125,
      "high": 32.939998626708984,
      "low": 32.5,
      "close": 32.779998779296875,
      "volume": 4394700
    },
    {
      "time": "2026-09-01",
      "open": 32.290000915527344,
      "high": 33.27000045776367,
      "low": 31.56999969482422,
      "close": 31.989999771118164,
      "volume": 4820500
    },
    {
      "time": "2026-09-02",
      "open": 31.989999771118164,
      "high": 32.720001220703125,
      "low": 31.649999618530273,
      "close": 31.719999313354492,
      "volume": 3021400
    },
    {
      "time": "2026-09-03",
      "open": 32.18000030517578,
      "high": 32.79999923706055,
      "low": 32.15999984741211,
      "close": 32.709999084472656,
      "volume": 3470200
    },
    {
      "time": "2026-09-04",
      "open": 32.31999969482422,
      "high": 33.34000015258789,
      "low": 32.29999923706055,
      "close": 33.06999969482422,
      "volume": 2860600
    },
    {
      "time": "2026-09-08",
      "open": 33,
      "high": 33.2599983215332,
      "low": 32.31999969482422,
      "close": 32.34000015258789,
      "volume": 2405800
    },
    {
      "time": "2026-09-09",
      "open": 32.38999938964844,
      "high": 32.560001373291016,
      "low": 32.08000183105469,
      "close": 32.09000015258789,
      "volume": 2998600
    },
    {
      "time": "2026-09-10",
      "open": 31.940000534057617,
      "high": 32.41999816894531,
      "low": 31.6299991607666,
      "close": 31.93000030517578,
      "volume": 3383700
    },
    {
      "time": "2026-09-11",
      "open": 32.599998474121094,
      "high": 32.849998474121094,
      "low": 32.15999984741211,
      "close": 32.279998779296875,
      "volume": 3286700
    },
    {
      "time": "2026-09-14",
      "open": 31.719999313354492,
      "high": 31.940000534057617,
      "low": 31.110000610351562,
      "close": 31.295000076293945,
      "volume": 2016472
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 23.174600067138673
    },
    {
      "time": "2025-11-24",
      "value": 23.20400005340576
    },
    {
      "time": "2025-11-25",
      "value": 23.246600036621093
    },
    {
      "time": "2025-11-26",
      "value": 23.293800048828125
    },
    {
      "time": "2025-11-28",
      "value": 23.32980007171631
    },
    {
      "time": "2025-12-01",
      "value": 23.373200073242188
    },
    {
      "time": "2025-12-02",
      "value": 23.406600074768065
    },
    {
      "time": "2025-12-03",
      "value": 23.445800056457518
    },
    {
      "time": "2025-12-04",
      "value": 23.50640003204346
    },
    {
      "time": "2025-12-05",
      "value": 23.584000015258788
    },
    {
      "time": "2025-12-08",
      "value": 23.645800018310545
    },
    {
      "time": "2025-12-09",
      "value": 23.716600036621095
    },
    {
      "time": "2025-12-10",
      "value": 23.796400032043458
    },
    {
      "time": "2025-12-11",
      "value": 23.8746000289917
    },
    {
      "time": "2025-12-12",
      "value": 23.927600021362306
    },
    {
      "time": "2025-12-15",
      "value": 23.967600021362305
    },
    {
      "time": "2025-12-16",
      "value": 24.00560005187988
    },
    {
      "time": "2025-12-17",
      "value": 24.051600036621092
    },
    {
      "time": "2025-12-18",
      "value": 24.101200027465822
    },
    {
      "time": "2025-12-19",
      "value": 24.163200035095215
    },
    {
      "time": "2025-12-22",
      "value": 24.260600051879884
    },
    {
      "time": "2025-12-23",
      "value": 24.336600036621093
    },
    {
      "time": "2025-12-24",
      "value": 24.41180000305176
    },
    {
      "time": "2025-12-26",
      "value": 24.478999977111815
    },
    {
      "time": "2025-12-29",
      "value": 24.559799995422363
    },
    {
      "time": "2025-12-30",
      "value": 24.63319995880127
    },
    {
      "time": "2025-12-31",
      "value": 24.701799964904787
    },
    {
      "time": "2026-01-02",
      "value": 24.781799964904785
    },
    {
      "time": "2026-01-05",
      "value": 24.88939994812012
    },
    {
      "time": "2026-01-06",
      "value": 25.000799942016602
    },
    {
      "time": "2026-01-07",
      "value": 25.094599952697752
    },
    {
      "time": "2026-01-08",
      "value": 25.190799980163575
    },
    {
      "time": "2026-01-09",
      "value": 25.282999992370605
    },
    {
      "time": "2026-01-12",
      "value": 25.37619998931885
    },
    {
      "time": "2026-01-13",
      "value": 25.472599983215332
    },
    {
      "time": "2026-01-14",
      "value": 25.56359996795654
    },
    {
      "time": "2026-01-15",
      "value": 25.679799957275392
    },
    {
      "time": "2026-01-16",
      "value": 25.80379997253418
    },
    {
      "time": "2026-01-20",
      "value": 25.894599952697753
    },
    {
      "time": "2026-01-21",
      "value": 26.010199966430665
    },
    {
      "time": "2026-01-22",
      "value": 26.127599945068358
    },
    {
      "time": "2026-01-23",
      "value": 26.222799949645996
    },
    {
      "time": "2026-01-26",
      "value": 26.317799949645995
    },
    {
      "time": "2026-01-27",
      "value": 26.367799949645995
    },
    {
      "time": "2026-01-28",
      "value": 26.439399948120116
    },
    {
      "time": "2026-01-29",
      "value": 26.523399925231935
    },
    {
      "time": "2026-01-30",
      "value": 26.62039993286133
    },
    {
      "time": "2026-02-02",
      "value": 26.715399932861327
    },
    {
      "time": "2026-02-03",
      "value": 26.787599945068358
    },
    {
      "time": "2026-02-04",
      "value": 26.87039993286133
    },
    {
      "time": "2026-02-05",
      "value": 26.92139995574951
    },
    {
      "time": "2026-02-06",
      "value": 26.98159996032715
    },
    {
      "time": "2026-02-09",
      "value": 27.03479995727539
    },
    {
      "time": "2026-02-10",
      "value": 27.089999961853028
    },
    {
      "time": "2026-02-11",
      "value": 27.12979995727539
    },
    {
      "time": "2026-02-12",
      "value": 27.161199951171874
    },
    {
      "time": "2026-02-13",
      "value": 27.206799964904786
    },
    {
      "time": "2026-02-17",
      "value": 27.24699996948242
    },
    {
      "time": "2026-02-18",
      "value": 27.27759998321533
    },
    {
      "time": "2026-02-19",
      "value": 27.28
    },
    {
      "time": "2026-02-20",
      "value": 27.293199996948243
    },
    {
      "time": "2026-02-23",
      "value": 27.26659996032715
    },
    {
      "time": "2026-02-24",
      "value": 27.2503999710083
    },
    {
      "time": "2026-02-25",
      "value": 27.24599998474121
    },
    {
      "time": "2026-02-26",
      "value": 27.26259998321533
    },
    {
      "time": "2026-02-27",
      "value": 27.266999969482423
    },
    {
      "time": "2026-03-02",
      "value": 27.268999938964843
    },
    {
      "time": "2026-03-03",
      "value": 27.24759994506836
    },
    {
      "time": "2026-03-04",
      "value": 27.22319995880127
    },
    {
      "time": "2026-03-05",
      "value": 27.177799949645998
    },
    {
      "time": "2026-03-06",
      "value": 27.10439994812012
    },
    {
      "time": "2026-03-09",
      "value": 27.04019992828369
    },
    {
      "time": "2026-03-10",
      "value": 26.97539993286133
    },
    {
      "time": "2026-03-11",
      "value": 26.915199966430663
    },
    {
      "time": "2026-03-12",
      "value": 26.836399955749513
    },
    {
      "time": "2026-03-13",
      "value": 26.76719997406006
    },
    {
      "time": "2026-03-16",
      "value": 26.702399978637697
    },
    {
      "time": "2026-03-17",
      "value": 26.63819995880127
    },
    {
      "time": "2026-03-18",
      "value": 26.543399963378906
    },
    {
      "time": "2026-03-19",
      "value": 26.444599952697754
    },
    {
      "time": "2026-03-20",
      "value": 26.354999923706053
    },
    {
      "time": "2026-03-23",
      "value": 26.264999923706053
    },
    {
      "time": "2026-03-24",
      "value": 26.173199920654298
    },
    {
      "time": "2026-03-25",
      "value": 26.085199928283693
    },
    {
      "time": "2026-03-26",
      "value": 26.001199951171873
    },
    {
      "time": "2026-03-27",
      "value": 25.900199966430662
    },
    {
      "time": "2026-03-30",
      "value": 25.778199996948242
    },
    {
      "time": "2026-03-31",
      "value": 25.675200004577636
    },
    {
      "time": "2026-04-01",
      "value": 25.60340000152588
    },
    {
      "time": "2026-04-02",
      "value": 25.50279998779297
    },
    {
      "time": "2026-04-06",
      "value": 25.37559997558594
    },
    {
      "time": "2026-04-07",
      "value": 25.262999992370606
    },
    {
      "time": "2026-04-08",
      "value": 25.174599990844726
    },
    {
      "time": "2026-04-09",
      "value": 25.10279998779297
    },
    {
      "time": "2026-04-10",
      "value": 25.023199996948243
    },
    {
      "time": "2026-04-13",
      "value": 24.954799995422363
    },
    {
      "time": "2026-04-14",
      "value": 24.903399963378906
    },
    {
      "time": "2026-04-15",
      "value": 24.849399948120116
    },
    {
      "time": "2026-04-16",
      "value": 24.798999938964844
    },
    {
      "time": "2026-04-17",
      "value": 24.758399925231934
    },
    {
      "time": "2026-04-20",
      "value": 24.74199993133545
    },
    {
      "time": "2026-04-21",
      "value": 24.704999923706055
    },
    {
      "time": "2026-04-22",
      "value": 24.678399925231933
    },
    {
      "time": "2026-04-23",
      "value": 24.639999923706053
    },
    {
      "time": "2026-04-24",
      "value": 24.621399917602538
    },
    {
      "time": "2026-04-27",
      "value": 24.606399917602538
    },
    {
      "time": "2026-04-28",
      "value": 24.593199920654296
    },
    {
      "time": "2026-04-29",
      "value": 24.57799991607666
    },
    {
      "time": "2026-04-30",
      "value": 24.56739990234375
    },
    {
      "time": "2026-05-01",
      "value": 24.55799987792969
    },
    {
      "time": "2026-05-04",
      "value": 24.549399909973143
    },
    {
      "time": "2026-05-05",
      "value": 24.581799926757814
    },
    {
      "time": "2026-05-06",
      "value": 24.606399917602538
    },
    {
      "time": "2026-05-07",
      "value": 24.60739990234375
    },
    {
      "time": "2026-05-08",
      "value": 24.61739990234375
    },
    {
      "time": "2026-05-11",
      "value": 24.651999893188478
    },
    {
      "time": "2026-05-12",
      "value": 24.696999893188476
    },
    {
      "time": "2026-05-13",
      "value": 24.752199897766115
    },
    {
      "time": "2026-05-14",
      "value": 24.8015998840332
    },
    {
      "time": "2026-05-15",
      "value": 24.849399909973144
    },
    {
      "time": "2026-05-18",
      "value": 24.923799896240233
    },
    {
      "time": "2026-05-19",
      "value": 24.975599899291993
    },
    {
      "time": "2026-05-20",
      "value": 25.03579990386963
    },
    {
      "time": "2026-05-21",
      "value": 25.096399879455568
    },
    {
      "time": "2026-05-22",
      "value": 25.17939987182617
    },
    {
      "time": "2026-05-26",
      "value": 25.273199882507324
    },
    {
      "time": "2026-05-27",
      "value": 25.364799880981444
    },
    {
      "time": "2026-05-28",
      "value": 25.451399879455565
    },
    {
      "time": "2026-05-29",
      "value": 25.55219985961914
    },
    {
      "time": "2026-06-01",
      "value": 25.63839988708496
    },
    {
      "time": "2026-06-02",
      "value": 25.72579990386963
    },
    {
      "time": "2026-06-03",
      "value": 25.789199905395506
    },
    {
      "time": "2026-06-04",
      "value": 25.87299991607666
    },
    {
      "time": "2026-06-05",
      "value": 25.932799911499025
    },
    {
      "time": "2026-06-08",
      "value": 26.00179988861084
    },
    {
      "time": "2026-06-09",
      "value": 26.095999870300293
    },
    {
      "time": "2026-06-10",
      "value": 26.1793998336792
    },
    {
      "time": "2026-06-11",
      "value": 26.2593998336792
    },
    {
      "time": "2026-06-12",
      "value": 26.351399841308595
    },
    {
      "time": "2026-06-15",
      "value": 26.45059986114502
    },
    {
      "time": "2026-06-16",
      "value": 26.576999893188475
    },
    {
      "time": "2026-06-17",
      "value": 26.69739990234375
    },
    {
      "time": "2026-06-18",
      "value": 26.775999908447265
    },
    {
      "time": "2026-06-22",
      "value": 26.88019992828369
    },
    {
      "time": "2026-06-23",
      "value": 26.948999938964842
    },
    {
      "time": "2026-06-24",
      "value": 26.982399940490723
    },
    {
      "time": "2026-06-25",
      "value": 27.005399971008302
    },
    {
      "time": "2026-06-26",
      "value": 27.03439998626709
    },
    {
      "time": "2026-06-29",
      "value": 27.080199966430666
    },
    {
      "time": "2026-06-30",
      "value": 27.111799964904787
    },
    {
      "time": "2026-07-01",
      "value": 27.149399948120116
    },
    {
      "time": "2026-07-02",
      "value": 27.190199966430665
    },
    {
      "time": "2026-07-06",
      "value": 27.235599975585938
    },
    {
      "time": "2026-07-07",
      "value": 27.276199951171876
    },
    {
      "time": "2026-07-08",
      "value": 27.306599960327148
    },
    {
      "time": "2026-07-09",
      "value": 27.36919998168945
    },
    {
      "time": "2026-07-10",
      "value": 27.431599960327148
    },
    {
      "time": "2026-07-13",
      "value": 27.486799964904787
    },
    {
      "time": "2026-07-14",
      "value": 27.53719997406006
    },
    {
      "time": "2026-07-15",
      "value": 27.6253999710083
    },
    {
      "time": "2026-07-16",
      "value": 27.710599937438964
    },
    {
      "time": "2026-07-17",
      "value": 27.766599922180177
    },
    {
      "time": "2026-07-20",
      "value": 27.812799911499024
    },
    {
      "time": "2026-07-21",
      "value": 27.878199920654296
    },
    {
      "time": "2026-07-22",
      "value": 27.93639991760254
    },
    {
      "time": "2026-07-23",
      "value": 27.97259990692139
    },
    {
      "time": "2026-07-24",
      "value": 28.00359992980957
    },
    {
      "time": "2026-07-27",
      "value": 28.043999938964845
    },
    {
      "time": "2026-07-28",
      "value": 28.077999954223632
    },
    {
      "time": "2026-07-29",
      "value": 28.09699993133545
    },
    {
      "time": "2026-07-30",
      "value": 28.13759994506836
    },
    {
      "time": "2026-07-31",
      "value": 28.200199966430663
    },
    {
      "time": "2026-08-03",
      "value": 28.27879997253418
    },
    {
      "time": "2026-08-04",
      "value": 28.379199981689453
    },
    {
      "time": "2026-08-05",
      "value": 28.478399963378905
    },
    {
      "time": "2026-08-06",
      "value": 28.558399963378907
    },
    {
      "time": "2026-08-07",
      "value": 28.637799949645995
    },
    {
      "time": "2026-08-10",
      "value": 28.711399955749513
    },
    {
      "time": "2026-08-11",
      "value": 28.76939998626709
    },
    {
      "time": "2026-08-12",
      "value": 28.847799987792968
    },
    {
      "time": "2026-08-13",
      "value": 28.94340000152588
    },
    {
      "time": "2026-08-14",
      "value": 29.055599975585938
    },
    {
      "time": "2026-08-17",
      "value": 29.143599967956543
    },
    {
      "time": "2026-08-18",
      "value": 29.24419998168945
    },
    {
      "time": "2026-08-19",
      "value": 29.337399978637695
    },
    {
      "time": "2026-08-20",
      "value": 29.406399993896486
    },
    {
      "time": "2026-08-21",
      "value": 29.497600021362306
    },
    {
      "time": "2026-08-24",
      "value": 29.580800018310548
    },
    {
      "time": "2026-08-25",
      "value": 29.656800041198732
    },
    {
      "time": "2026-08-26",
      "value": 29.73440002441406
    },
    {
      "time": "2026-08-27",
      "value": 29.816600036621093
    },
    {
      "time": "2026-08-28",
      "value": 29.89800003051758
    },
    {
      "time": "2026-08-31",
      "value": 29.990800018310548
    },
    {
      "time": "2026-09-01",
      "value": 30.055
    },
    {
      "time": "2026-09-02",
      "value": 30.148999977111817
    },
    {
      "time": "2026-09-03",
      "value": 30.28379997253418
    },
    {
      "time": "2026-09-04",
      "value": 30.427799949645998
    },
    {
      "time": "2026-09-08",
      "value": 30.551399955749513
    },
    {
      "time": "2026-09-09",
      "value": 30.667199974060058
    },
    {
      "time": "2026-09-10",
      "value": 30.777999992370606
    },
    {
      "time": "2026-09-11",
      "value": 30.88699996948242
    },
    {
      "time": "2026-09-14",
      "value": 30.972699966430664
    }
  ],
  "analysis": null
}