{
  "ok": true,
  "cached": false,
  "ticker": "PHO",
  "price": 68.43,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "These 3 Water ETFs Could be Quiet Winners From Infrastructure Spending",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/f81c1355-47ef-3594-864a-75b20c46b3c0/these-3-water-etfs-could-be.html",
      "published": "2026-07-14"
    },
    {
      "title": "Is Invesco Water Resources ETF (PHO) a Strong ETF Right Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/invesco-water-resources-etf-pho-102002107.html",
      "published": "2026-06-10"
    },
    {
      "title": "2 ETFs to Watch for Outsized Volume on Water Resource & Small-Cap",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-etfs-watch-outsized-volume-140000097.html",
      "published": "2026-06-09"
    },
    {
      "title": "Blue Economy Meets AI: 4 Water ETFs in Spotlight This World Oceans Day",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/blue-economy-meets-ai-4-154300643.html",
      "published": "2026-06-08"
    },
    {
      "title": "Should You Invest in the Invesco Water Resources ETF (PHO)?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/invest-invesco-water-resources-etf-102002553.html",
      "published": "2026-06-02"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 71.04000091552734,
      "high": 71.25,
      "low": 70.75,
      "close": 71.20999908447266,
      "volume": 39500
    },
    {
      "time": "2025-07-28",
      "open": 71.2300033569336,
      "high": 71.2300033569336,
      "low": 70.69000244140625,
      "close": 70.91000366210938,
      "volume": 35200
    },
    {
      "time": "2025-07-29",
      "open": 70.95999908447266,
      "high": 71.04000091552734,
      "low": 70.47000122070312,
      "close": 70.87000274658203,
      "volume": 43300
    },
    {
      "time": "2025-07-30",
      "open": 70.81999969482422,
      "high": 71.06999969482422,
      "low": 70.0999984741211,
      "close": 70.33999633789062,
      "volume": 47000
    },
    {
      "time": "2025-07-31",
      "open": 70.30999755859375,
      "high": 71.12000274658203,
      "low": 70.27999877929688,
      "close": 70.45999908447266,
      "volume": 46000
    },
    {
      "time": "2025-08-01",
      "open": 70.0199966430664,
      "high": 70.1500015258789,
      "low": 69.36000061035156,
      "close": 70.02999877929688,
      "volume": 35800
    },
    {
      "time": "2025-08-04",
      "open": 70.2699966430664,
      "high": 70.72000122070312,
      "low": 70.04000091552734,
      "close": 70.66999816894531,
      "volume": 60300
    },
    {
      "time": "2025-08-05",
      "open": 70.7300033569336,
      "high": 71.12999725341797,
      "low": 70.58999633789062,
      "close": 70.94999694824219,
      "volume": 32400
    },
    {
      "time": "2025-08-06",
      "open": 71.08999633789062,
      "high": 71.12000274658203,
      "low": 70.63999938964844,
      "close": 70.87000274658203,
      "volume": 41200
    },
    {
      "time": "2025-08-07",
      "open": 71.37999725341797,
      "high": 71.80999755859375,
      "low": 71.2699966430664,
      "close": 71.4800033569336,
      "volume": 34900
    },
    {
      "time": "2025-08-08",
      "open": 71.7699966430664,
      "high": 71.94999694824219,
      "low": 71.37000274658203,
      "close": 71.48999786376953,
      "volume": 29200
    },
    {
      "time": "2025-08-11",
      "open": 71.55000305175781,
      "high": 71.62999725341797,
      "low": 71.18000030517578,
      "close": 71.43000030517578,
      "volume": 28200
    },
    {
      "time": "2025-08-12",
      "open": 71.69000244140625,
      "high": 72.5199966430664,
      "low": 71.45999908447266,
      "close": 72.45999908447266,
      "volume": 39300
    },
    {
      "time": "2025-08-13",
      "open": 72.61000061035156,
      "high": 73.55999755859375,
      "low": 72.56999969482422,
      "close": 73.51000213623047,
      "volume": 38500
    },
    {
      "time": "2025-08-14",
      "open": 72.98999786376953,
      "high": 72.98999786376953,
      "low": 72.4000015258789,
      "close": 72.62999725341797,
      "volume": 62200
    },
    {
      "time": "2025-08-15",
      "open": 72.76000213623047,
      "high": 72.7699966430664,
      "low": 72.19000244140625,
      "close": 72.45999908447266,
      "volume": 37900
    },
    {
      "time": "2025-08-18",
      "open": 72.47000122070312,
      "high": 72.62999725341797,
      "low": 72.4000015258789,
      "close": 72.54000091552734,
      "volume": 36200
    },
    {
      "time": "2025-08-19",
      "open": 72.55999755859375,
      "high": 73.43000030517578,
      "low": 72.55999755859375,
      "close": 73.12999725341797,
      "volume": 42000
    },
    {
      "time": "2025-08-20",
      "open": 73.04000091552734,
      "high": 73.30999755859375,
      "low": 72.70999908447266,
      "close": 72.83000183105469,
      "volume": 30100
    },
    {
      "time": "2025-08-21",
      "open": 72.58999633789062,
      "high": 72.79000091552734,
      "low": 72.33999633789062,
      "close": 72.33999633789062,
      "volume": 52100
    },
    {
      "time": "2025-08-22",
      "open": 72.55000305175781,
      "high": 74.33000183105469,
      "low": 72.55000305175781,
      "close": 73.98999786376953,
      "volume": 32800
    },
    {
      "time": "2025-08-25",
      "open": 73.87999725341797,
      "high": 73.97000122070312,
      "low": 73.18000030517578,
      "close": 73.22000122070312,
      "volume": 40500
    },
    {
      "time": "2025-08-26",
      "open": 73.31999969482422,
      "high": 73.44000244140625,
      "low": 73.05999755859375,
      "close": 73.37000274658203,
      "volume": 41800
    },
    {
      "time": "2025-08-27",
      "open": 73.36000061035156,
      "high": 73.87999725341797,
      "low": 73.25,
      "close": 73.83999633789062,
      "volume": 27900
    },
    {
      "time": "2025-08-28",
      "open": 73.93000030517578,
      "high": 73.93000030517578,
      "low": 73.18000030517578,
      "close": 73.4000015258789,
      "volume": 37700
    },
    {
      "time": "2025-08-29",
      "open": 73.54000091552734,
      "high": 73.61000061035156,
      "low": 72.7699966430664,
      "close": 72.87000274658203,
      "volume": 29000
    },
    {
      "time": "2025-09-02",
      "open": 72.23999786376953,
      "high": 72.3499984741211,
      "low": 71.81999969482422,
      "close": 72.19999694824219,
      "volume": 55800
    },
    {
      "time": "2025-09-03",
      "open": 72.0999984741211,
      "high": 72.19999694824219,
      "low": 71.80999755859375,
      "close": 72.0199966430664,
      "volume": 36500
    },
    {
      "time": "2025-09-04",
      "open": 72.16000366210938,
      "high": 73.27999877929688,
      "low": 72.16000366210938,
      "close": 73.2300033569336,
      "volume": 75100
    },
    {
      "time": "2025-09-05",
      "open": 73.63999938964844,
      "high": 74.04000091552734,
      "low": 73.1500015258789,
      "close": 73.48999786376953,
      "volume": 33000
    },
    {
      "time": "2025-09-08",
      "open": 73.52999877929688,
      "high": 73.61000061035156,
      "low": 73,
      "close": 73.44000244140625,
      "volume": 26100
    },
    {
      "time": "2025-09-09",
      "open": 72.20999908447266,
      "high": 72.20999908447266,
      "low": 70.80000305175781,
      "close": 71.08000183105469,
      "volume": 54600
    },
    {
      "time": "2025-09-10",
      "open": 71.1500015258789,
      "high": 71.43000030517578,
      "low": 70.73999786376953,
      "close": 70.91999816894531,
      "volume": 48700
    },
    {
      "time": "2025-09-11",
      "open": 71,
      "high": 72.37999725341797,
      "low": 71,
      "close": 72.33999633789062,
      "volume": 46200
    },
    {
      "time": "2025-09-12",
      "open": 71.91000366210938,
      "high": 72.0199966430664,
      "low": 71.16999816894531,
      "close": 71.16999816894531,
      "volume": 42000
    },
    {
      "time": "2025-09-15",
      "open": 71.30000305175781,
      "high": 71.55000305175781,
      "low": 71.08000183105469,
      "close": 71.30999755859375,
      "volume": 32300
    },
    {
      "time": "2025-09-16",
      "open": 71.72000122070312,
      "high": 71.95999908447266,
      "low": 71.19999694824219,
      "close": 71.55000305175781,
      "volume": 29400
    },
    {
      "time": "2025-09-17",
      "open": 71.55000305175781,
      "high": 72.43000030517578,
      "low": 71,
      "close": 71.11000061035156,
      "volume": 26900
    },
    {
      "time": "2025-09-18",
      "open": 71.33999633789062,
      "high": 72.1500015258789,
      "low": 71.20999908447266,
      "close": 72.0199966430664,
      "volume": 33700
    },
    {
      "time": "2025-09-19",
      "open": 72.04000091552734,
      "high": 72.16999816894531,
      "low": 71.5,
      "close": 71.69999694824219,
      "volume": 55500
    },
    {
      "time": "2025-09-22",
      "open": 71.37999725341797,
      "high": 72,
      "low": 71.16999816894531,
      "close": 71.83999633789062,
      "volume": 37700
    },
    {
      "time": "2025-09-23",
      "open": 71.83000183105469,
      "high": 72.2300033569336,
      "low": 71.45999908447266,
      "close": 71.61000061035156,
      "volume": 68400
    },
    {
      "time": "2025-09-24",
      "open": 71.62999725341797,
      "high": 71.62999725341797,
      "low": 70.73999786376953,
      "close": 70.77999877929688,
      "volume": 54000
    },
    {
      "time": "2025-09-25",
      "open": 70.52999877929688,
      "high": 70.63999938964844,
      "low": 70.2699966430664,
      "close": 70.43000030517578,
      "volume": 57800
    },
    {
      "time": "2025-09-26",
      "open": 70.58999633789062,
      "high": 71.33000183105469,
      "low": 70.58999633789062,
      "close": 71.33000183105469,
      "volume": 48600
    },
    {
      "time": "2025-09-29",
      "open": 71.68000030517578,
      "high": 71.68000030517578,
      "low": 71.18000030517578,
      "close": 71.4000015258789,
      "volume": 41400
    },
    {
      "time": "2025-09-30",
      "open": 71.45999908447266,
      "high": 72.16000366210938,
      "low": 71.38999938964844,
      "close": 72.11000061035156,
      "volume": 50300
    },
    {
      "time": "2025-10-01",
      "open": 71.88999938964844,
      "high": 72.27999877929688,
      "low": 71.69999694824219,
      "close": 72.12000274658203,
      "volume": 52500
    },
    {
      "time": "2025-10-02",
      "open": 72.12000274658203,
      "high": 72.66999816894531,
      "low": 71.93000030517578,
      "close": 72.66000366210938,
      "volume": 40000
    },
    {
      "time": "2025-10-03",
      "open": 72.80999755859375,
      "high": 73.44999694824219,
      "low": 72.72000122070312,
      "close": 73.0999984741211,
      "volume": 36100
    },
    {
      "time": "2025-10-06",
      "open": 73.13999938964844,
      "high": 73.37000274658203,
      "low": 72.9000015258789,
      "close": 73.30999755859375,
      "volume": 30900
    },
    {
      "time": "2025-10-07",
      "open": 73.33000183105469,
      "high": 73.56999969482422,
      "low": 72.54000091552734,
      "close": 72.80000305175781,
      "volume": 55100
    },
    {
      "time": "2025-10-08",
      "open": 72.98999786376953,
      "high": 73.61000061035156,
      "low": 72.5999984741211,
      "close": 73.5999984741211,
      "volume": 41900
    },
    {
      "time": "2025-10-09",
      "open": 73.41000366210938,
      "high": 73.58999633789062,
      "low": 72.43000030517578,
      "close": 72.69999694824219,
      "volume": 51300
    },
    {
      "time": "2025-10-10",
      "open": 72.7699966430664,
      "high": 72.97000122070312,
      "low": 71.70999908447266,
      "close": 71.76000213623047,
      "volume": 170100
    },
    {
      "time": "2025-10-13",
      "open": 72.01000213623047,
      "high": 72.62000274658203,
      "low": 71.91000366210938,
      "close": 72.30000305175781,
      "volume": 796100
    },
    {
      "time": "2025-10-14",
      "open": 71.69999694824219,
      "high": 73.33999633789062,
      "low": 71.5199966430664,
      "close": 73.08999633789062,
      "volume": 129100
    },
    {
      "time": "2025-10-15",
      "open": 73.37000274658203,
      "high": 73.6500015258789,
      "low": 72.62000274658203,
      "close": 73.0999984741211,
      "volume": 137400
    },
    {
      "time": "2025-10-16",
      "open": 73.05999755859375,
      "high": 73.38999938964844,
      "low": 72.58999633789062,
      "close": 72.80999755859375,
      "volume": 52200
    },
    {
      "time": "2025-10-17",
      "open": 72.66999816894531,
      "high": 73.2300033569336,
      "low": 72.5,
      "close": 73.13999938964844,
      "volume": 40400
    },
    {
      "time": "2025-10-20",
      "open": 73.31999969482422,
      "high": 74.20999908447266,
      "low": 73.31999969482422,
      "close": 74.11000061035156,
      "volume": 43000
    },
    {
      "time": "2025-10-21",
      "open": 74.08000183105469,
      "high": 74.88999938964844,
      "low": 74.08000183105469,
      "close": 74.61000061035156,
      "volume": 95100
    },
    {
      "time": "2025-10-22",
      "open": 74.61000061035156,
      "high": 74.66000366210938,
      "low": 73.79000091552734,
      "close": 73.79000091552734,
      "volume": 74300
    },
    {
      "time": "2025-10-23",
      "open": 73.70999908447266,
      "high": 74.26000213623047,
      "low": 73.16999816894531,
      "close": 74.1500015258789,
      "volume": 46900
    },
    {
      "time": "2025-10-24",
      "open": 74.77999877929688,
      "high": 74.93000030517578,
      "low": 74.37000274658203,
      "close": 74.44000244140625,
      "volume": 70500
    },
    {
      "time": "2025-10-27",
      "open": 74.77999877929688,
      "high": 74.77999877929688,
      "low": 73.9000015258789,
      "close": 73.94000244140625,
      "volume": 51500
    },
    {
      "time": "2025-10-28",
      "open": 73.66999816894531,
      "high": 73.66999816894531,
      "low": 72.79000091552734,
      "close": 72.97000122070312,
      "volume": 266300
    },
    {
      "time": "2025-10-29",
      "open": 72.97000122070312,
      "high": 73.27999877929688,
      "low": 72.06999969482422,
      "close": 72.33000183105469,
      "volume": 34000
    },
    {
      "time": "2025-10-30",
      "open": 72.2699966430664,
      "high": 72.87999725341797,
      "low": 71.36000061035156,
      "close": 71.38999938964844,
      "volume": 84900
    },
    {
      "time": "2025-10-31",
      "open": 71.36000061035156,
      "high": 71.62999725341797,
      "low": 71.02999877929688,
      "close": 71.44000244140625,
      "volume": 51700
    },
    {
      "time": "2025-11-03",
      "open": 71.41999816894531,
      "high": 71.41999816894531,
      "low": 70.33999633789062,
      "close": 71.0999984741211,
      "volume": 49300
    },
    {
      "time": "2025-11-04",
      "open": 70.72000122070312,
      "high": 71.75,
      "low": 70.72000122070312,
      "close": 71.52999877929688,
      "volume": 54300
    },
    {
      "time": "2025-11-05",
      "open": 71.58000183105469,
      "high": 72.45999908447266,
      "low": 71.55000305175781,
      "close": 72.2300033569336,
      "volume": 36900
    },
    {
      "time": "2025-11-06",
      "open": 72.37999725341797,
      "high": 72.83999633789062,
      "low": 71.62000274658203,
      "close": 71.63999938964844,
      "volume": 128000
    },
    {
      "time": "2025-11-07",
      "open": 71.33000183105469,
      "high": 72.13999938964844,
      "low": 71.25,
      "close": 72.08000183105469,
      "volume": 39100
    },
    {
      "time": "2025-11-10",
      "open": 72.62999725341797,
      "high": 72.62999725341797,
      "low": 71.69999694824219,
      "close": 72.19999694824219,
      "volume": 46800
    },
    {
      "time": "2025-11-11",
      "open": 72.27999877929688,
      "high": 72.72000122070312,
      "low": 72.0999984741211,
      "close": 72.4800033569336,
      "volume": 45300
    },
    {
      "time": "2025-11-12",
      "open": 72.58999633789062,
      "high": 73.05999755859375,
      "low": 72.58999633789062,
      "close": 72.75,
      "volume": 34000
    },
    {
      "time": "2025-11-13",
      "open": 72.83999633789062,
      "high": 73.16999816894531,
      "low": 71.95999908447266,
      "close": 72.02999877929688,
      "volume": 75900
    },
    {
      "time": "2025-11-14",
      "open": 71.58000183105469,
      "high": 71.97000122070312,
      "low": 71.43000030517578,
      "close": 71.5,
      "volume": 48300
    },
    {
      "time": "2025-11-17",
      "open": 71.31999969482422,
      "high": 71.43000030517578,
      "low": 70.37999725341797,
      "close": 70.41999816894531,
      "volume": 63700
    },
    {
      "time": "2025-11-18",
      "open": 70.06999969482422,
      "high": 70.5199966430664,
      "low": 69.83000183105469,
      "close": 70.16999816894531,
      "volume": 53900
    },
    {
      "time": "2025-11-19",
      "open": 70.05999755859375,
      "high": 70.12000274658203,
      "low": 69.66000366210938,
      "close": 69.7699966430664,
      "volume": 45700
    },
    {
      "time": "2025-11-20",
      "open": 70.23999786376953,
      "high": 70.83999633789062,
      "low": 69.12000274658203,
      "close": 69.18000030517578,
      "volume": 47300
    },
    {
      "time": "2025-11-21",
      "open": 69.26000213623047,
      "high": 71.20999908447266,
      "low": 69.26000213623047,
      "close": 70.83999633789062,
      "volume": 46600
    },
    {
      "time": "2025-11-24",
      "open": 70.87999725341797,
      "high": 71.30000305175781,
      "low": 70.55999755859375,
      "close": 70.94999694824219,
      "volume": 39200
    },
    {
      "time": "2025-11-25",
      "open": 71.05999755859375,
      "high": 72.62999725341797,
      "low": 71.05999755859375,
      "close": 72.44999694824219,
      "volume": 43900
    },
    {
      "time": "2025-11-26",
      "open": 72.41999816894531,
      "high": 72.93000030517578,
      "low": 72.41000366210938,
      "close": 72.63999938964844,
      "volume": 65600
    },
    {
      "time": "2025-11-28",
      "open": 72.72000122070312,
      "high": 72.80000305175781,
      "low": 72.36000061035156,
      "close": 72.38999938964844,
      "volume": 44500
    },
    {
      "time": "2025-12-01",
      "open": 71.86000061035156,
      "high": 72.5999984741211,
      "low": 71.79000091552734,
      "close": 72.02999877929688,
      "volume": 124500
    },
    {
      "time": "2025-12-02",
      "open": 72.13999938964844,
      "high": 72.37000274658203,
      "low": 71.93000030517578,
      "close": 72.08000183105469,
      "volume": 46700
    },
    {
      "time": "2025-12-03",
      "open": 72.13999938964844,
      "high": 72.55000305175781,
      "low": 72.13999938964844,
      "close": 72.43000030517578,
      "volume": 20800
    },
    {
      "time": "2025-12-04",
      "open": 72.31999969482422,
      "high": 72.5,
      "low": 72,
      "close": 72.20999908447266,
      "volume": 63700
    },
    {
      "time": "2025-12-05",
      "open": 72.12000274658203,
      "high": 72.30000305175781,
      "low": 71.80999755859375,
      "close": 71.94000244140625,
      "volume": 43900
    },
    {
      "time": "2025-12-08",
      "open": 71.91000366210938,
      "high": 71.98999786376953,
      "low": 71.2699966430664,
      "close": 71.30999755859375,
      "volume": 51000
    },
    {
      "time": "2025-12-09",
      "open": 71.0999984741211,
      "high": 71.37000274658203,
      "low": 70.13999938964844,
      "close": 70.13999938964844,
      "volume": 61900
    },
    {
      "time": "2025-12-10",
      "open": 70.26000213623047,
      "high": 71.63999938964844,
      "low": 70.26000213623047,
      "close": 71.38999938964844,
      "volume": 56300
    },
    {
      "time": "2025-12-11",
      "open": 71.43000030517578,
      "high": 72.19000244140625,
      "low": 71.43000030517578,
      "close": 72,
      "volume": 43900
    },
    {
      "time": "2025-12-12",
      "open": 72.25,
      "high": 72.44000244140625,
      "low": 71.45999908447266,
      "close": 71.5999984741211,
      "volume": 73600
    },
    {
      "time": "2025-12-15",
      "open": 72.01000213623047,
      "high": 72.01000213623047,
      "low": 71.22000122070312,
      "close": 71.63999938964844,
      "volume": 37100
    },
    {
      "time": "2025-12-16",
      "open": 71.55000305175781,
      "high": 71.86000061035156,
      "low": 70.91999816894531,
      "close": 71.18000030517578,
      "volume": 41600
    },
    {
      "time": "2025-12-17",
      "open": 71.06999969482422,
      "high": 71.62999725341797,
      "low": 70.80000305175781,
      "close": 71.05000305175781,
      "volume": 58400
    },
    {
      "time": "2025-12-18",
      "open": 71.41000366210938,
      "high": 71.8499984741211,
      "low": 71.12999725341797,
      "close": 71.26000213623047,
      "volume": 44600
    },
    {
      "time": "2025-12-19",
      "open": 71.08999633789062,
      "high": 71.3499984741211,
      "low": 71,
      "close": 71.30000305175781,
      "volume": 40800
    },
    {
      "time": "2025-12-22",
      "open": 71.2699966430664,
      "high": 71.94999694824219,
      "low": 71.2699966430664,
      "close": 71.87000274658203,
      "volume": 70900
    },
    {
      "time": "2025-12-23",
      "open": 71.61000061035156,
      "high": 71.75,
      "low": 71.43000030517578,
      "close": 71.6500015258789,
      "volume": 82000
    },
    {
      "time": "2025-12-24",
      "open": 71.72000122070312,
      "high": 71.91000366210938,
      "low": 71.63999938964844,
      "close": 71.76000213623047,
      "volume": 22700
    },
    {
      "time": "2025-12-26",
      "open": 71.77999877929688,
      "high": 71.81999969482422,
      "low": 71.51000213623047,
      "close": 71.7300033569336,
      "volume": 32900
    },
    {
      "time": "2025-12-29",
      "open": 71.68000030517578,
      "high": 71.9000015258789,
      "low": 71.41999816894531,
      "close": 71.58999633789062,
      "volume": 29700
    },
    {
      "time": "2025-12-30",
      "open": 71.5,
      "high": 71.54000091552734,
      "low": 71.19000244140625,
      "close": 71.2300033569336,
      "volume": 44800
    },
    {
      "time": "2025-12-31",
      "open": 71.19999694824219,
      "high": 71.19999694824219,
      "low": 70.38999938964844,
      "close": 70.41000366210938,
      "volume": 21800
    },
    {
      "time": "2026-01-02",
      "open": 70.55999755859375,
      "high": 71,
      "low": 70.11000061035156,
      "close": 70.87000274658203,
      "volume": 47800
    },
    {
      "time": "2026-01-05",
      "open": 70.76000213623047,
      "high": 71.81999969482422,
      "low": 70.76000213623047,
      "close": 71.44999694824219,
      "volume": 79300
    },
    {
      "time": "2026-01-06",
      "open": 71.27999877929688,
      "high": 72.37999725341797,
      "low": 71.02999877929688,
      "close": 72.19000244140625,
      "volume": 86800
    },
    {
      "time": "2026-01-07",
      "open": 72.23999786376953,
      "high": 72.54000091552734,
      "low": 71.13999938964844,
      "close": 71.19000244140625,
      "volume": 76900
    },
    {
      "time": "2026-01-08",
      "open": 70.88999938964844,
      "high": 72.43000030517578,
      "low": 70.88999938964844,
      "close": 72.3499984741211,
      "volume": 105500
    },
    {
      "time": "2026-01-09",
      "open": 72.54000091552734,
      "high": 73.16000366210938,
      "low": 72.41999816894531,
      "close": 72.94999694824219,
      "volume": 75800
    },
    {
      "time": "2026-01-12",
      "open": 72.83000183105469,
      "high": 73.30999755859375,
      "low": 72.7300033569336,
      "close": 72.9800033569336,
      "volume": 69400
    },
    {
      "time": "2026-01-13",
      "open": 73.1500015258789,
      "high": 73.25,
      "low": 72.6500015258789,
      "close": 73.05000305175781,
      "volume": 66500
    },
    {
      "time": "2026-01-14",
      "open": 73.02999877929688,
      "high": 73.47000122070312,
      "low": 73,
      "close": 73.44000244140625,
      "volume": 49800
    },
    {
      "time": "2026-01-15",
      "open": 73.62999725341797,
      "high": 74.36000061035156,
      "low": 73.62999725341797,
      "close": 74.3499984741211,
      "volume": 44300
    },
    {
      "time": "2026-01-16",
      "open": 74.26000213623047,
      "high": 74.41000366210938,
      "low": 73.97000122070312,
      "close": 74.33000183105469,
      "volume": 39800
    },
    {
      "time": "2026-01-20",
      "open": 73.58000183105469,
      "high": 73.58000183105469,
      "low": 72.55000305175781,
      "close": 72.6500015258789,
      "volume": 87000
    },
    {
      "time": "2026-01-21",
      "open": 73.08000183105469,
      "high": 74.37999725341797,
      "low": 73.0199966430664,
      "close": 73.98999786376953,
      "volume": 43500
    },
    {
      "time": "2026-01-22",
      "open": 74.33000183105469,
      "high": 74.73999786376953,
      "low": 74.05999755859375,
      "close": 74.5199966430664,
      "volume": 59300
    },
    {
      "time": "2026-01-23",
      "open": 74.38999938964844,
      "high": 74.4000015258789,
      "low": 73.62000274658203,
      "close": 73.88999938964844,
      "volume": 98300
    },
    {
      "time": "2026-01-26",
      "open": 74.04000091552734,
      "high": 74.30999755859375,
      "low": 73.8499984741211,
      "close": 74.05999755859375,
      "volume": 38900
    },
    {
      "time": "2026-01-27",
      "open": 73.76000213623047,
      "high": 73.76000213623047,
      "low": 72.8499984741211,
      "close": 73.1500015258789,
      "volume": 67200
    },
    {
      "time": "2026-01-28",
      "open": 73.02999877929688,
      "high": 73.04000091552734,
      "low": 71.80999755859375,
      "close": 72.22000122070312,
      "volume": 105300
    },
    {
      "time": "2026-01-29",
      "open": 72.38999938964844,
      "high": 72.94000244140625,
      "low": 71.80999755859375,
      "close": 72.80000305175781,
      "volume": 66300
    },
    {
      "time": "2026-01-30",
      "open": 72.51000213623047,
      "high": 72.66000366210938,
      "low": 71.72000122070312,
      "close": 72.45999908447266,
      "volume": 47900
    },
    {
      "time": "2026-02-02",
      "open": 72.47000122070312,
      "high": 73.19999694824219,
      "low": 72.27999877929688,
      "close": 73.19999694824219,
      "volume": 43700
    },
    {
      "time": "2026-02-03",
      "open": 72.77999877929688,
      "high": 73.5,
      "low": 71.95999908447266,
      "close": 72.27999877929688,
      "volume": 39500
    },
    {
      "time": "2026-02-04",
      "open": 72.73999786376953,
      "high": 73.33000183105469,
      "low": 72.63999938964844,
      "close": 73.08000183105469,
      "volume": 40100
    },
    {
      "time": "2026-02-05",
      "open": 73.0199966430664,
      "high": 73.48999786376953,
      "low": 72.73999786376953,
      "close": 72.83000183105469,
      "volume": 74300
    },
    {
      "time": "2026-02-06",
      "open": 73.41000366210938,
      "high": 74.3499984741211,
      "low": 73.41000366210938,
      "close": 74.22000122070312,
      "volume": 69300
    },
    {
      "time": "2026-02-09",
      "open": 73.5,
      "high": 73.66000366210938,
      "low": 73.16000366210938,
      "close": 73.26000213623047,
      "volume": 117400
    },
    {
      "time": "2026-02-10",
      "open": 73.31999969482422,
      "high": 74.11000061035156,
      "low": 73.31999969482422,
      "close": 73.8499984741211,
      "volume": 53400
    },
    {
      "time": "2026-02-11",
      "open": 74.1500015258789,
      "high": 74.3499984741211,
      "low": 73.3499984741211,
      "close": 73.47000122070312,
      "volume": 49200
    },
    {
      "time": "2026-02-12",
      "open": 73.5199966430664,
      "high": 74.16000366210938,
      "low": 72.05999755859375,
      "close": 72.13999938964844,
      "volume": 71700
    },
    {
      "time": "2026-02-13",
      "open": 72,
      "high": 73.05000305175781,
      "low": 71.87999725341797,
      "close": 72.58000183105469,
      "volume": 87600
    },
    {
      "time": "2026-02-17",
      "open": 72.5199966430664,
      "high": 72.69999694824219,
      "low": 72.11000061035156,
      "close": 72.4000015258789,
      "volume": 54900
    },
    {
      "time": "2026-02-18",
      "open": 72.29000091552734,
      "high": 73.02999877929688,
      "low": 72.11000061035156,
      "close": 72.75,
      "volume": 58600
    },
    {
      "time": "2026-02-19",
      "open": 72.55000305175781,
      "high": 73.05000305175781,
      "low": 72.37000274658203,
      "close": 72.87000274658203,
      "volume": 38600
    },
    {
      "time": "2026-02-20",
      "open": 72.9800033569336,
      "high": 73.5,
      "low": 72.55000305175781,
      "close": 72.9000015258789,
      "volume": 37900
    },
    {
      "time": "2026-02-23",
      "open": 72.75,
      "high": 72.94000244140625,
      "low": 71.93000030517578,
      "close": 72.0999984741211,
      "volume": 29100
    },
    {
      "time": "2026-02-24",
      "open": 72.04000091552734,
      "high": 73.05000305175781,
      "low": 72.04000091552734,
      "close": 72.95999908447266,
      "volume": 56300
    },
    {
      "time": "2026-02-25",
      "open": 73.05000305175781,
      "high": 73.05000305175781,
      "low": 71.77999877929688,
      "close": 72.69000244140625,
      "volume": 66300
    },
    {
      "time": "2026-02-26",
      "open": 72.62999725341797,
      "high": 73.55999755859375,
      "low": 72.5999984741211,
      "close": 73.5199966430664,
      "volume": 72700
    },
    {
      "time": "2026-02-27",
      "open": 72.94999694824219,
      "high": 73.11000061035156,
      "low": 72.44999694824219,
      "close": 73.04000091552734,
      "volume": 37000
    },
    {
      "time": "2026-03-02",
      "open": 71.98999786376953,
      "high": 73.12999725341797,
      "low": 71.79000091552734,
      "close": 72.77999877929688,
      "volume": 44100
    },
    {
      "time": "2026-03-03",
      "open": 71.45999908447266,
      "high": 72.27999877929688,
      "low": 70.56999969482422,
      "close": 72.02999877929688,
      "volume": 68100
    },
    {
      "time": "2026-03-04",
      "open": 72.30000305175781,
      "high": 72.30000305175781,
      "low": 71.44000244140625,
      "close": 72.08999633789062,
      "volume": 41000
    },
    {
      "time": "2026-03-05",
      "open": 71.56999969482422,
      "high": 71.56999969482422,
      "low": 70.33000183105469,
      "close": 70.54000091552734,
      "volume": 55500
    },
    {
      "time": "2026-03-06",
      "open": 69.76000213623047,
      "high": 69.76000213623047,
      "low": 69.05999755859375,
      "close": 69.47000122070312,
      "volume": 111100
    },
    {
      "time": "2026-03-09",
      "open": 68.66999816894531,
      "high": 69.94000244140625,
      "low": 67.7300033569336,
      "close": 69.83000183105469,
      "volume": 83900
    },
    {
      "time": "2026-03-10",
      "open": 69.58000183105469,
      "high": 69.66000366210938,
      "low": 68.63999938964844,
      "close": 68.6500015258789,
      "volume": 47300
    },
    {
      "time": "2026-03-11",
      "open": 68.4800033569336,
      "high": 68.48999786376953,
      "low": 67.94000244140625,
      "close": 68.45999908447266,
      "volume": 54800
    },
    {
      "time": "2026-03-12",
      "open": 67.95999908447266,
      "high": 68.20999908447266,
      "low": 67.11000061035156,
      "close": 67.1500015258789,
      "volume": 387200
    },
    {
      "time": "2026-03-13",
      "open": 67.62999725341797,
      "high": 67.76000213623047,
      "low": 66.88999938964844,
      "close": 67.2699966430664,
      "volume": 76100
    },
    {
      "time": "2026-03-16",
      "open": 67.80000305175781,
      "high": 67.97000122070312,
      "low": 67.23999786376953,
      "close": 67.41000366210938,
      "volume": 39500
    },
    {
      "time": "2026-03-17",
      "open": 67.44000244140625,
      "high": 68.08000183105469,
      "low": 67.31999969482422,
      "close": 67.61000061035156,
      "volume": 45700
    },
    {
      "time": "2026-03-18",
      "open": 67.47000122070312,
      "high": 67.51000213623047,
      "low": 66.58999633789062,
      "close": 66.5999984741211,
      "volume": 43800
    },
    {
      "time": "2026-03-19",
      "open": 66.02999877929688,
      "high": 66.87999725341797,
      "low": 65.87000274658203,
      "close": 66.52999877929688,
      "volume": 76500
    },
    {
      "time": "2026-03-20",
      "open": 66.33000183105469,
      "high": 66.5999984741211,
      "low": 65.5199966430664,
      "close": 65.8499984741211,
      "volume": 61700
    },
    {
      "time": "2026-03-23",
      "open": 66.48999786376953,
      "high": 67.55000305175781,
      "low": 66.45999908447266,
      "close": 66.76000213623047,
      "volume": 65000
    },
    {
      "time": "2026-03-24",
      "open": 66.23999786376953,
      "high": 67.43000030517578,
      "low": 66.01000213623047,
      "close": 66.8499984741211,
      "volume": 92500
    },
    {
      "time": "2026-03-25",
      "open": 67.55000305175781,
      "high": 67.5999984741211,
      "low": 66.37000274658203,
      "close": 67.30000305175781,
      "volume": 104600
    },
    {
      "time": "2026-03-26",
      "open": 66.80999755859375,
      "high": 67.80999755859375,
      "low": 66.37000274658203,
      "close": 66.5,
      "volume": 98700
    },
    {
      "time": "2026-03-27",
      "open": 66.31999969482422,
      "high": 66.33999633789062,
      "low": 65.37000274658203,
      "close": 65.48999786376953,
      "volume": 89500
    },
    {
      "time": "2026-03-30",
      "open": 66.04000091552734,
      "high": 66.30999755859375,
      "low": 65.44000244140625,
      "close": 65.54000091552734,
      "volume": 53600
    },
    {
      "time": "2026-03-31",
      "open": 66.23999786376953,
      "high": 67.27999877929688,
      "low": 65.83999633789062,
      "close": 66.86000061035156,
      "volume": 88200
    },
    {
      "time": "2026-04-01",
      "open": 67.29000091552734,
      "high": 67.98999786376953,
      "low": 67.12999725341797,
      "close": 67.58999633789062,
      "volume": 174600
    },
    {
      "time": "2026-04-02",
      "open": 66.80999755859375,
      "high": 68.26000213623047,
      "low": 66.5999984741211,
      "close": 67.33999633789062,
      "volume": 95800
    },
    {
      "time": "2026-04-06",
      "open": 67.33000183105469,
      "high": 67.86000061035156,
      "low": 66.95999908447266,
      "close": 67.76000213623047,
      "volume": 51000
    },
    {
      "time": "2026-04-07",
      "open": 67.41000366210938,
      "high": 67.91000366210938,
      "low": 67.29000091552734,
      "close": 67.47000122070312,
      "volume": 53000
    },
    {
      "time": "2026-04-08",
      "open": 68.8499984741211,
      "high": 69.5199966430664,
      "low": 68.8499984741211,
      "close": 69.2699966430664,
      "volume": 61800
    },
    {
      "time": "2026-04-09",
      "open": 68.91000366210938,
      "high": 69.91000366210938,
      "low": 68.88999938964844,
      "close": 69.69999694824219,
      "volume": 58800
    },
    {
      "time": "2026-04-10",
      "open": 70,
      "high": 70,
      "low": 69.36000061035156,
      "close": 69.41999816894531,
      "volume": 40100
    },
    {
      "time": "2026-04-13",
      "open": 69.26000213623047,
      "high": 70.37000274658203,
      "low": 69.12999725341797,
      "close": 70.30999755859375,
      "volume": 60900
    },
    {
      "time": "2026-04-14",
      "open": 70.45999908447266,
      "high": 70.69999694824219,
      "low": 70.16999816894531,
      "close": 70.5,
      "volume": 54100
    },
    {
      "time": "2026-04-15",
      "open": 70.4000015258789,
      "high": 70.58000183105469,
      "low": 69.29000091552734,
      "close": 69.43000030517578,
      "volume": 61400
    },
    {
      "time": "2026-04-16",
      "open": 69.37999725341797,
      "high": 69.7300033569336,
      "low": 68.87000274658203,
      "close": 68.94000244140625,
      "volume": 67500
    },
    {
      "time": "2026-04-17",
      "open": 69,
      "high": 70.19000244140625,
      "low": 68.94999694824219,
      "close": 69.5,
      "volume": 58200
    },
    {
      "time": "2026-04-20",
      "open": 69.23999786376953,
      "high": 69.7699966430664,
      "low": 69.23999786376953,
      "close": 69.70999908447266,
      "volume": 45900
    },
    {
      "time": "2026-04-21",
      "open": 69.86000061035156,
      "high": 70.7699966430664,
      "low": 69.68000030517578,
      "close": 69.8499984741211,
      "volume": 102500
    },
    {
      "time": "2026-04-22",
      "open": 70.44000244140625,
      "high": 70.54000091552734,
      "low": 69.4800033569336,
      "close": 69.69000244140625,
      "volume": 58300
    },
    {
      "time": "2026-04-23",
      "open": 69.87000274658203,
      "high": 70.13999938964844,
      "low": 69.05000305175781,
      "close": 69.80000305175781,
      "volume": 57700
    },
    {
      "time": "2026-04-24",
      "open": 69.75,
      "high": 69.7699966430664,
      "low": 69.25,
      "close": 69.33999633789062,
      "volume": 43400
    },
    {
      "time": "2026-04-27",
      "open": 69.69999694824219,
      "high": 69.69999694824219,
      "low": 69.27999877929688,
      "close": 69.33999633789062,
      "volume": 768300
    },
    {
      "time": "2026-04-28",
      "open": 69.30000305175781,
      "high": 69.30000305175781,
      "low": 68.0999984741211,
      "close": 68.47000122070312,
      "volume": 58800
    },
    {
      "time": "2026-04-29",
      "open": 68.69999694824219,
      "high": 68.69999694824219,
      "low": 67.6500015258789,
      "close": 67.83999633789062,
      "volume": 37500
    },
    {
      "time": "2026-04-30",
      "open": 68.0999984741211,
      "high": 69.01000213623047,
      "low": 68.0999984741211,
      "close": 68.70999908447266,
      "volume": 61300
    },
    {
      "time": "2026-05-01",
      "open": 68.94999694824219,
      "high": 68.94999694824219,
      "low": 68.12000274658203,
      "close": 68.1500015258789,
      "volume": 52400
    },
    {
      "time": "2026-05-04",
      "open": 67.91000366210938,
      "high": 68.37000274658203,
      "low": 67.33999633789062,
      "close": 67.44999694824219,
      "volume": 55200
    },
    {
      "time": "2026-05-05",
      "open": 68.29000091552734,
      "high": 68.55999755859375,
      "low": 68.05999755859375,
      "close": 68.41999816894531,
      "volume": 91700
    },
    {
      "time": "2026-05-06",
      "open": 68.87000274658203,
      "high": 69.5,
      "low": 68.77999877929688,
      "close": 68.9000015258789,
      "volume": 458000
    },
    {
      "time": "2026-05-07",
      "open": 69.20999908447266,
      "high": 69.22000122070312,
      "low": 68.1500015258789,
      "close": 68.2300033569336,
      "volume": 78000
    },
    {
      "time": "2026-05-08",
      "open": 68.30000305175781,
      "high": 68.44999694824219,
      "low": 67.62999725341797,
      "close": 67.66000366210938,
      "volume": 68200
    },
    {
      "time": "2026-05-11",
      "open": 67.63999938964844,
      "high": 67.87999725341797,
      "low": 66.91000366210938,
      "close": 67.08000183105469,
      "volume": 71900
    },
    {
      "time": "2026-05-12",
      "open": 67.06999969482422,
      "high": 67.12000274658203,
      "low": 66.1500015258789,
      "close": 66.4000015258789,
      "volume": 67700
    },
    {
      "time": "2026-05-13",
      "open": 66.08999633789062,
      "high": 66.08999633789062,
      "low": 65.0199966430664,
      "close": 65.3499984741211,
      "volume": 99400
    },
    {
      "time": "2026-05-14",
      "open": 65.43000030517578,
      "high": 65.87999725341797,
      "low": 65.2300033569336,
      "close": 65.30000305175781,
      "volume": 75500
    },
    {
      "time": "2026-05-15",
      "open": 65,
      "high": 65.18000030517578,
      "low": 64.33999633789062,
      "close": 64.37999725341797,
      "volume": 82100
    },
    {
      "time": "2026-05-18",
      "open": 64.5,
      "high": 65.23999786376953,
      "low": 64.5,
      "close": 64.87999725341797,
      "volume": 282200
    },
    {
      "time": "2026-05-19",
      "open": 64.58999633789062,
      "high": 64.87000274658203,
      "low": 64.06999969482422,
      "close": 64.1500015258789,
      "volume": 85900
    },
    {
      "time": "2026-05-20",
      "open": 64.08999633789062,
      "high": 64.94999694824219,
      "low": 63.540000915527344,
      "close": 64.8499984741211,
      "volume": 126300
    },
    {
      "time": "2026-05-21",
      "open": 64.51000213623047,
      "high": 65.13999938964844,
      "low": 63.810001373291016,
      "close": 64.88999938964844,
      "volume": 587900
    },
    {
      "time": "2026-05-22",
      "open": 65.01000213623047,
      "high": 65.45999908447266,
      "low": 64.94999694824219,
      "close": 65.41000366210938,
      "volume": 98400
    },
    {
      "time": "2026-05-26",
      "open": 65.55000305175781,
      "high": 66.11000061035156,
      "low": 65.27999877929688,
      "close": 65.83999633789062,
      "volume": 136200
    },
    {
      "time": "2026-05-27",
      "open": 65.98999786376953,
      "high": 66.70999908447266,
      "low": 65.9000015258789,
      "close": 65.9000015258789,
      "volume": 98800
    },
    {
      "time": "2026-05-28",
      "open": 65.86000061035156,
      "high": 65.97000122070312,
      "low": 65.44000244140625,
      "close": 65.7300033569336,
      "volume": 98900
    },
    {
      "time": "2026-05-29",
      "open": 65.87000274658203,
      "high": 66.22000122070312,
      "low": 65.66999816894531,
      "close": 65.9000015258789,
      "volume": 64800
    },
    {
      "time": "2026-06-01",
      "open": 65.47000122070312,
      "high": 65.97000122070312,
      "low": 64.97000122070312,
      "close": 65.81999969482422,
      "volume": 142200
    },
    {
      "time": "2026-06-02",
      "open": 65.81999969482422,
      "high": 66.30999755859375,
      "low": 65.66000366210938,
      "close": 66.30000305175781,
      "volume": 93800
    },
    {
      "time": "2026-06-03",
      "open": 66.22000122070312,
      "high": 66.55000305175781,
      "low": 66.12999725341797,
      "close": 66.5,
      "volume": 88500
    },
    {
      "time": "2026-06-04",
      "open": 66.9000015258789,
      "high": 67.19000244140625,
      "low": 66.41999816894531,
      "close": 66.55000305175781,
      "volume": 71300
    },
    {
      "time": "2026-06-05",
      "open": 66.58999633789062,
      "high": 66.97000122070312,
      "low": 66.18000030517578,
      "close": 66.38999938964844,
      "volume": 88200
    },
    {
      "time": "2026-06-08",
      "open": 66.62999725341797,
      "high": 66.75,
      "low": 66.13999938964844,
      "close": 66.18000030517578,
      "volume": 803500
    },
    {
      "time": "2026-06-09",
      "open": 66.45999908447266,
      "high": 67.55000305175781,
      "low": 66.45999908447266,
      "close": 67.4800033569336,
      "volume": 111500
    },
    {
      "time": "2026-06-10",
      "open": 67.23999786376953,
      "high": 67.47000122070312,
      "low": 65.72000122070312,
      "close": 65.7699966430664,
      "volume": 82600
    },
    {
      "time": "2026-06-11",
      "open": 65.94000244140625,
      "high": 66.55999755859375,
      "low": 65.47000122070312,
      "close": 66.38999938964844,
      "volume": 68500
    },
    {
      "time": "2026-06-12",
      "open": 66.63999938964844,
      "high": 66.98999786376953,
      "low": 66.25,
      "close": 66.80999755859375,
      "volume": 43500
    },
    {
      "time": "2026-06-15",
      "open": 67.26000213623047,
      "high": 67.77999877929688,
      "low": 67.06999969482422,
      "close": 67.08000183105469,
      "volume": 79900
    },
    {
      "time": "2026-06-16",
      "open": 67.20999908447266,
      "high": 68.13999938964844,
      "low": 67.20999908447266,
      "close": 67.83000183105469,
      "volume": 110400
    },
    {
      "time": "2026-06-17",
      "open": 67.77999877929688,
      "high": 68.41000366210938,
      "low": 66.62000274658203,
      "close": 66.7699966430664,
      "volume": 264400
    },
    {
      "time": "2026-06-18",
      "open": 67.37000274658203,
      "high": 67.80000305175781,
      "low": 67.0199966430664,
      "close": 67.36000061035156,
      "volume": 76900
    },
    {
      "time": "2026-06-22",
      "open": 67.20999908447266,
      "high": 67.23999786376953,
      "low": 66.44000244140625,
      "close": 66.80000305175781,
      "volume": 797200
    },
    {
      "time": "2026-06-23",
      "open": 66.70999908447266,
      "high": 67.02999877929688,
      "low": 66.47000122070312,
      "close": 66.5999984741211,
      "volume": 69500
    },
    {
      "time": "2026-06-24",
      "open": 66.80999755859375,
      "high": 68.45999908447266,
      "low": 66.80999755859375,
      "close": 67.91000366210938,
      "volume": 81300
    },
    {
      "time": "2026-06-25",
      "open": 68.3499984741211,
      "high": 69.87000274658203,
      "low": 68.3499984741211,
      "close": 69.1500015258789,
      "volume": 126700
    },
    {
      "time": "2026-06-26",
      "open": 69.1500015258789,
      "high": 69.41000366210938,
      "low": 69.04000091552734,
      "close": 69.30000305175781,
      "volume": 63600
    },
    {
      "time": "2026-06-29",
      "open": 69.29000091552734,
      "high": 69.33000183105469,
      "low": 68.41999816894531,
      "close": 68.5999984741211,
      "volume": 95500
    },
    {
      "time": "2026-06-30",
      "open": 68.6500015258789,
      "high": 69.2300033569336,
      "low": 68.3499984741211,
      "close": 69.08000183105469,
      "volume": 53000
    },
    {
      "time": "2026-07-01",
      "open": 69.12999725341797,
      "high": 69.94000244140625,
      "low": 68.83999633789062,
      "close": 68.87999725341797,
      "volume": 79000
    },
    {
      "time": "2026-07-02",
      "open": 69.01000213623047,
      "high": 69.69000244140625,
      "low": 69.01000213623047,
      "close": 69.66999816894531,
      "volume": 58500
    },
    {
      "time": "2026-07-06",
      "open": 69.5,
      "high": 69.8499984741211,
      "low": 69,
      "close": 69.83999633789062,
      "volume": 61300
    },
    {
      "time": "2026-07-07",
      "open": 70.08000183105469,
      "high": 70.1500015258789,
      "low": 69.05999755859375,
      "close": 69.37999725341797,
      "volume": 42500
    },
    {
      "time": "2026-07-08",
      "open": 68.88999938964844,
      "high": 68.88999938964844,
      "low": 67.9000015258789,
      "close": 68.11000061035156,
      "volume": 62600
    },
    {
      "time": "2026-07-09",
      "open": 68.08999633789062,
      "high": 68.7300033569336,
      "low": 68.04000091552734,
      "close": 68.52999877929688,
      "volume": 85000
    },
    {
      "time": "2026-07-10",
      "open": 68.86000061035156,
      "high": 69.4000015258789,
      "low": 68.7300033569336,
      "close": 69.04000091552734,
      "volume": 90500
    },
    {
      "time": "2026-07-13",
      "open": 69.0999984741211,
      "high": 69.4800033569336,
      "low": 68.66999816894531,
      "close": 68.9000015258789,
      "volume": 76000
    },
    {
      "time": "2026-07-14",
      "open": 68.80999755859375,
      "high": 69.08999633789062,
      "low": 68.58999633789062,
      "close": 68.76000213623047,
      "volume": 74800
    },
    {
      "time": "2026-07-15",
      "open": 68.48999786376953,
      "high": 68.9800033569336,
      "low": 68.25,
      "close": 68.30999755859375,
      "volume": 63200
    },
    {
      "time": "2026-07-16",
      "open": 68.43000030517578,
      "high": 69.97000122070312,
      "low": 68.37000274658203,
      "close": 69.93000030517578,
      "volume": 84200
    },
    {
      "time": "2026-07-17",
      "open": 69.58999633789062,
      "high": 70.33000183105469,
      "low": 68.91999816894531,
      "close": 69.02999877929688,
      "volume": 66000
    },
    {
      "time": "2026-07-20",
      "open": 69.08000183105469,
      "high": 69.08000183105469,
      "low": 68.13999938964844,
      "close": 68.22000122070312,
      "volume": 67300
    },
    {
      "time": "2026-07-21",
      "open": 68.04000091552734,
      "high": 68.04000091552734,
      "low": 67.41000366210938,
      "close": 67.41000366210938,
      "volume": 134300
    },
    {
      "time": "2026-07-22",
      "open": 67.63999938964844,
      "high": 67.69999694824219,
      "low": 67.0199966430664,
      "close": 67.16000366210938,
      "volume": 80100
    },
    {
      "time": "2026-07-23",
      "open": 67.47000122070312,
      "high": 68.12999725341797,
      "low": 67.30000305175781,
      "close": 67.58999633789062,
      "volume": 140700
    },
    {
      "time": "2026-07-24",
      "open": 68,
      "high": 68.73500061035156,
      "low": 67.86499786376953,
      "close": 68.43000030517578,
      "volume": 150038
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 71.96519973754883
    },
    {
      "time": "2025-10-06",
      "value": 72.00719970703125
    },
    {
      "time": "2025-10-07",
      "value": 72.04499969482421
    },
    {
      "time": "2025-10-08",
      "value": 72.099599609375
    },
    {
      "time": "2025-10-09",
      "value": 72.14679962158203
    },
    {
      "time": "2025-10-10",
      "value": 72.17279968261718
    },
    {
      "time": "2025-10-13",
      "value": 72.21819976806641
    },
    {
      "time": "2025-10-14",
      "value": 72.26659973144531
    },
    {
      "time": "2025-10-15",
      "value": 72.30959976196289
    },
    {
      "time": "2025-10-16",
      "value": 72.34839965820312
    },
    {
      "time": "2025-10-17",
      "value": 72.38159957885742
    },
    {
      "time": "2025-10-20",
      "value": 72.43399963378906
    },
    {
      "time": "2025-10-21",
      "value": 72.49759963989258
    },
    {
      "time": "2025-10-22",
      "value": 72.52419967651367
    },
    {
      "time": "2025-10-23",
      "value": 72.53699966430663
    },
    {
      "time": "2025-10-24",
      "value": 72.5731997680664
    },
    {
      "time": "2025-10-27",
      "value": 72.60279983520508
    },
    {
      "time": "2025-10-28",
      "value": 72.6113998413086
    },
    {
      "time": "2025-10-29",
      "value": 72.59539993286133
    },
    {
      "time": "2025-10-30",
      "value": 72.56659988403321
    },
    {
      "time": "2025-10-31",
      "value": 72.54860000610351
    },
    {
      "time": "2025-11-03",
      "value": 72.49080001831055
    },
    {
      "time": "2025-11-04",
      "value": 72.45699996948242
    },
    {
      "time": "2025-11-05",
      "value": 72.43419998168946
    },
    {
      "time": "2025-11-06",
      "value": 72.39020004272462
    },
    {
      "time": "2025-11-07",
      "value": 72.36380004882812
    },
    {
      "time": "2025-11-10",
      "value": 72.35039993286132
    },
    {
      "time": "2025-11-11",
      "value": 72.35600006103516
    },
    {
      "time": "2025-11-12",
      "value": 72.37060012817383
    },
    {
      "time": "2025-11-13",
      "value": 72.3466000366211
    },
    {
      "time": "2025-11-14",
      "value": 72.3068000793457
    },
    {
      "time": "2025-11-17",
      "value": 72.24639999389649
    },
    {
      "time": "2025-11-18",
      "value": 72.22819992065429
    },
    {
      "time": "2025-11-19",
      "value": 72.20519989013673
    },
    {
      "time": "2025-11-20",
      "value": 72.14199996948243
    },
    {
      "time": "2025-11-21",
      "value": 72.13539993286133
    },
    {
      "time": "2025-11-24",
      "value": 72.1281999206543
    },
    {
      "time": "2025-11-25",
      "value": 72.14619979858398
    },
    {
      "time": "2025-11-26",
      "value": 72.17679977416992
    },
    {
      "time": "2025-11-28",
      "value": 72.18419982910156
    },
    {
      "time": "2025-12-01",
      "value": 72.19079986572265
    },
    {
      "time": "2025-12-02",
      "value": 72.19559997558594
    },
    {
      "time": "2025-12-03",
      "value": 72.21199996948242
    },
    {
      "time": "2025-12-04",
      "value": 72.24059997558594
    },
    {
      "time": "2025-12-05",
      "value": 72.27080001831055
    },
    {
      "time": "2025-12-08",
      "value": 72.27039993286132
    },
    {
      "time": "2025-12-09",
      "value": 72.24519989013672
    },
    {
      "time": "2025-12-10",
      "value": 72.23079986572266
    },
    {
      "time": "2025-12-11",
      "value": 72.22839981079102
    },
    {
      "time": "2025-12-12",
      "value": 72.20719970703125
    },
    {
      "time": "2025-12-15",
      "value": 72.17799972534179
    },
    {
      "time": "2025-12-16",
      "value": 72.13539978027343
    },
    {
      "time": "2025-12-17",
      "value": 72.10039978027343
    },
    {
      "time": "2025-12-18",
      "value": 72.05359985351562
    },
    {
      "time": "2025-12-19",
      "value": 72.02559997558593
    },
    {
      "time": "2025-12-22",
      "value": 72.02779998779297
    },
    {
      "time": "2025-12-23",
      "value": 72.01479995727539
    },
    {
      "time": "2025-12-24",
      "value": 71.98820007324218
    },
    {
      "time": "2025-12-26",
      "value": 71.96080017089844
    },
    {
      "time": "2025-12-29",
      "value": 71.93640014648437
    },
    {
      "time": "2025-12-30",
      "value": 71.89820022583008
    },
    {
      "time": "2025-12-31",
      "value": 71.82420028686523
    },
    {
      "time": "2026-01-02",
      "value": 71.74940032958985
    },
    {
      "time": "2026-01-05",
      "value": 71.70260025024415
    },
    {
      "time": "2026-01-06",
      "value": 71.66340026855468
    },
    {
      "time": "2026-01-07",
      "value": 71.59840026855468
    },
    {
      "time": "2026-01-08",
      "value": 71.56660018920898
    },
    {
      "time": "2026-01-09",
      "value": 71.56620010375977
    },
    {
      "time": "2026-01-12",
      "value": 71.57920013427734
    },
    {
      "time": "2026-01-13",
      "value": 71.61240020751953
    },
    {
      "time": "2026-01-14",
      "value": 71.65240020751953
    },
    {
      "time": "2026-01-15",
      "value": 71.71740020751953
    },
    {
      "time": "2026-01-16",
      "value": 71.77340026855468
    },
    {
      "time": "2026-01-20",
      "value": 71.78180023193359
    },
    {
      "time": "2026-01-21",
      "value": 71.82880020141602
    },
    {
      "time": "2026-01-22",
      "value": 71.87760009765626
    },
    {
      "time": "2026-01-23",
      "value": 71.91140014648437
    },
    {
      "time": "2026-01-26",
      "value": 71.94300003051758
    },
    {
      "time": "2026-01-27",
      "value": 71.95100006103516
    },
    {
      "time": "2026-01-28",
      "value": 71.95480010986329
    },
    {
      "time": "2026-01-29",
      "value": 71.98080017089843
    },
    {
      "time": "2026-01-30",
      "value": 72.02160018920898
    },
    {
      "time": "2026-02-02",
      "value": 72.08220016479493
    },
    {
      "time": "2026-02-03",
      "value": 72.13240020751954
    },
    {
      "time": "2026-02-04",
      "value": 72.21040023803711
    },
    {
      "time": "2026-02-05",
      "value": 72.25020034790039
    },
    {
      "time": "2026-02-06",
      "value": 72.31560043334962
    },
    {
      "time": "2026-02-09",
      "value": 72.33180053710937
    },
    {
      "time": "2026-02-10",
      "value": 72.35600051879882
    },
    {
      "time": "2026-02-11",
      "value": 72.37760055541992
    },
    {
      "time": "2026-02-12",
      "value": 72.37980056762696
    },
    {
      "time": "2026-02-13",
      "value": 72.38980056762695
    },
    {
      "time": "2026-02-17",
      "value": 72.38920059204102
    },
    {
      "time": "2026-02-18",
      "value": 72.40000061035157
    },
    {
      "time": "2026-02-19",
      "value": 72.41860061645508
    },
    {
      "time": "2026-02-20",
      "value": 72.45040069580078
    },
    {
      "time": "2026-02-23",
      "value": 72.48960067749023
    },
    {
      "time": "2026-02-24",
      "value": 72.52100067138672
    },
    {
      "time": "2026-02-25",
      "value": 72.53480072021485
    },
    {
      "time": "2026-02-26",
      "value": 72.57320068359375
    },
    {
      "time": "2026-02-27",
      "value": 72.60120071411133
    },
    {
      "time": "2026-03-02",
      "value": 72.63320068359376
    },
    {
      "time": "2026-03-03",
      "value": 72.65280059814454
    },
    {
      "time": "2026-03-04",
      "value": 72.66940048217774
    },
    {
      "time": "2026-03-05",
      "value": 72.65420043945312
    },
    {
      "time": "2026-03-06",
      "value": 72.60620040893555
    },
    {
      "time": "2026-03-09",
      "value": 72.56980041503907
    },
    {
      "time": "2026-03-10",
      "value": 72.50760040283203
    },
    {
      "time": "2026-03-11",
      "value": 72.44220031738281
    },
    {
      "time": "2026-03-12",
      "value": 72.35340042114258
    },
    {
      "time": "2026-03-13",
      "value": 72.27420028686524
    },
    {
      "time": "2026-03-16",
      "value": 72.21420028686524
    },
    {
      "time": "2026-03-17",
      "value": 72.14900024414062
    },
    {
      "time": "2026-03-18",
      "value": 72.0520002746582
    },
    {
      "time": "2026-03-19",
      "value": 71.93880020141602
    },
    {
      "time": "2026-03-20",
      "value": 71.83200012207031
    },
    {
      "time": "2026-03-23",
      "value": 71.7202001953125
    },
    {
      "time": "2026-03-24",
      "value": 71.59820022583008
    },
    {
      "time": "2026-03-25",
      "value": 71.48460021972656
    },
    {
      "time": "2026-03-26",
      "value": 71.3536001586914
    },
    {
      "time": "2026-03-27",
      "value": 71.19460006713867
    },
    {
      "time": "2026-03-30",
      "value": 71.0184001159668
    },
    {
      "time": "2026-03-31",
      "value": 70.86900009155273
    },
    {
      "time": "2026-04-01",
      "value": 70.76779998779297
    },
    {
      "time": "2026-04-02",
      "value": 70.63479995727539
    },
    {
      "time": "2026-04-06",
      "value": 70.49960006713867
    },
    {
      "time": "2026-04-07",
      "value": 70.37120010375976
    },
    {
      "time": "2026-04-08",
      "value": 70.27540008544922
    },
    {
      "time": "2026-04-09",
      "value": 70.20639999389648
    },
    {
      "time": "2026-04-10",
      "value": 70.15039993286133
    },
    {
      "time": "2026-04-13",
      "value": 70.10059982299805
    },
    {
      "time": "2026-04-14",
      "value": 70.0613998413086
    },
    {
      "time": "2026-04-15",
      "value": 69.98599990844727
    },
    {
      "time": "2026-04-16",
      "value": 69.91919998168946
    },
    {
      "time": "2026-04-17",
      "value": 69.84759994506835
    },
    {
      "time": "2026-04-20",
      "value": 69.78519989013672
    },
    {
      "time": "2026-04-21",
      "value": 69.69779983520507
    },
    {
      "time": "2026-04-22",
      "value": 69.6263998413086
    },
    {
      "time": "2026-04-23",
      "value": 69.54539993286133
    },
    {
      "time": "2026-04-24",
      "value": 69.46279983520508
    },
    {
      "time": "2026-04-27",
      "value": 69.40679977416993
    },
    {
      "time": "2026-04-28",
      "value": 69.32459976196289
    },
    {
      "time": "2026-04-29",
      "value": 69.23339965820313
    },
    {
      "time": "2026-04-30",
      "value": 69.15259963989257
    },
    {
      "time": "2026-05-01",
      "value": 69.05819961547851
    },
    {
      "time": "2026-05-04",
      "value": 68.94919952392578
    },
    {
      "time": "2026-05-05",
      "value": 68.87559951782227
    },
    {
      "time": "2026-05-06",
      "value": 68.79439956665038
    },
    {
      "time": "2026-05-07",
      "value": 68.70519958496094
    },
    {
      "time": "2026-05-08",
      "value": 68.5879997253418
    },
    {
      "time": "2026-05-11",
      "value": 68.46879974365234
    },
    {
      "time": "2026-05-12",
      "value": 68.34119979858399
    },
    {
      "time": "2026-05-13",
      "value": 68.20759979248047
    },
    {
      "time": "2026-05-14",
      "value": 68.07179992675782
    },
    {
      "time": "2026-05-15",
      "value": 67.94859985351563
    },
    {
      "time": "2026-05-18",
      "value": 67.85679977416993
    },
    {
      "time": "2026-05-19",
      "value": 67.7431997680664
    },
    {
      "time": "2026-05-20",
      "value": 67.66719970703124
    },
    {
      "time": "2026-05-21",
      "value": 67.59579971313477
    },
    {
      "time": "2026-05-22",
      "value": 67.56099975585937
    },
    {
      "time": "2026-05-26",
      "value": 67.53239974975585
    },
    {
      "time": "2026-05-27",
      "value": 67.50219970703125
    },
    {
      "time": "2026-05-28",
      "value": 67.46459976196289
    },
    {
      "time": "2026-05-29",
      "value": 67.45059982299804
    },
    {
      "time": "2026-06-01",
      "value": 67.4363998413086
    },
    {
      "time": "2026-06-02",
      "value": 67.44539993286133
    },
    {
      "time": "2026-06-03",
      "value": 67.44019989013673
    },
    {
      "time": "2026-06-04",
      "value": 67.43419998168946
    },
    {
      "time": "2026-06-05",
      "value": 67.41599990844726
    },
    {
      "time": "2026-06-08",
      "value": 67.40959991455078
    },
    {
      "time": "2026-06-09",
      "value": 67.44940002441406
    },
    {
      "time": "2026-06-10",
      "value": 67.45399993896484
    },
    {
      "time": "2026-06-11",
      "value": 67.44459991455078
    },
    {
      "time": "2026-06-12",
      "value": 67.42899993896485
    },
    {
      "time": "2026-06-15",
      "value": 67.42380004882813
    },
    {
      "time": "2026-06-16",
      "value": 67.42520004272461
    },
    {
      "time": "2026-06-17",
      "value": 67.41119995117188
    },
    {
      "time": "2026-06-18",
      "value": 67.37300003051757
    },
    {
      "time": "2026-06-22",
      "value": 67.31500015258788
    },
    {
      "time": "2026-06-23",
      "value": 67.25860015869141
    },
    {
      "time": "2026-06-24",
      "value": 67.21060028076172
    },
    {
      "time": "2026-06-25",
      "value": 67.18360031127929
    },
    {
      "time": "2026-06-26",
      "value": 67.18100036621094
    },
    {
      "time": "2026-06-29",
      "value": 67.17420028686523
    },
    {
      "time": "2026-06-30",
      "value": 67.16580032348632
    },
    {
      "time": "2026-07-01",
      "value": 67.14920028686524
    },
    {
      "time": "2026-07-02",
      "value": 67.14560028076171
    },
    {
      "time": "2026-07-06",
      "value": 67.14860015869141
    },
    {
      "time": "2026-07-07",
      "value": 67.14020004272462
    },
    {
      "time": "2026-07-08",
      "value": 67.11560012817382
    },
    {
      "time": "2026-07-09",
      "value": 67.09940017700195
    },
    {
      "time": "2026-07-10",
      "value": 67.11080017089844
    },
    {
      "time": "2026-07-13",
      "value": 67.1320002746582
    },
    {
      "time": "2026-07-14",
      "value": 67.13300033569335
    },
    {
      "time": "2026-07-15",
      "value": 67.13620025634765
    },
    {
      "time": "2026-07-16",
      "value": 67.18580032348633
    },
    {
      "time": "2026-07-17",
      "value": 67.19800033569337
    },
    {
      "time": "2026-07-20",
      "value": 67.18440032958985
    },
    {
      "time": "2026-07-21",
      "value": 67.16800033569336
    },
    {
      "time": "2026-07-22",
      "value": 67.15800033569336
    },
    {
      "time": "2026-07-23",
      "value": 67.16820022583008
    },
    {
      "time": "2026-07-24",
      "value": 67.20880020141601
    }
  ],
  "analysis": null
}