{
  "ok": true,
  "cached": false,
  "ticker": "RSPF",
  "price": 82.28,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Is Invesco S&P 500 Equal Weight Financials ETF (RSPF) a Strong ETF Right Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/invesco-p-500-equal-weight-102002560.html",
      "published": "2026-06-25"
    },
    {
      "title": "Should You Invest in the Invesco S&P 500 Equal Weight Financials ETF (RSPF)?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/invest-invesco-p-500-equal-102003444.html",
      "published": "2026-06-04"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 77.87000274658203,
      "high": 78.20999908447266,
      "low": 77.87000274658203,
      "close": 78.12999725341797,
      "volume": 3900
    },
    {
      "time": "2025-07-28",
      "open": 78.02999877929688,
      "high": 79,
      "low": 77.19000244140625,
      "close": 77.41999816894531,
      "volume": 5700
    },
    {
      "time": "2025-07-29",
      "open": 78.70999908447266,
      "high": 80,
      "low": 77.05000305175781,
      "close": 77.1500015258789,
      "volume": 3800
    },
    {
      "time": "2025-07-30",
      "open": 77.08000183105469,
      "high": 77.30000305175781,
      "low": 76.3499984741211,
      "close": 76.56999969482422,
      "volume": 2400
    },
    {
      "time": "2025-07-31",
      "open": 76.19999694824219,
      "high": 78.86000061035156,
      "low": 76.19999694824219,
      "close": 76.2699966430664,
      "volume": 4900
    },
    {
      "time": "2025-08-01",
      "open": 80,
      "high": 80,
      "low": 74.37999725341797,
      "close": 74.93000030517578,
      "volume": 5100
    },
    {
      "time": "2025-08-04",
      "open": 75.41000366210938,
      "high": 76.08999633789062,
      "low": 75.41000366210938,
      "close": 76.0199966430664,
      "volume": 20300
    },
    {
      "time": "2025-08-05",
      "open": 75.9800033569336,
      "high": 76.05999755859375,
      "low": 75.19999694824219,
      "close": 75.68000030517578,
      "volume": 10500
    },
    {
      "time": "2025-08-06",
      "open": 75.80000305175781,
      "high": 76.19999694824219,
      "low": 75.7300033569336,
      "close": 76.08999633789062,
      "volume": 5300
    },
    {
      "time": "2025-08-07",
      "open": 76.12999725341797,
      "high": 76.12999725341797,
      "low": 75.26000213623047,
      "close": 75.26000213623047,
      "volume": 1900
    },
    {
      "time": "2025-08-08",
      "open": 75.5999984741211,
      "high": 75.87999725341797,
      "low": 75.5999984741211,
      "close": 75.83000183105469,
      "volume": 3600
    },
    {
      "time": "2025-08-11",
      "open": 75.80999755859375,
      "high": 76.0999984741211,
      "low": 75.69000244140625,
      "close": 75.69000244140625,
      "volume": 6500
    },
    {
      "time": "2025-08-12",
      "open": 76.22000122070312,
      "high": 76.75,
      "low": 76.20999908447266,
      "close": 76.56999969482422,
      "volume": 3500
    },
    {
      "time": "2025-08-13",
      "open": 76.69999694824219,
      "high": 77.41000366210938,
      "low": 76.69999694824219,
      "close": 77.41000366210938,
      "volume": 4300
    },
    {
      "time": "2025-08-14",
      "open": 76.94000244140625,
      "high": 77.51000213623047,
      "low": 76.91999816894531,
      "close": 77.51000213623047,
      "volume": 2500
    },
    {
      "time": "2025-08-15",
      "open": 77.56999969482422,
      "high": 77.56999969482422,
      "low": 76.72000122070312,
      "close": 76.72000122070312,
      "volume": 7700
    },
    {
      "time": "2025-08-18",
      "open": 76.36000061035156,
      "high": 76.6500015258789,
      "low": 76.2300033569336,
      "close": 76.56999969482422,
      "volume": 4400
    },
    {
      "time": "2025-08-19",
      "open": 76.75,
      "high": 76.80999755859375,
      "low": 76.5999984741211,
      "close": 76.72000122070312,
      "volume": 2800
    },
    {
      "time": "2025-08-20",
      "open": 76.88999938964844,
      "high": 77.3499984741211,
      "low": 76.75,
      "close": 77.22000122070312,
      "volume": 3000
    },
    {
      "time": "2025-08-21",
      "open": 76.80000305175781,
      "high": 76.93000030517578,
      "low": 76.66999816894531,
      "close": 76.91000366210938,
      "volume": 4500
    },
    {
      "time": "2025-08-22",
      "open": 77.22000122070312,
      "high": 78.5199966430664,
      "low": 77.22000122070312,
      "close": 78.38999938964844,
      "volume": 39300
    },
    {
      "time": "2025-08-25",
      "open": 78.29000091552734,
      "high": 78.4000015258789,
      "low": 77.91999816894531,
      "close": 78.06999969482422,
      "volume": 4600
    },
    {
      "time": "2025-08-26",
      "open": 77.52999877929688,
      "high": 78.5999984741211,
      "low": 77.52999877929688,
      "close": 78.26000213623047,
      "volume": 3900
    },
    {
      "time": "2025-08-27",
      "open": 77.95999908447266,
      "high": 79.41000366210938,
      "low": 77.95999908447266,
      "close": 78.54000091552734,
      "volume": 12900
    },
    {
      "time": "2025-08-28",
      "open": 78.41999816894531,
      "high": 78.45999908447266,
      "low": 78.13999938964844,
      "close": 78.44999694824219,
      "volume": 12100
    },
    {
      "time": "2025-08-29",
      "open": 78.33999633789062,
      "high": 78.80999755859375,
      "low": 78.33999633789062,
      "close": 78.45999908447266,
      "volume": 37700
    },
    {
      "time": "2025-09-02",
      "open": 77.38999938964844,
      "high": 77.77999877929688,
      "low": 77.2300033569336,
      "close": 77.76000213623047,
      "volume": 16900
    },
    {
      "time": "2025-09-03",
      "open": 77.63999938964844,
      "high": 77.77999877929688,
      "low": 77.26000213623047,
      "close": 77.77999877929688,
      "volume": 7000
    },
    {
      "time": "2025-09-04",
      "open": 77.9000015258789,
      "high": 78.61000061035156,
      "low": 77.9000015258789,
      "close": 78.61000061035156,
      "volume": 6200
    },
    {
      "time": "2025-09-05",
      "open": 78.58999633789062,
      "high": 78.6500015258789,
      "low": 77.02999877929688,
      "close": 77.37999725341797,
      "volume": 5900
    },
    {
      "time": "2025-09-08",
      "open": 77.3499984741211,
      "high": 77.5999984741211,
      "low": 76.83999633789062,
      "close": 77.55999755859375,
      "volume": 9000
    },
    {
      "time": "2025-09-09",
      "open": 78.06999969482422,
      "high": 79.55000305175781,
      "low": 77.5199966430664,
      "close": 77.69000244140625,
      "volume": 2800
    },
    {
      "time": "2025-09-10",
      "open": 77.41999816894531,
      "high": 77.45999908447266,
      "low": 77.23999786376953,
      "close": 77.33000183105469,
      "volume": 1900
    },
    {
      "time": "2025-09-11",
      "open": 77.43000030517578,
      "high": 78.66000366210938,
      "low": 77.43000030517578,
      "close": 78.5999984741211,
      "volume": 4500
    },
    {
      "time": "2025-09-12",
      "open": 78.31999969482422,
      "high": 78.66999816894531,
      "low": 78.20999908447266,
      "close": 78.33999633789062,
      "volume": 5400
    },
    {
      "time": "2025-09-15",
      "open": 78.23999786376953,
      "high": 78.44000244140625,
      "low": 77.63999938964844,
      "close": 77.6500015258789,
      "volume": 4600
    },
    {
      "time": "2025-09-16",
      "open": 77.56999969482422,
      "high": 77.56999969482422,
      "low": 77,
      "close": 77.23999786376953,
      "volume": 9300
    },
    {
      "time": "2025-09-17",
      "open": 77.12000274658203,
      "high": 78.31999969482422,
      "low": 77.12000274658203,
      "close": 77.83000183105469,
      "volume": 4300
    },
    {
      "time": "2025-09-18",
      "open": 78.12999725341797,
      "high": 78.55999755859375,
      "low": 78.08000183105469,
      "close": 78.2300033569336,
      "volume": 10500
    },
    {
      "time": "2025-09-19",
      "open": 78.1500015258789,
      "high": 78.25,
      "low": 78.1500015258789,
      "close": 78.25,
      "volume": 1700
    },
    {
      "time": "2025-09-22",
      "open": 77.47000122070312,
      "high": 77.81999969482422,
      "low": 77.41999816894531,
      "close": 77.79000091552734,
      "volume": 9400
    },
    {
      "time": "2025-09-23",
      "open": 78.44000244140625,
      "high": 78.44000244140625,
      "low": 77.37999725341797,
      "close": 77.58000183105469,
      "volume": 3500
    },
    {
      "time": "2025-09-24",
      "open": 77.66999816894531,
      "high": 77.66999816894531,
      "low": 77.33999633789062,
      "close": 77.4000015258789,
      "volume": 2800
    },
    {
      "time": "2025-09-25",
      "open": 77.22000122070312,
      "high": 77.45999908447266,
      "low": 76.77999877929688,
      "close": 77.16000366210938,
      "volume": 14100
    },
    {
      "time": "2025-09-26",
      "open": 77.55999755859375,
      "high": 77.87000274658203,
      "low": 77.55999755859375,
      "close": 77.72000122070312,
      "volume": 8900
    },
    {
      "time": "2025-09-29",
      "open": 77.80000305175781,
      "high": 78.18000030517578,
      "low": 77.62999725341797,
      "close": 78.04000091552734,
      "volume": 8700
    },
    {
      "time": "2025-09-30",
      "open": 77.88999938964844,
      "high": 78.05999755859375,
      "low": 77.16999816894531,
      "close": 77.77999877929688,
      "volume": 6400
    },
    {
      "time": "2025-10-01",
      "open": 77.5999984741211,
      "high": 77.5999984741211,
      "low": 77.08999633789062,
      "close": 77.11000061035156,
      "volume": 3500
    },
    {
      "time": "2025-10-02",
      "open": 76.95999908447266,
      "high": 77.43000030517578,
      "low": 76.95999908447266,
      "close": 77.37000274658203,
      "volume": 4900
    },
    {
      "time": "2025-10-03",
      "open": 77.79000091552734,
      "high": 78.08000183105469,
      "low": 77.79000091552734,
      "close": 77.95999908447266,
      "volume": 6300
    },
    {
      "time": "2025-10-06",
      "open": 78.01000213623047,
      "high": 78.08000183105469,
      "low": 77.56999969482422,
      "close": 77.83999633789062,
      "volume": 12400
    },
    {
      "time": "2025-10-07",
      "open": 78.47000122070312,
      "high": 78.47000122070312,
      "low": 77.93000030517578,
      "close": 78.01000213623047,
      "volume": 5100
    },
    {
      "time": "2025-10-08",
      "open": 77.91000366210938,
      "high": 78.33000183105469,
      "low": 77.76000213623047,
      "close": 77.9000015258789,
      "volume": 5700
    },
    {
      "time": "2025-10-09",
      "open": 77.94000244140625,
      "high": 77.94000244140625,
      "low": 76.87999725341797,
      "close": 77.5199966430664,
      "volume": 3000
    },
    {
      "time": "2025-10-10",
      "open": 77.70999908447266,
      "high": 78.16999816894531,
      "low": 75.62000274658203,
      "close": 75.62000274658203,
      "volume": 4900
    },
    {
      "time": "2025-10-13",
      "open": 76.06999969482422,
      "high": 76.4000015258789,
      "low": 76.05000305175781,
      "close": 76.23999786376953,
      "volume": 8000
    },
    {
      "time": "2025-10-14",
      "open": 76.36000061035156,
      "high": 77.54000091552734,
      "low": 76.36000061035156,
      "close": 77.18000030517578,
      "volume": 3000
    },
    {
      "time": "2025-10-15",
      "open": 77.3499984741211,
      "high": 77.3499984741211,
      "low": 76.47000122070312,
      "close": 76.58000183105469,
      "volume": 4000
    },
    {
      "time": "2025-10-16",
      "open": 76.20999908447266,
      "high": 76.20999908447266,
      "low": 74.08000183105469,
      "close": 74.18000030517578,
      "volume": 21300
    },
    {
      "time": "2025-10-17",
      "open": 74.43000030517578,
      "high": 74.93000030517578,
      "low": 74.38999938964844,
      "close": 74.80000305175781,
      "volume": 8300
    },
    {
      "time": "2025-10-20",
      "open": 74.94999694824219,
      "high": 75.7699966430664,
      "low": 74.94999694824219,
      "close": 75.69000244140625,
      "volume": 7200
    },
    {
      "time": "2025-10-21",
      "open": 75.8499984741211,
      "high": 76.25,
      "low": 75.8499984741211,
      "close": 75.98999786376953,
      "volume": 12200
    },
    {
      "time": "2025-10-22",
      "open": 75.77999877929688,
      "high": 75.77999877929688,
      "low": 75.16000366210938,
      "close": 75.47000122070312,
      "volume": 4000
    },
    {
      "time": "2025-10-23",
      "open": 75.55000305175781,
      "high": 75.83000183105469,
      "low": 75.19999694824219,
      "close": 75.6500015258789,
      "volume": 5700
    },
    {
      "time": "2025-10-24",
      "open": 76.45999908447266,
      "high": 76.45999908447266,
      "low": 76.01000213623047,
      "close": 76.31999969482422,
      "volume": 5200
    },
    {
      "time": "2025-10-27",
      "open": 76.66000366210938,
      "high": 76.66999816894531,
      "low": 76.38999938964844,
      "close": 76.44000244140625,
      "volume": 4400
    },
    {
      "time": "2025-10-28",
      "open": 76.27999877929688,
      "high": 76.43000030517578,
      "low": 75.88999938964844,
      "close": 75.88999938964844,
      "volume": 10400
    },
    {
      "time": "2025-10-29",
      "open": 74.80999755859375,
      "high": 74.88999938964844,
      "low": 74.08999633789062,
      "close": 74.22000122070312,
      "volume": 6100
    },
    {
      "time": "2025-10-30",
      "open": 74.02999877929688,
      "high": 75.11000061035156,
      "low": 74.02999877929688,
      "close": 74.16999816894531,
      "volume": 4000
    },
    {
      "time": "2025-10-31",
      "open": 73.91999816894531,
      "high": 74.56999969482422,
      "low": 73.91999816894531,
      "close": 74.56999969482422,
      "volume": 5700
    },
    {
      "time": "2025-11-03",
      "open": 74.2699966430664,
      "high": 74.31999969482422,
      "low": 73.62000274658203,
      "close": 74.31999969482422,
      "volume": 6800
    },
    {
      "time": "2025-11-04",
      "open": 74.06999969482422,
      "high": 74.72000122070312,
      "low": 74.06999969482422,
      "close": 74.56999969482422,
      "volume": 5900
    },
    {
      "time": "2025-11-05",
      "open": 74.63999938964844,
      "high": 75.2300033569336,
      "low": 74.63999938964844,
      "close": 74.94999694824219,
      "volume": 5300
    },
    {
      "time": "2025-11-06",
      "open": 75.0199966430664,
      "high": 75.0199966430664,
      "low": 74.3499984741211,
      "close": 74.41999816894531,
      "volume": 20000
    },
    {
      "time": "2025-11-07",
      "open": 74.08999633789062,
      "high": 75.16000366210938,
      "low": 74,
      "close": 75.1500015258789,
      "volume": 75700
    },
    {
      "time": "2025-11-10",
      "open": 75.27999877929688,
      "high": 75.73999786376953,
      "low": 74.97000122070312,
      "close": 75.5199966430664,
      "volume": 4100
    },
    {
      "time": "2025-11-11",
      "open": 77.81999969482422,
      "high": 77.81999969482422,
      "low": 75.68000030517578,
      "close": 76.05000305175781,
      "volume": 3200
    },
    {
      "time": "2025-11-12",
      "open": 75.93000030517578,
      "high": 76.72000122070312,
      "low": 75.93000030517578,
      "close": 76.56999969482422,
      "volume": 7500
    },
    {
      "time": "2025-11-13",
      "open": 76.12000274658203,
      "high": 78.13999938964844,
      "low": 75.52999877929688,
      "close": 75.52999877929688,
      "volume": 3100
    },
    {
      "time": "2025-11-14",
      "open": 75.05999755859375,
      "high": 75.41000366210938,
      "low": 74.70999908447266,
      "close": 75.05000305175781,
      "volume": 5700
    },
    {
      "time": "2025-11-17",
      "open": 74.7699966430664,
      "high": 74.7699966430664,
      "low": 73.12000274658203,
      "close": 73.38999938964844,
      "volume": 10400
    },
    {
      "time": "2025-11-18",
      "open": 72.81999969482422,
      "high": 73.93000030517578,
      "low": 72.81999969482422,
      "close": 73.5199966430664,
      "volume": 98600
    },
    {
      "time": "2025-11-19",
      "open": 73.51000213623047,
      "high": 73.68000030517578,
      "low": 71.52999877929688,
      "close": 73.62000274658203,
      "volume": 16500
    },
    {
      "time": "2025-11-20",
      "open": 74.33999633789062,
      "high": 74.55999755859375,
      "low": 73.08000183105469,
      "close": 73.2300033569336,
      "volume": 10900
    },
    {
      "time": "2025-11-21",
      "open": 73.7699966430664,
      "high": 74.43000030517578,
      "low": 73.5,
      "close": 74.20999908447266,
      "volume": 3500
    },
    {
      "time": "2025-11-24",
      "open": 73.95999908447266,
      "high": 74.56999969482422,
      "low": 73.83000183105469,
      "close": 74.38999938964844,
      "volume": 4600
    },
    {
      "time": "2025-11-25",
      "open": 74.4800033569336,
      "high": 75.58000183105469,
      "low": 74.4800033569336,
      "close": 75.48999786376953,
      "volume": 5000
    },
    {
      "time": "2025-11-26",
      "open": 75.69999694824219,
      "high": 76.16000366210938,
      "low": 75.69999694824219,
      "close": 75.83000183105469,
      "volume": 3200
    },
    {
      "time": "2025-11-28",
      "open": 76.0199966430664,
      "high": 76.5,
      "low": 76.0199966430664,
      "close": 76.33000183105469,
      "volume": 2500
    },
    {
      "time": "2025-12-01",
      "open": 75.62999725341797,
      "high": 76.36000061035156,
      "low": 75.62999725341797,
      "close": 75.87999725341797,
      "volume": 13000
    },
    {
      "time": "2025-12-02",
      "open": 75.73999786376953,
      "high": 76.0199966430664,
      "low": 75.48999786376953,
      "close": 75.62999725341797,
      "volume": 3700
    },
    {
      "time": "2025-12-03",
      "open": 75.95999908447266,
      "high": 76.7300033569336,
      "low": 75.95999908447266,
      "close": 76.7300033569336,
      "volume": 3300
    },
    {
      "time": "2025-12-04",
      "open": 76.68000030517578,
      "high": 77.08999633789062,
      "low": 76.68000030517578,
      "close": 76.94999694824219,
      "volume": 9700
    },
    {
      "time": "2025-12-05",
      "open": 76.70999908447266,
      "high": 77.0999984741211,
      "low": 76.70999908447266,
      "close": 76.91000366210938,
      "volume": 5200
    },
    {
      "time": "2025-12-08",
      "open": 76.87999725341797,
      "high": 76.9000015258789,
      "low": 76.58000183105469,
      "close": 76.58000183105469,
      "volume": 2400
    },
    {
      "time": "2025-12-09",
      "open": 76.61000061035156,
      "high": 77.69000244140625,
      "low": 76.61000061035156,
      "close": 77.0199966430664,
      "volume": 4600
    },
    {
      "time": "2025-12-10",
      "open": 76.87999725341797,
      "high": 78.20999908447266,
      "low": 76.87999725341797,
      "close": 78.01000213623047,
      "volume": 4600
    },
    {
      "time": "2025-12-11",
      "open": 77.83999633789062,
      "high": 79.30000305175781,
      "low": 77.83999633789062,
      "close": 79.06999969482422,
      "volume": 19100
    },
    {
      "time": "2025-12-12",
      "open": 78.75,
      "high": 79.02999877929688,
      "low": 78.75,
      "close": 79,
      "volume": 20200
    },
    {
      "time": "2025-12-15",
      "open": 79.22000122070312,
      "high": 79.37999725341797,
      "low": 78.9000015258789,
      "close": 79.05999755859375,
      "volume": 8200
    },
    {
      "time": "2025-12-16",
      "open": 79.30999755859375,
      "high": 79.30999755859375,
      "low": 78.68000030517578,
      "close": 78.80000305175781,
      "volume": 14900
    },
    {
      "time": "2025-12-17",
      "open": 78.94999694824219,
      "high": 79.51000213623047,
      "low": 78.77999877929688,
      "close": 78.77999877929688,
      "volume": 3700
    },
    {
      "time": "2025-12-18",
      "open": 78.95999908447266,
      "high": 79.12000274658203,
      "low": 78.66999816894531,
      "close": 78.66999816894531,
      "volume": 32400
    },
    {
      "time": "2025-12-19",
      "open": 78.81999969482422,
      "high": 79.3499984741211,
      "low": 78.81999969482422,
      "close": 79.02999877929688,
      "volume": 3900
    },
    {
      "time": "2025-12-22",
      "open": 78.77999877929688,
      "high": 79.94999694824219,
      "low": 78.77999877929688,
      "close": 79.62999725341797,
      "volume": 7300
    },
    {
      "time": "2025-12-23",
      "open": 79.5999984741211,
      "high": 79.83999633789062,
      "low": 79.5199966430664,
      "close": 79.55000305175781,
      "volume": 6600
    },
    {
      "time": "2025-12-24",
      "open": 79.80000305175781,
      "high": 80.2300033569336,
      "low": 79.80000305175781,
      "close": 79.80000305175781,
      "volume": 4200
    },
    {
      "time": "2025-12-26",
      "open": 79.94999694824219,
      "high": 79.94999694824219,
      "low": 79.61000061035156,
      "close": 79.7300033569336,
      "volume": 4200
    },
    {
      "time": "2025-12-29",
      "open": 79.80000305175781,
      "high": 79.80999755859375,
      "low": 79.33000183105469,
      "close": 79.45999908447266,
      "volume": 12000
    },
    {
      "time": "2025-12-30",
      "open": 79.19000244140625,
      "high": 79.3499984741211,
      "low": 79.0999984741211,
      "close": 79.2300033569336,
      "volume": 2300
    },
    {
      "time": "2025-12-31",
      "open": 79.27999877929688,
      "high": 79.27999877929688,
      "low": 78.48999786376953,
      "close": 78.48999786376953,
      "volume": 5600
    },
    {
      "time": "2026-01-02",
      "open": 78.97000122070312,
      "high": 80.47000122070312,
      "low": 78.08999633789062,
      "close": 78.43000030517578,
      "volume": 12900
    },
    {
      "time": "2026-01-05",
      "open": 78.33000183105469,
      "high": 81.29000091552734,
      "low": 78.33000183105469,
      "close": 80.3499984741211,
      "volume": 11700
    },
    {
      "time": "2026-01-06",
      "open": 80.16000366210938,
      "high": 80.91999816894531,
      "low": 80.16000366210938,
      "close": 80.83000183105469,
      "volume": 8000
    },
    {
      "time": "2026-01-07",
      "open": 80.79000091552734,
      "high": 80.79000091552734,
      "low": 79.62000274658203,
      "close": 79.81999969482422,
      "volume": 5500
    },
    {
      "time": "2026-01-08",
      "open": 79.5999984741211,
      "high": 80.95999908447266,
      "low": 79.5999984741211,
      "close": 80.5999984741211,
      "volume": 27900
    },
    {
      "time": "2026-01-09",
      "open": 80.72000122070312,
      "high": 80.72000122070312,
      "low": 80.08000183105469,
      "close": 80.08000183105469,
      "volume": 8000
    },
    {
      "time": "2026-01-12",
      "open": 79.41000366210938,
      "high": 79.88999938964844,
      "low": 79.41000366210938,
      "close": 79.66999816894531,
      "volume": 9400
    },
    {
      "time": "2026-01-13",
      "open": 79.9000015258789,
      "high": 79.9000015258789,
      "low": 78.52999877929688,
      "close": 78.62999725341797,
      "volume": 13200
    },
    {
      "time": "2026-01-14",
      "open": 78.4000015258789,
      "high": 80.11000061035156,
      "low": 78.4000015258789,
      "close": 80.11000061035156,
      "volume": 5500
    },
    {
      "time": "2026-01-15",
      "open": 79.12999725341797,
      "high": 81.12999725341797,
      "low": 79.08000183105469,
      "close": 79.30000305175781,
      "volume": 6100
    },
    {
      "time": "2026-01-16",
      "open": 78.66000366210938,
      "high": 80.80999755859375,
      "low": 78.66000366210938,
      "close": 79.11000061035156,
      "volume": 30300
    },
    {
      "time": "2026-01-20",
      "open": 77.88999938964844,
      "high": 78.6500015258789,
      "low": 77.16000366210938,
      "close": 77.44000244140625,
      "volume": 9200
    },
    {
      "time": "2026-01-21",
      "open": 77.69999694824219,
      "high": 78.5999984741211,
      "low": 77.69999694824219,
      "close": 78.23999786376953,
      "volume": 7200
    },
    {
      "time": "2026-01-22",
      "open": 78.73999786376953,
      "high": 79.08000183105469,
      "low": 78.5,
      "close": 78.5,
      "volume": 4400
    },
    {
      "time": "2026-01-23",
      "open": 77.87999725341797,
      "high": 78.11000061035156,
      "low": 77.69999694824219,
      "close": 77.83000183105469,
      "volume": 5500
    },
    {
      "time": "2026-01-26",
      "open": 77.9800033569336,
      "high": 78.19999694824219,
      "low": 77.83999633789062,
      "close": 78.11000061035156,
      "volume": 7300
    },
    {
      "time": "2026-01-27",
      "open": 78.01000213623047,
      "high": 78.01000213623047,
      "low": 77.1500015258789,
      "close": 77.5,
      "volume": 6200
    },
    {
      "time": "2026-01-28",
      "open": 77.44999694824219,
      "high": 77.6500015258789,
      "low": 77.20999908447266,
      "close": 77.3499984741211,
      "volume": 4900
    },
    {
      "time": "2026-01-29",
      "open": 77.80000305175781,
      "high": 78.04000091552734,
      "low": 77.30000305175781,
      "close": 77.76000213623047,
      "volume": 6100
    },
    {
      "time": "2026-01-30",
      "open": 77.52999877929688,
      "high": 77.88999938964844,
      "low": 77.36000061035156,
      "close": 77.8499984741211,
      "volume": 2000
    },
    {
      "time": "2026-02-02",
      "open": 77.62999725341797,
      "high": 78.51000213623047,
      "low": 77.62999725341797,
      "close": 78.27999877929688,
      "volume": 6400
    },
    {
      "time": "2026-02-03",
      "open": 78.08999633789062,
      "high": 78.08999633789062,
      "low": 76.51000213623047,
      "close": 77.41999816894531,
      "volume": 9000
    },
    {
      "time": "2026-02-04",
      "open": 77.18000030517578,
      "high": 78.04000091552734,
      "low": 77.18000030517578,
      "close": 77.80999755859375,
      "volume": 5400
    },
    {
      "time": "2026-02-05",
      "open": 77.68000030517578,
      "high": 78.2699966430664,
      "low": 76.83000183105469,
      "close": 76.83000183105469,
      "volume": 21700
    },
    {
      "time": "2026-02-06",
      "open": 77.81999969482422,
      "high": 78.16999816894531,
      "low": 77.56999969482422,
      "close": 78.16999816894531,
      "volume": 6700
    },
    {
      "time": "2026-02-09",
      "open": 78.02999877929688,
      "high": 78.11000061035156,
      "low": 77.4000015258789,
      "close": 77.4000015258789,
      "volume": 5000
    },
    {
      "time": "2026-02-10",
      "open": 77.25,
      "high": 77.69000244140625,
      "low": 76.4800033569336,
      "close": 76.9000015258789,
      "volume": 5700
    },
    {
      "time": "2026-02-11",
      "open": 76.0199966430664,
      "high": 76.0199966430664,
      "low": 75.69999694824219,
      "close": 75.69999694824219,
      "volume": 7900
    },
    {
      "time": "2026-02-12",
      "open": 75.9800033569336,
      "high": 75.9800033569336,
      "low": 73.77999877929688,
      "close": 74.30999755859375,
      "volume": 17400
    },
    {
      "time": "2026-02-13",
      "open": 74.0199966430664,
      "high": 74.86000061035156,
      "low": 74.0199966430664,
      "close": 74.62999725341797,
      "volume": 28400
    },
    {
      "time": "2026-02-17",
      "open": 74.9800033569336,
      "high": 75.5199966430664,
      "low": 74.83999633789062,
      "close": 75.29000091552734,
      "volume": 19500
    },
    {
      "time": "2026-02-18",
      "open": 75.61000061035156,
      "high": 76.13999938964844,
      "low": 75.5999984741211,
      "close": 76.05000305175781,
      "volume": 30800
    },
    {
      "time": "2026-02-19",
      "open": 75.55999755859375,
      "high": 75.55999755859375,
      "low": 74.88999938964844,
      "close": 75.41000366210938,
      "volume": 6500
    },
    {
      "time": "2026-02-20",
      "open": 75.27999877929688,
      "high": 75.95999908447266,
      "low": 74.94000244140625,
      "close": 75.9000015258789,
      "volume": 9000
    },
    {
      "time": "2026-02-23",
      "open": 75.51000213623047,
      "high": 75.5999984741211,
      "low": 73.62000274658203,
      "close": 73.62000274658203,
      "volume": 70800
    },
    {
      "time": "2026-02-24",
      "open": 73.3499984741211,
      "high": 74.48999786376953,
      "low": 73.20999908447266,
      "close": 74.19999694824219,
      "volume": 20000
    },
    {
      "time": "2026-02-25",
      "open": 74.52999877929688,
      "high": 75.37000274658203,
      "low": 74.52999877929688,
      "close": 75.30999755859375,
      "volume": 27200
    },
    {
      "time": "2026-02-26",
      "open": 76,
      "high": 76.4000015258789,
      "low": 75.69000244140625,
      "close": 76.30000305175781,
      "volume": 9500
    },
    {
      "time": "2026-02-27",
      "open": 75.55999755859375,
      "high": 75.6500015258789,
      "low": 74.41999816894531,
      "close": 74.91999816894531,
      "volume": 29800
    },
    {
      "time": "2026-03-02",
      "open": 73.8499984741211,
      "high": 75.81999969482422,
      "low": 73.8499984741211,
      "close": 75.4000015258789,
      "volume": 83500
    },
    {
      "time": "2026-03-03",
      "open": 73.97000122070312,
      "high": 75.37000274658203,
      "low": 73.44000244140625,
      "close": 74.93000030517578,
      "volume": 17500
    },
    {
      "time": "2026-03-04",
      "open": 75.23999786376953,
      "high": 75.54000091552734,
      "low": 74.62999725341797,
      "close": 75.41000366210938,
      "volume": 8000
    },
    {
      "time": "2026-03-05",
      "open": 74.83999633789062,
      "high": 75.13999938964844,
      "low": 74.5,
      "close": 74.93000030517578,
      "volume": 9400
    },
    {
      "time": "2026-03-06",
      "open": 73.69000244140625,
      "high": 73.80999755859375,
      "low": 72.83999633789062,
      "close": 73.80999755859375,
      "volume": 6100
    },
    {
      "time": "2026-03-09",
      "open": 72.86000061035156,
      "high": 73.43000030517578,
      "low": 72.0999984741211,
      "close": 73.2300033569336,
      "volume": 14800
    },
    {
      "time": "2026-03-10",
      "open": 72.58000183105469,
      "high": 73.08000183105469,
      "low": 72.37000274658203,
      "close": 72.66000366210938,
      "volume": 7900
    },
    {
      "time": "2026-03-11",
      "open": 72.41000366210938,
      "high": 72.76000213623047,
      "low": 71.75,
      "close": 72.02999877929688,
      "volume": 6700
    },
    {
      "time": "2026-03-12",
      "open": 71.01000213623047,
      "high": 71.51000213623047,
      "low": 70.77999877929688,
      "close": 70.8499984741211,
      "volume": 6000
    },
    {
      "time": "2026-03-13",
      "open": 71.25,
      "high": 71.70999908447266,
      "low": 70.87000274658203,
      "close": 70.87000274658203,
      "volume": 27400
    },
    {
      "time": "2026-03-16",
      "open": 71.48999786376953,
      "high": 71.93000030517578,
      "low": 71.29000091552734,
      "close": 71.37000274658203,
      "volume": 47800
    },
    {
      "time": "2026-03-17",
      "open": 71.80999755859375,
      "high": 72.51000213623047,
      "low": 71.80999755859375,
      "close": 71.83000183105469,
      "volume": 27700
    },
    {
      "time": "2026-03-18",
      "open": 71.48999786376953,
      "high": 71.93000030517578,
      "low": 70.81999969482422,
      "close": 70.8499984741211,
      "volume": 16300
    },
    {
      "time": "2026-03-19",
      "open": 70.80999755859375,
      "high": 71.12000274658203,
      "low": 70.33000183105469,
      "close": 70.77999877929688,
      "volume": 12500
    },
    {
      "time": "2026-03-20",
      "open": 70.76000213623047,
      "high": 71.16000366210938,
      "low": 70.61000061035156,
      "close": 70.87000274658203,
      "volume": 13600
    },
    {
      "time": "2026-03-23",
      "open": 71.75,
      "high": 71.80999755859375,
      "low": 71.22000122070312,
      "close": 71.22000122070312,
      "volume": 20800
    },
    {
      "time": "2026-03-24",
      "open": 70.66000366210938,
      "high": 71.2699966430664,
      "low": 70.66000366210938,
      "close": 71.05999755859375,
      "volume": 4300
    },
    {
      "time": "2026-03-25",
      "open": 71.55000305175781,
      "high": 71.55000305175781,
      "low": 70.72000122070312,
      "close": 70.91999816894531,
      "volume": 14300
    },
    {
      "time": "2026-03-26",
      "open": 71.19999694824219,
      "high": 71.33000183105469,
      "low": 70.5199966430664,
      "close": 70.76000213623047,
      "volume": 7500
    },
    {
      "time": "2026-03-27",
      "open": 70.55000305175781,
      "high": 70.55000305175781,
      "low": 69.04000091552734,
      "close": 69.04000091552734,
      "volume": 9500
    },
    {
      "time": "2026-03-30",
      "open": 69.58999633789062,
      "high": 70.36000061035156,
      "low": 69.58999633789062,
      "close": 69.91999816894531,
      "volume": 26400
    },
    {
      "time": "2026-03-31",
      "open": 70.41000366210938,
      "high": 71.38999938964844,
      "low": 70.3499984741211,
      "close": 71.38999938964844,
      "volume": 15000
    },
    {
      "time": "2026-04-01",
      "open": 71.73999786376953,
      "high": 71.95999908447266,
      "low": 71.33999633789062,
      "close": 71.37999725341797,
      "volume": 7000
    },
    {
      "time": "2026-04-02",
      "open": 70.44000244140625,
      "high": 71.7699966430664,
      "low": 70.30999755859375,
      "close": 71.69000244140625,
      "volume": 9500
    },
    {
      "time": "2026-04-06",
      "open": 71.69999694824219,
      "high": 72.16000366210938,
      "low": 71.69999694824219,
      "close": 72.08999633789062,
      "volume": 6800
    },
    {
      "time": "2026-04-07",
      "open": 71.62999725341797,
      "high": 72.0999984741211,
      "low": 71.62999725341797,
      "close": 71.95999908447266,
      "volume": 5000
    },
    {
      "time": "2026-04-08",
      "open": 73.76000213623047,
      "high": 73.93000030517578,
      "low": 73.54000091552734,
      "close": 73.87999725341797,
      "volume": 3900
    },
    {
      "time": "2026-04-09",
      "open": 73.43000030517578,
      "high": 74.08000183105469,
      "low": 73.29000091552734,
      "close": 73.80000305175781,
      "volume": 17800
    },
    {
      "time": "2026-04-10",
      "open": 73.1500015258789,
      "high": 73.1500015258789,
      "low": 72.75,
      "close": 72.80000305175781,
      "volume": 11900
    },
    {
      "time": "2026-04-13",
      "open": 72.63999938964844,
      "high": 74.54000091552734,
      "low": 72.63999938964844,
      "close": 74.54000091552734,
      "volume": 6300
    },
    {
      "time": "2026-04-14",
      "open": 74.47000122070312,
      "high": 75.12999725341797,
      "low": 74.47000122070312,
      "close": 74.97000122070312,
      "volume": 10000
    },
    {
      "time": "2026-04-15",
      "open": 75.51000213623047,
      "high": 76.30999755859375,
      "low": 75.4000015258789,
      "close": 75.98999786376953,
      "volume": 15000
    },
    {
      "time": "2026-04-16",
      "open": 76.2300033569336,
      "high": 76.2300033569336,
      "low": 75.72000122070312,
      "close": 75.83000183105469,
      "volume": 10700
    },
    {
      "time": "2026-04-17",
      "open": 76.31999969482422,
      "high": 77.25,
      "low": 76.31999969482422,
      "close": 76.69999694824219,
      "volume": 11000
    },
    {
      "time": "2026-04-20",
      "open": 76.4800033569336,
      "high": 77.2300033569336,
      "low": 76.4800033569336,
      "close": 77.02999877929688,
      "volume": 9100
    },
    {
      "time": "2026-04-21",
      "open": 77.94999694824219,
      "high": 78,
      "low": 76.77999877929688,
      "close": 76.86000061035156,
      "volume": 11300
    },
    {
      "time": "2026-04-22",
      "open": 76.76000213623047,
      "high": 77.12999725341797,
      "low": 76.55000305175781,
      "close": 76.79000091552734,
      "volume": 12300
    },
    {
      "time": "2026-04-23",
      "open": 76.41999816894531,
      "high": 76.41999816894531,
      "low": 75.52999877929688,
      "close": 75.93000030517578,
      "volume": 5100
    },
    {
      "time": "2026-04-24",
      "open": 75.80999755859375,
      "high": 75.80999755859375,
      "low": 75.41000366210938,
      "close": 75.41000366210938,
      "volume": 3000
    },
    {
      "time": "2026-04-27",
      "open": 75.08999633789062,
      "high": 75.91999816894531,
      "low": 75.08999633789062,
      "close": 75.80999755859375,
      "volume": 2900
    },
    {
      "time": "2026-04-28",
      "open": 76.30000305175781,
      "high": 76.30000305175781,
      "low": 75.80000305175781,
      "close": 75.91999816894531,
      "volume": 4700
    },
    {
      "time": "2026-04-29",
      "open": 75.47000122070312,
      "high": 75.51000213623047,
      "low": 75.13999938964844,
      "close": 75.47000122070312,
      "volume": 11700
    },
    {
      "time": "2026-04-30",
      "open": 74.9000015258789,
      "high": 76.1500015258789,
      "low": 74.9000015258789,
      "close": 76.01000213623047,
      "volume": 12700
    },
    {
      "time": "2026-05-01",
      "open": 76.6500015258789,
      "high": 76.6500015258789,
      "low": 75.94999694824219,
      "close": 75.94999694824219,
      "volume": 13500
    },
    {
      "time": "2026-05-04",
      "open": 75.63999938964844,
      "high": 76.12000274658203,
      "low": 75.44999694824219,
      "close": 75.44999694824219,
      "volume": 1400
    },
    {
      "time": "2026-05-05",
      "open": 75.23999786376953,
      "high": 76.12999725341797,
      "low": 75.23999786376953,
      "close": 75.62000274658203,
      "volume": 6100
    },
    {
      "time": "2026-05-06",
      "open": 75.91000366210938,
      "high": 76.44000244140625,
      "low": 75.75,
      "close": 75.79000091552734,
      "volume": 7700
    },
    {
      "time": "2026-05-07",
      "open": 75.55000305175781,
      "high": 75.55000305175781,
      "low": 75.08000183105469,
      "close": 75.16000366210938,
      "volume": 8600
    },
    {
      "time": "2026-05-08",
      "open": 75.23999786376953,
      "high": 75.2699966430664,
      "low": 75.12999725341797,
      "close": 75.1500015258789,
      "volume": 5800
    },
    {
      "time": "2026-05-11",
      "open": 75.30000305175781,
      "high": 75.36000061035156,
      "low": 74.79000091552734,
      "close": 74.93000030517578,
      "volume": 10500
    },
    {
      "time": "2026-05-12",
      "open": 75,
      "high": 75.26000213623047,
      "low": 74.37000274658203,
      "close": 75.20999908447266,
      "volume": 3600
    },
    {
      "time": "2026-05-13",
      "open": 74.66999816894531,
      "high": 74.66999816894531,
      "low": 74.2300033569336,
      "close": 74.37000274658203,
      "volume": 6800
    },
    {
      "time": "2026-05-14",
      "open": 74.91999816894531,
      "high": 75.30000305175781,
      "low": 74.91999816894531,
      "close": 75,
      "volume": 3500
    },
    {
      "time": "2026-05-15",
      "open": 75.12999725341797,
      "high": 75.16999816894531,
      "low": 74.66999816894531,
      "close": 74.7699966430664,
      "volume": 5200
    },
    {
      "time": "2026-05-18",
      "open": 74.76000213623047,
      "high": 75.77999877929688,
      "low": 74.76000213623047,
      "close": 75.70999908447266,
      "volume": 10100
    },
    {
      "time": "2026-05-19",
      "open": 75.58999633789062,
      "high": 75.83999633789062,
      "low": 74.91000366210938,
      "close": 74.91000366210938,
      "volume": 4700
    },
    {
      "time": "2026-05-20",
      "open": 74.94000244140625,
      "high": 75.69999694824219,
      "low": 74.44999694824219,
      "close": 75.61000061035156,
      "volume": 5800
    },
    {
      "time": "2026-05-21",
      "open": 75.30999755859375,
      "high": 75.76000213623047,
      "low": 75.19000244140625,
      "close": 75.7300033569336,
      "volume": 8700
    },
    {
      "time": "2026-05-22",
      "open": 75.76000213623047,
      "high": 76.37999725341797,
      "low": 75.76000213623047,
      "close": 75.77999877929688,
      "volume": 11300
    },
    {
      "time": "2026-05-26",
      "open": 75.94999694824219,
      "high": 76.20999908447266,
      "low": 75.70999908447266,
      "close": 75.9000015258789,
      "volume": 13500
    },
    {
      "time": "2026-05-27",
      "open": 76.08000183105469,
      "high": 76.08000183105469,
      "low": 75.23999786376953,
      "close": 75.2699966430664,
      "volume": 2800
    },
    {
      "time": "2026-05-28",
      "open": 75.05999755859375,
      "high": 75.18000030517578,
      "low": 74.91999816894531,
      "close": 75.16000366210938,
      "volume": 9200
    },
    {
      "time": "2026-05-29",
      "open": 75.05999755859375,
      "high": 75.95999908447266,
      "low": 75.05999755859375,
      "close": 75.5,
      "volume": 6300
    },
    {
      "time": "2026-06-01",
      "open": 74.86000061035156,
      "high": 75.76000213623047,
      "low": 74.7300033569336,
      "close": 75.48999786376953,
      "volume": 10900
    },
    {
      "time": "2026-06-02",
      "open": 74.9800033569336,
      "high": 75.54000091552734,
      "low": 74.86000061035156,
      "close": 75.30000305175781,
      "volume": 8000
    },
    {
      "time": "2026-06-03",
      "open": 74.51000213623047,
      "high": 74.51000213623047,
      "low": 73.63999938964844,
      "close": 73.97000122070312,
      "volume": 10000
    },
    {
      "time": "2026-06-04",
      "open": 74.62999725341797,
      "high": 75.95999908447266,
      "low": 74.62999725341797,
      "close": 75.87999725341797,
      "volume": 17300
    },
    {
      "time": "2026-06-05",
      "open": 76.01000213623047,
      "high": 76.06999969482422,
      "low": 75.4800033569336,
      "close": 75.91999816894531,
      "volume": 75000
    },
    {
      "time": "2026-06-08",
      "open": 76.06999969482422,
      "high": 76.06999969482422,
      "low": 75.37000274658203,
      "close": 75.37000274658203,
      "volume": 9900
    },
    {
      "time": "2026-06-09",
      "open": 76.4000015258789,
      "high": 76.4000015258789,
      "low": 75.61000061035156,
      "close": 76.08000183105469,
      "volume": 3600
    },
    {
      "time": "2026-06-10",
      "open": 76.08000183105469,
      "high": 76.70999908447266,
      "low": 76.08000183105469,
      "close": 76.16999816894531,
      "volume": 6200
    },
    {
      "time": "2026-06-11",
      "open": 76.2699966430664,
      "high": 76.8499984741211,
      "low": 75.93000030517578,
      "close": 76.70999908447266,
      "volume": 5200
    },
    {
      "time": "2026-06-12",
      "open": 77.02999877929688,
      "high": 78.0199966430664,
      "low": 77.02999877929688,
      "close": 77.66999816894531,
      "volume": 51000
    },
    {
      "time": "2026-06-15",
      "open": 78.4000015258789,
      "high": 78.69999694824219,
      "low": 77.7699966430664,
      "close": 77.7699966430664,
      "volume": 11800
    },
    {
      "time": "2026-06-16",
      "open": 77.95999908447266,
      "high": 78.73999786376953,
      "low": 77.95999908447266,
      "close": 78.4800033569336,
      "volume": 30200
    },
    {
      "time": "2026-06-17",
      "open": 78.20999908447266,
      "high": 79.16999816894531,
      "low": 77.66999816894531,
      "close": 77.73999786376953,
      "volume": 34200
    },
    {
      "time": "2026-06-18",
      "open": 78.43000030517578,
      "high": 78.43000030517578,
      "low": 77.16000366210938,
      "close": 77.26000213623047,
      "volume": 6900
    },
    {
      "time": "2026-06-22",
      "open": 77.0999984741211,
      "high": 77.88999938964844,
      "low": 77.0999984741211,
      "close": 77.2300033569336,
      "volume": 70400
    },
    {
      "time": "2026-06-23",
      "open": 77.31999969482422,
      "high": 77.6500015258789,
      "low": 77.2699966430664,
      "close": 77.38999938964844,
      "volume": 39800
    },
    {
      "time": "2026-06-24",
      "open": 77.29000091552734,
      "high": 77.75,
      "low": 77.0999984741211,
      "close": 77.0999984741211,
      "volume": 7900
    },
    {
      "time": "2026-06-25",
      "open": 77.61000061035156,
      "high": 78.4800033569336,
      "low": 76.5999984741211,
      "close": 76.72000122070312,
      "volume": 35100
    },
    {
      "time": "2026-06-26",
      "open": 76.91999816894531,
      "high": 77.70999908447266,
      "low": 76.87000274658203,
      "close": 77.6500015258789,
      "volume": 10200
    },
    {
      "time": "2026-06-29",
      "open": 77.86000061035156,
      "high": 77.86000061035156,
      "low": 77.44000244140625,
      "close": 77.72000122070312,
      "volume": 3300
    },
    {
      "time": "2026-06-30",
      "open": 77.55000305175781,
      "high": 77.87999725341797,
      "low": 77.26000213623047,
      "close": 77.55000305175781,
      "volume": 13700
    },
    {
      "time": "2026-07-01",
      "open": 78.12000274658203,
      "high": 80.12999725341797,
      "low": 78.12000274658203,
      "close": 79.62999725341797,
      "volume": 20200
    },
    {
      "time": "2026-07-02",
      "open": 80.26000213623047,
      "high": 81.06999969482422,
      "low": 80.26000213623047,
      "close": 81.06999969482422,
      "volume": 57000
    },
    {
      "time": "2026-07-06",
      "open": 80.94000244140625,
      "high": 81.86000061035156,
      "low": 80.94000244140625,
      "close": 81.80999755859375,
      "volume": 33500
    },
    {
      "time": "2026-07-07",
      "open": 82.25,
      "high": 82.58999633789062,
      "low": 82.01000213623047,
      "close": 82.0199966430664,
      "volume": 24700
    },
    {
      "time": "2026-07-08",
      "open": 81.29000091552734,
      "high": 81.29000091552734,
      "low": 80.29000091552734,
      "close": 80.47000122070312,
      "volume": 16100
    },
    {
      "time": "2026-07-09",
      "open": 80.30000305175781,
      "high": 81.41999816894531,
      "low": 80.30000305175781,
      "close": 81.25,
      "volume": 77800
    },
    {
      "time": "2026-07-10",
      "open": 81.72000122070312,
      "high": 82.12999725341797,
      "low": 81.41000366210938,
      "close": 81.56999969482422,
      "volume": 5400
    },
    {
      "time": "2026-07-13",
      "open": 82.05000305175781,
      "high": 82.12000274658203,
      "low": 81.55000305175781,
      "close": 82.12000274658203,
      "volume": 42700
    },
    {
      "time": "2026-07-14",
      "open": 81.54000091552734,
      "high": 82.51000213623047,
      "low": 81.44999694824219,
      "close": 81.83999633789062,
      "volume": 13000
    },
    {
      "time": "2026-07-15",
      "open": 82.18000030517578,
      "high": 82.77999877929688,
      "low": 82,
      "close": 82.29000091552734,
      "volume": 5400
    },
    {
      "time": "2026-07-16",
      "open": 82.51000213623047,
      "high": 83.18000030517578,
      "low": 82.51000213623047,
      "close": 83.18000030517578,
      "volume": 15200
    },
    {
      "time": "2026-07-17",
      "open": 82.83000183105469,
      "high": 83.19000244140625,
      "low": 82.61000061035156,
      "close": 82.68000030517578,
      "volume": 7600
    },
    {
      "time": "2026-07-20",
      "open": 82.69999694824219,
      "high": 82.69999694824219,
      "low": 82.12000274658203,
      "close": 82.4000015258789,
      "volume": 20100
    },
    {
      "time": "2026-07-21",
      "open": 82.02999877929688,
      "high": 82.4000015258789,
      "low": 82.02999877929688,
      "close": 82.05999755859375,
      "volume": 14800
    },
    {
      "time": "2026-07-22",
      "open": 82.04000091552734,
      "high": 82.04000091552734,
      "low": 81.55000305175781,
      "close": 81.68000030517578,
      "volume": 13600
    },
    {
      "time": "2026-07-23",
      "open": 81.16999816894531,
      "high": 81.33000183105469,
      "low": 80.91000366210938,
      "close": 81.26000213623047,
      "volume": 16100
    },
    {
      "time": "2026-07-24",
      "open": 81.37000274658203,
      "high": 82.30000305175781,
      "low": 81.36000061035156,
      "close": 82.27999877929688,
      "volume": 40616
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 77.34000030517578
    },
    {
      "time": "2025-10-06",
      "value": 77.33420028686524
    },
    {
      "time": "2025-10-07",
      "value": 77.34600036621094
    },
    {
      "time": "2025-10-08",
      "value": 77.36100036621093
    },
    {
      "time": "2025-10-09",
      "value": 77.38000030517578
    },
    {
      "time": "2025-10-10",
      "value": 77.3670004272461
    },
    {
      "time": "2025-10-13",
      "value": 77.39320037841797
    },
    {
      "time": "2025-10-14",
      "value": 77.41640045166015
    },
    {
      "time": "2025-10-15",
      "value": 77.43440048217774
    },
    {
      "time": "2025-10-16",
      "value": 77.39620056152344
    },
    {
      "time": "2025-10-17",
      "value": 77.38700057983398
    },
    {
      "time": "2025-10-20",
      "value": 77.38420059204101
    },
    {
      "time": "2025-10-21",
      "value": 77.39020050048828
    },
    {
      "time": "2025-10-22",
      "value": 77.36820053100585
    },
    {
      "time": "2025-10-23",
      "value": 77.33300048828124
    },
    {
      "time": "2025-10-24",
      "value": 77.30920043945312
    },
    {
      "time": "2025-10-27",
      "value": 77.30360046386718
    },
    {
      "time": "2025-10-28",
      "value": 77.29000045776367
    },
    {
      "time": "2025-10-29",
      "value": 77.24000045776367
    },
    {
      "time": "2025-10-30",
      "value": 77.17900039672851
    },
    {
      "time": "2025-10-31",
      "value": 77.13220031738281
    },
    {
      "time": "2025-11-03",
      "value": 77.05080032348633
    },
    {
      "time": "2025-11-04",
      "value": 76.98080032348633
    },
    {
      "time": "2025-11-05",
      "value": 76.91460021972657
    },
    {
      "time": "2025-11-06",
      "value": 76.83220016479493
    },
    {
      "time": "2025-11-07",
      "value": 76.76620025634766
    },
    {
      "time": "2025-11-10",
      "value": 76.70740020751953
    },
    {
      "time": "2025-11-11",
      "value": 76.67320022583007
    },
    {
      "time": "2025-11-12",
      "value": 76.64900024414062
    },
    {
      "time": "2025-11-13",
      "value": 76.58740020751954
    },
    {
      "time": "2025-11-14",
      "value": 76.54080032348632
    },
    {
      "time": "2025-11-17",
      "value": 76.45740036010743
    },
    {
      "time": "2025-11-18",
      "value": 76.37400024414063
    },
    {
      "time": "2025-11-19",
      "value": 76.29980026245117
    },
    {
      "time": "2025-11-20",
      "value": 76.19240036010743
    },
    {
      "time": "2025-11-21",
      "value": 76.10980041503906
    },
    {
      "time": "2025-11-24",
      "value": 76.04460037231445
    },
    {
      "time": "2025-11-25",
      "value": 76.00960037231445
    },
    {
      "time": "2025-11-26",
      "value": 75.96960037231446
    },
    {
      "time": "2025-11-28",
      "value": 75.93160034179688
    },
    {
      "time": "2025-12-01",
      "value": 75.88420028686524
    },
    {
      "time": "2025-12-02",
      "value": 75.84100021362305
    },
    {
      "time": "2025-12-03",
      "value": 75.82400024414062
    },
    {
      "time": "2025-12-04",
      "value": 75.81500015258788
    },
    {
      "time": "2025-12-05",
      "value": 75.81000015258789
    },
    {
      "time": "2025-12-08",
      "value": 75.78720016479492
    },
    {
      "time": "2025-12-09",
      "value": 75.7668000793457
    },
    {
      "time": "2025-12-10",
      "value": 75.77140014648438
    },
    {
      "time": "2025-12-11",
      "value": 75.81060012817383
    },
    {
      "time": "2025-12-12",
      "value": 75.84320007324219
    },
    {
      "time": "2025-12-15",
      "value": 75.86520004272461
    },
    {
      "time": "2025-12-16",
      "value": 75.88440017700195
    },
    {
      "time": "2025-12-17",
      "value": 75.89980010986328
    },
    {
      "time": "2025-12-18",
      "value": 75.9152000427246
    },
    {
      "time": "2025-12-19",
      "value": 75.94540008544922
    },
    {
      "time": "2025-12-22",
      "value": 76.02559997558593
    },
    {
      "time": "2025-12-23",
      "value": 76.0918000793457
    },
    {
      "time": "2025-12-24",
      "value": 76.14420013427734
    },
    {
      "time": "2025-12-26",
      "value": 76.20720016479493
    },
    {
      "time": "2025-12-29",
      "value": 76.31280014038086
    },
    {
      "time": "2025-12-30",
      "value": 76.40140014648438
    },
    {
      "time": "2025-12-31",
      "value": 76.45740005493164
    },
    {
      "time": "2026-01-02",
      "value": 76.50620010375977
    },
    {
      "time": "2026-01-05",
      "value": 76.60380004882812
    },
    {
      "time": "2026-01-06",
      "value": 76.70740005493164
    },
    {
      "time": "2026-01-07",
      "value": 76.77740005493165
    },
    {
      "time": "2026-01-08",
      "value": 76.86059997558594
    },
    {
      "time": "2026-01-09",
      "value": 76.94440002441407
    },
    {
      "time": "2026-01-12",
      "value": 77.05339996337891
    },
    {
      "time": "2026-01-13",
      "value": 77.14259994506835
    },
    {
      "time": "2026-01-14",
      "value": 77.25339996337891
    },
    {
      "time": "2026-01-15",
      "value": 77.35300003051758
    },
    {
      "time": "2026-01-16",
      "value": 77.44380004882812
    },
    {
      "time": "2026-01-20",
      "value": 77.49360015869141
    },
    {
      "time": "2026-01-21",
      "value": 77.5700001525879
    },
    {
      "time": "2026-01-22",
      "value": 77.63700012207032
    },
    {
      "time": "2026-01-23",
      "value": 77.68320022583008
    },
    {
      "time": "2026-01-26",
      "value": 77.72440017700195
    },
    {
      "time": "2026-01-27",
      "value": 77.74300018310547
    },
    {
      "time": "2026-01-28",
      "value": 77.77940017700195
    },
    {
      "time": "2026-01-29",
      "value": 77.83360015869141
    },
    {
      "time": "2026-01-30",
      "value": 77.92280014038086
    },
    {
      "time": "2026-02-02",
      "value": 78.01800018310547
    },
    {
      "time": "2026-02-03",
      "value": 78.09400009155273
    },
    {
      "time": "2026-02-04",
      "value": 78.18559997558594
    },
    {
      "time": "2026-02-05",
      "value": 78.23800003051758
    },
    {
      "time": "2026-02-06",
      "value": 78.31360000610351
    },
    {
      "time": "2026-02-09",
      "value": 78.35180007934571
    },
    {
      "time": "2026-02-10",
      "value": 78.37320007324219
    },
    {
      "time": "2026-02-11",
      "value": 78.36059997558594
    },
    {
      "time": "2026-02-12",
      "value": 78.32919998168946
    },
    {
      "time": "2026-02-13",
      "value": 78.30919998168946
    },
    {
      "time": "2026-02-17",
      "value": 78.28039993286133
    },
    {
      "time": "2026-02-18",
      "value": 78.26240005493165
    },
    {
      "time": "2026-02-19",
      "value": 78.23240005493165
    },
    {
      "time": "2026-02-20",
      "value": 78.21880004882813
    },
    {
      "time": "2026-02-23",
      "value": 78.15080017089844
    },
    {
      "time": "2026-02-24",
      "value": 78.07460006713868
    },
    {
      "time": "2026-02-25",
      "value": 77.99940002441406
    },
    {
      "time": "2026-02-26",
      "value": 77.94540008544922
    },
    {
      "time": "2026-02-27",
      "value": 77.86260009765626
    },
    {
      "time": "2026-03-02",
      "value": 77.79460006713867
    },
    {
      "time": "2026-03-03",
      "value": 77.71760009765624
    },
    {
      "time": "2026-03-04",
      "value": 77.65240020751953
    },
    {
      "time": "2026-03-05",
      "value": 77.57040023803711
    },
    {
      "time": "2026-03-06",
      "value": 77.45400024414063
    },
    {
      "time": "2026-03-09",
      "value": 77.32760025024415
    },
    {
      "time": "2026-03-10",
      "value": 77.18480026245118
    },
    {
      "time": "2026-03-11",
      "value": 77.03080017089843
    },
    {
      "time": "2026-03-12",
      "value": 76.8586001586914
    },
    {
      "time": "2026-03-13",
      "value": 76.69140014648437
    },
    {
      "time": "2026-03-16",
      "value": 76.54900024414063
    },
    {
      "time": "2026-03-17",
      "value": 76.4170002746582
    },
    {
      "time": "2026-03-18",
      "value": 76.22700027465821
    },
    {
      "time": "2026-03-19",
      "value": 76.02600021362305
    },
    {
      "time": "2026-03-20",
      "value": 75.8470002746582
    },
    {
      "time": "2026-03-23",
      "value": 75.65940032958984
    },
    {
      "time": "2026-03-24",
      "value": 75.47900024414062
    },
    {
      "time": "2026-03-25",
      "value": 75.30400024414062
    },
    {
      "time": "2026-03-26",
      "value": 75.14660034179687
    },
    {
      "time": "2026-03-27",
      "value": 74.92520034790039
    },
    {
      "time": "2026-03-30",
      "value": 74.73760025024414
    },
    {
      "time": "2026-03-31",
      "value": 74.58320022583008
    },
    {
      "time": "2026-04-01",
      "value": 74.46200012207031
    },
    {
      "time": "2026-04-02",
      "value": 74.33100021362304
    },
    {
      "time": "2026-04-06",
      "value": 74.20280014038086
    },
    {
      "time": "2026-04-07",
      "value": 74.08540008544922
    },
    {
      "time": "2026-04-08",
      "value": 74.00080001831054
    },
    {
      "time": "2026-04-09",
      "value": 73.9268000793457
    },
    {
      "time": "2026-04-10",
      "value": 73.83580017089844
    },
    {
      "time": "2026-04-13",
      "value": 73.77140014648438
    },
    {
      "time": "2026-04-14",
      "value": 73.71380020141602
    },
    {
      "time": "2026-04-15",
      "value": 73.66800018310546
    },
    {
      "time": "2026-04-16",
      "value": 73.63620025634765
    },
    {
      "time": "2026-04-17",
      "value": 73.61400024414063
    },
    {
      "time": "2026-04-20",
      "value": 73.61800018310547
    },
    {
      "time": "2026-04-21",
      "value": 73.59180023193359
    },
    {
      "time": "2026-04-22",
      "value": 73.57960021972656
    },
    {
      "time": "2026-04-23",
      "value": 73.5602001953125
    },
    {
      "time": "2026-04-24",
      "value": 73.55440032958984
    },
    {
      "time": "2026-04-27",
      "value": 73.58440032958984
    },
    {
      "time": "2026-04-28",
      "value": 73.61020034790039
    },
    {
      "time": "2026-04-29",
      "value": 73.6138003540039
    },
    {
      "time": "2026-04-30",
      "value": 73.61300033569336
    },
    {
      "time": "2026-05-01",
      "value": 73.62380020141602
    },
    {
      "time": "2026-05-04",
      "value": 73.61480010986328
    },
    {
      "time": "2026-05-05",
      "value": 73.65480010986329
    },
    {
      "time": "2026-05-06",
      "value": 73.68660018920899
    },
    {
      "time": "2026-05-07",
      "value": 73.68360031127929
    },
    {
      "time": "2026-05-08",
      "value": 73.66060028076171
    },
    {
      "time": "2026-05-11",
      "value": 73.66080032348633
    },
    {
      "time": "2026-05-12",
      "value": 73.6570002746582
    },
    {
      "time": "2026-05-13",
      "value": 73.64580032348633
    },
    {
      "time": "2026-05-14",
      "value": 73.63760025024413
    },
    {
      "time": "2026-05-15",
      "value": 73.63440017700195
    },
    {
      "time": "2026-05-18",
      "value": 73.67240020751953
    },
    {
      "time": "2026-05-19",
      "value": 73.70600021362304
    },
    {
      "time": "2026-05-20",
      "value": 73.76500015258789
    },
    {
      "time": "2026-05-21",
      "value": 73.83900024414062
    },
    {
      "time": "2026-05-22",
      "value": 73.93760025024415
    },
    {
      "time": "2026-05-26",
      "value": 74.03820022583008
    },
    {
      "time": "2026-05-27",
      "value": 74.11620010375977
    },
    {
      "time": "2026-05-28",
      "value": 74.18280014038086
    },
    {
      "time": "2026-05-29",
      "value": 74.27580017089844
    },
    {
      "time": "2026-06-01",
      "value": 74.37000015258789
    },
    {
      "time": "2026-06-02",
      "value": 74.45860015869141
    },
    {
      "time": "2026-06-03",
      "value": 74.5136001586914
    },
    {
      "time": "2026-06-04",
      "value": 74.61000015258789
    },
    {
      "time": "2026-06-05",
      "value": 74.7100001525879
    },
    {
      "time": "2026-06-08",
      "value": 74.80220016479493
    },
    {
      "time": "2026-06-09",
      "value": 74.94300018310547
    },
    {
      "time": "2026-06-10",
      "value": 75.06800018310547
    },
    {
      "time": "2026-06-11",
      "value": 75.17440017700196
    },
    {
      "time": "2026-06-12",
      "value": 75.3002001953125
    },
    {
      "time": "2026-06-15",
      "value": 75.4218000793457
    },
    {
      "time": "2026-06-16",
      "value": 75.54960021972656
    },
    {
      "time": "2026-06-17",
      "value": 75.6652001953125
    },
    {
      "time": "2026-06-18",
      "value": 75.73280029296875
    },
    {
      "time": "2026-06-22",
      "value": 75.80140029907227
    },
    {
      "time": "2026-06-23",
      "value": 75.89320022583007
    },
    {
      "time": "2026-06-24",
      "value": 75.94440017700195
    },
    {
      "time": "2026-06-25",
      "value": 75.97940017700195
    },
    {
      "time": "2026-06-26",
      "value": 76.01260025024413
    },
    {
      "time": "2026-06-29",
      "value": 76.05040023803711
    },
    {
      "time": "2026-06-30",
      "value": 76.06740036010743
    },
    {
      "time": "2026-07-01",
      "value": 76.11940032958984
    },
    {
      "time": "2026-07-02",
      "value": 76.2036003112793
    },
    {
      "time": "2026-07-06",
      "value": 76.30400024414062
    },
    {
      "time": "2026-07-07",
      "value": 76.42580017089844
    },
    {
      "time": "2026-07-08",
      "value": 76.52700012207032
    },
    {
      "time": "2026-07-09",
      "value": 76.63580017089843
    },
    {
      "time": "2026-07-10",
      "value": 76.74880020141602
    },
    {
      "time": "2026-07-13",
      "value": 76.8818002319336
    },
    {
      "time": "2026-07-14",
      "value": 76.9984001159668
    },
    {
      "time": "2026-07-15",
      "value": 77.1252001953125
    },
    {
      "time": "2026-07-16",
      "value": 77.27980026245118
    },
    {
      "time": "2026-07-17",
      "value": 77.42100021362305
    },
    {
      "time": "2026-07-20",
      "value": 77.55320022583008
    },
    {
      "time": "2026-07-21",
      "value": 77.69120010375977
    },
    {
      "time": "2026-07-22",
      "value": 77.8218000793457
    },
    {
      "time": "2026-07-23",
      "value": 77.94840011596679
    },
    {
      "time": "2026-07-24",
      "value": 78.08980010986328
    }
  ],
  "analysis": null
}