{
  "ok": true,
  "cached": false,
  "ticker": "RSPG",
  "price": 107.31,
  "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 Energy ETF (RSPG) a Strong ETF Right Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/sectors/energy/articles/invesco-p-500-equal-weight-102003904.html",
      "published": "2026-06-04"
    },
    {
      "title": "Should You Invest in the Invesco S&P 500 Equal Weight Energy ETF (RSPG)?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/sectors/energy/articles/invest-invesco-p-500-equal-102003656.html",
      "published": "2026-06-03"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 76.58999633789062,
      "high": 76.5999984741211,
      "low": 75.83999633789062,
      "close": 76.18000030517578,
      "volume": 30600
    },
    {
      "time": "2025-07-28",
      "open": 76.68000030517578,
      "high": 77.31999969482422,
      "low": 76.68000030517578,
      "close": 77.16000366210938,
      "volume": 40100
    },
    {
      "time": "2025-07-29",
      "open": 77.27999877929688,
      "high": 77.88999938964844,
      "low": 76.94999694824219,
      "close": 77.86000061035156,
      "volume": 36500
    },
    {
      "time": "2025-07-30",
      "open": 77.41999816894531,
      "high": 77.41999816894531,
      "low": 76.2300033569336,
      "close": 76.72000122070312,
      "volume": 37600
    },
    {
      "time": "2025-07-31",
      "open": 76.0999984741211,
      "high": 77.20999908447266,
      "low": 76.0999984741211,
      "close": 76.30000305175781,
      "volume": 37400
    },
    {
      "time": "2025-08-01",
      "open": 75.80000305175781,
      "high": 75.80000305175781,
      "low": 73.98999786376953,
      "close": 74.48999786376953,
      "volume": 43700
    },
    {
      "time": "2025-08-04",
      "open": 74.31999969482422,
      "high": 75.08999633789062,
      "low": 74.31999969482422,
      "close": 74.73999786376953,
      "volume": 44300
    },
    {
      "time": "2025-08-05",
      "open": 74.66999816894531,
      "high": 74.91999816894531,
      "low": 73.6500015258789,
      "close": 74.81999969482422,
      "volume": 50700
    },
    {
      "time": "2025-08-06",
      "open": 75.16000366210938,
      "high": 75.61000061035156,
      "low": 73.63999938964844,
      "close": 73.87000274658203,
      "volume": 46700
    },
    {
      "time": "2025-08-07",
      "open": 74.73999786376953,
      "high": 75.58000183105469,
      "low": 73.45999908447266,
      "close": 73.58999633789062,
      "volume": 41900
    },
    {
      "time": "2025-08-08",
      "open": 74.05999755859375,
      "high": 74.79000091552734,
      "low": 73.66000366210938,
      "close": 73.98999786376953,
      "volume": 34200
    },
    {
      "time": "2025-08-11",
      "open": 74.12000274658203,
      "high": 74.12999725341797,
      "low": 73.30000305175781,
      "close": 73.44000244140625,
      "volume": 51800
    },
    {
      "time": "2025-08-12",
      "open": 73.33999633789062,
      "high": 74.4000015258789,
      "low": 73.33999633789062,
      "close": 73.91000366210938,
      "volume": 62300
    },
    {
      "time": "2025-08-13",
      "open": 73.95999908447266,
      "high": 74.7699966430664,
      "low": 73.69000244140625,
      "close": 74.73999786376953,
      "volume": 25900
    },
    {
      "time": "2025-08-14",
      "open": 74.54000091552734,
      "high": 74.91999816894531,
      "low": 73.8499984741211,
      "close": 74.91999816894531,
      "volume": 80600
    },
    {
      "time": "2025-08-15",
      "open": 74.81999969482422,
      "high": 75.61000061035156,
      "low": 74.62999725341797,
      "close": 74.63999938964844,
      "volume": 106100
    },
    {
      "time": "2025-08-18",
      "open": 74.27999877929688,
      "high": 74.31999969482422,
      "low": 73.62000274658203,
      "close": 74.11000061035156,
      "volume": 23100
    },
    {
      "time": "2025-08-19",
      "open": 73.77999877929688,
      "high": 74.70999908447266,
      "low": 73.66999816894531,
      "close": 74.12999725341797,
      "volume": 23000
    },
    {
      "time": "2025-08-20",
      "open": 74.41000366210938,
      "high": 74.86000061035156,
      "low": 74,
      "close": 74.62999725341797,
      "volume": 17700
    },
    {
      "time": "2025-08-21",
      "open": 74.43000030517578,
      "high": 75.16000366210938,
      "low": 74.19999694824219,
      "close": 74.98999786376953,
      "volume": 34600
    },
    {
      "time": "2025-08-22",
      "open": 75.25,
      "high": 77.05999755859375,
      "low": 75.25,
      "close": 76.87999725341797,
      "volume": 38400
    },
    {
      "time": "2025-08-25",
      "open": 76.68000030517578,
      "high": 77.33000183105469,
      "low": 76.66000366210938,
      "close": 77.22000122070312,
      "volume": 21300
    },
    {
      "time": "2025-08-26",
      "open": 76.79000091552734,
      "high": 77.08999633789062,
      "low": 76.2699966430664,
      "close": 77.06999969482422,
      "volume": 31900
    },
    {
      "time": "2025-08-27",
      "open": 76.83000183105469,
      "high": 78.27999877929688,
      "low": 76.83000183105469,
      "close": 77.97000122070312,
      "volume": 38200
    },
    {
      "time": "2025-08-28",
      "open": 78.06999969482422,
      "high": 78.91000366210938,
      "low": 77.61000061035156,
      "close": 78.80999755859375,
      "volume": 28700
    },
    {
      "time": "2025-08-29",
      "open": 78.73999786376953,
      "high": 79.33000183105469,
      "low": 78.61000061035156,
      "close": 79.11000061035156,
      "volume": 28200
    },
    {
      "time": "2025-09-02",
      "open": 78.94999694824219,
      "high": 79.44999694824219,
      "low": 78.36000061035156,
      "close": 79.30999755859375,
      "volume": 36200
    },
    {
      "time": "2025-09-03",
      "open": 78.69999694824219,
      "high": 79.36000061035156,
      "low": 77.18000030517578,
      "close": 77.41999816894531,
      "volume": 49400
    },
    {
      "time": "2025-09-04",
      "open": 77.47000122070312,
      "high": 78.45999908447266,
      "low": 77.13999938964844,
      "close": 78.33000183105469,
      "volume": 28300
    },
    {
      "time": "2025-09-05",
      "open": 77.62000274658203,
      "high": 78,
      "low": 76.37000274658203,
      "close": 77.05000305175781,
      "volume": 39600
    },
    {
      "time": "2025-09-08",
      "open": 77.3499984741211,
      "high": 77.3499984741211,
      "low": 76.08000183105469,
      "close": 76.55999755859375,
      "volume": 137300
    },
    {
      "time": "2025-09-09",
      "open": 76.87999725341797,
      "high": 78.02999877929688,
      "low": 76.69000244140625,
      "close": 76.69999694824219,
      "volume": 104600
    },
    {
      "time": "2025-09-10",
      "open": 76.87000274658203,
      "high": 78.38999938964844,
      "low": 76.87000274658203,
      "close": 78.3499984741211,
      "volume": 50800
    },
    {
      "time": "2025-09-11",
      "open": 78.08999633789062,
      "high": 78.38999938964844,
      "low": 78.0199966430664,
      "close": 78.29000091552734,
      "volume": 21300
    },
    {
      "time": "2025-09-12",
      "open": 78.58000183105469,
      "high": 78.80000305175781,
      "low": 77.73999786376953,
      "close": 77.73999786376953,
      "volume": 28200
    },
    {
      "time": "2025-09-15",
      "open": 77.8499984741211,
      "high": 78.11000061035156,
      "low": 77.18000030517578,
      "close": 77.18000030517578,
      "volume": 32300
    },
    {
      "time": "2025-09-16",
      "open": 77.5,
      "high": 78.9800033569336,
      "low": 77.5,
      "close": 78.75,
      "volume": 43200
    },
    {
      "time": "2025-09-17",
      "open": 78.52999877929688,
      "high": 79.52999877929688,
      "low": 78.3499984741211,
      "close": 78.77999877929688,
      "volume": 33800
    },
    {
      "time": "2025-09-18",
      "open": 78.94000244140625,
      "high": 79.06999969482422,
      "low": 78.0199966430664,
      "close": 78.7300033569336,
      "volume": 94100
    },
    {
      "time": "2025-09-19",
      "open": 78.5999984741211,
      "high": 78.5999984741211,
      "low": 77.19999694824219,
      "close": 77.48999786376953,
      "volume": 29000
    },
    {
      "time": "2025-09-22",
      "open": 76.54000091552734,
      "high": 77.41000366210938,
      "low": 76.3499984741211,
      "close": 77.08999633789062,
      "volume": 24400
    },
    {
      "time": "2025-09-23",
      "open": 77.83000183105469,
      "high": 79.69999694824219,
      "low": 77.83000183105469,
      "close": 78.81999969482422,
      "volume": 129400
    },
    {
      "time": "2025-09-24",
      "open": 79.43000030517578,
      "high": 80.80000305175781,
      "low": 79.43000030517578,
      "close": 80.02999877929688,
      "volume": 138700
    },
    {
      "time": "2025-09-25",
      "open": 79.83999633789062,
      "high": 80.70999908447266,
      "low": 79.63999938964844,
      "close": 80.56999969482422,
      "volume": 38700
    },
    {
      "time": "2025-09-26",
      "open": 80.91999816894531,
      "high": 82.48999786376953,
      "low": 80.91999816894531,
      "close": 81.55999755859375,
      "volume": 84100
    },
    {
      "time": "2025-09-29",
      "open": 81.26000213623047,
      "high": 81.26000213623047,
      "low": 79.91000366210938,
      "close": 80.41999816894531,
      "volume": 96100
    },
    {
      "time": "2025-09-30",
      "open": 79.69000244140625,
      "high": 79.9800033569336,
      "low": 78.87999725341797,
      "close": 79.61000061035156,
      "volume": 126200
    },
    {
      "time": "2025-10-01",
      "open": 79.38999938964844,
      "high": 80.41999816894531,
      "low": 79.38999938964844,
      "close": 80.16999816894531,
      "volume": 47200
    },
    {
      "time": "2025-10-02",
      "open": 80.41999816894531,
      "high": 80.47000122070312,
      "low": 78.9000015258789,
      "close": 79.02999877929688,
      "volume": 61200
    },
    {
      "time": "2025-10-03",
      "open": 79.3499984741211,
      "high": 79.81999969482422,
      "low": 79.20999908447266,
      "close": 79.23999786376953,
      "volume": 98300
    },
    {
      "time": "2025-10-06",
      "open": 79.7699966430664,
      "high": 80.30999755859375,
      "low": 79.51000213623047,
      "close": 79.81999969482422,
      "volume": 68800
    },
    {
      "time": "2025-10-07",
      "open": 79.83000183105469,
      "high": 79.95999908447266,
      "low": 78.81999969482422,
      "close": 79.94000244140625,
      "volume": 47700
    },
    {
      "time": "2025-10-08",
      "open": 80.0199966430664,
      "high": 80.0199966430664,
      "low": 78.66000366210938,
      "close": 79.38999938964844,
      "volume": 37400
    },
    {
      "time": "2025-10-09",
      "open": 79.47000122070312,
      "high": 79.47000122070312,
      "low": 77.8499984741211,
      "close": 77.94999694824219,
      "volume": 75800
    },
    {
      "time": "2025-10-10",
      "open": 77.31999969482422,
      "high": 77.44000244140625,
      "low": 75.02999877929688,
      "close": 75.08999633789062,
      "volume": 63000
    },
    {
      "time": "2025-10-13",
      "open": 75.7699966430664,
      "high": 76.1500015258789,
      "low": 75.54000091552734,
      "close": 76.08000183105469,
      "volume": 38800
    },
    {
      "time": "2025-10-14",
      "open": 74.91000366210938,
      "high": 76.44000244140625,
      "low": 74.80000305175781,
      "close": 75.94000244140625,
      "volume": 40300
    },
    {
      "time": "2025-10-15",
      "open": 76.52999877929688,
      "high": 77.02999877929688,
      "low": 75.76000213623047,
      "close": 76.20999908447266,
      "volume": 34200
    },
    {
      "time": "2025-10-16",
      "open": 76.44999694824219,
      "high": 76.44999694824219,
      "low": 74.43000030517578,
      "close": 74.94999694824219,
      "volume": 62700
    },
    {
      "time": "2025-10-17",
      "open": 75.0999984741211,
      "high": 75.41000366210938,
      "low": 74.75,
      "close": 75.3499984741211,
      "volume": 42700
    },
    {
      "time": "2025-10-20",
      "open": 75.80000305175781,
      "high": 76.51000213623047,
      "low": 75.80000305175781,
      "close": 76.43000030517578,
      "volume": 37700
    },
    {
      "time": "2025-10-21",
      "open": 76.83000183105469,
      "high": 77.02999877929688,
      "low": 76.08999633789062,
      "close": 76.56999969482422,
      "volume": 123400
    },
    {
      "time": "2025-10-22",
      "open": 77.13999938964844,
      "high": 77.80999755859375,
      "low": 76.23999786376953,
      "close": 77.38999938964844,
      "volume": 112600
    },
    {
      "time": "2025-10-23",
      "open": 78.4800033569336,
      "high": 79.33000183105469,
      "low": 78.25,
      "close": 78.93000030517578,
      "volume": 67500
    },
    {
      "time": "2025-10-24",
      "open": 79.12999725341797,
      "high": 79.20999908447266,
      "low": 77.8499984741211,
      "close": 77.86000061035156,
      "volume": 31000
    },
    {
      "time": "2025-10-27",
      "open": 78.20999908447266,
      "high": 78.37999725341797,
      "low": 77.7699966430664,
      "close": 77.98999786376953,
      "volume": 71900
    },
    {
      "time": "2025-10-28",
      "open": 77.55000305175781,
      "high": 77.55000305175781,
      "low": 76.91000366210938,
      "close": 76.93000030517578,
      "volume": 39400
    },
    {
      "time": "2025-10-29",
      "open": 76.93000030517578,
      "high": 77.77999877929688,
      "low": 76.93000030517578,
      "close": 77.30000305175781,
      "volume": 53600
    },
    {
      "time": "2025-10-30",
      "open": 77.08000183105469,
      "high": 78.12000274658203,
      "low": 77.08000183105469,
      "close": 77.12000274658203,
      "volume": 30400
    },
    {
      "time": "2025-10-31",
      "open": 77.33999633789062,
      "high": 78.01000213623047,
      "low": 77.20999908447266,
      "close": 77.70999908447266,
      "volume": 90200
    },
    {
      "time": "2025-11-03",
      "open": 77.79000091552734,
      "high": 78.37999725341797,
      "low": 76.9800033569336,
      "close": 78.3499984741211,
      "volume": 54200
    },
    {
      "time": "2025-11-04",
      "open": 77.22000122070312,
      "high": 77.62999725341797,
      "low": 76.62000274658203,
      "close": 77.29000091552734,
      "volume": 79700
    },
    {
      "time": "2025-11-05",
      "open": 77.5,
      "high": 78.72000122070312,
      "low": 77.48999786376953,
      "close": 77.73999786376953,
      "volume": 33900
    },
    {
      "time": "2025-11-06",
      "open": 78.23999786376953,
      "high": 79.94000244140625,
      "low": 78.23999786376953,
      "close": 79.26000213623047,
      "volume": 139300
    },
    {
      "time": "2025-11-07",
      "open": 79.22000122070312,
      "high": 80.25,
      "low": 79.01000213623047,
      "close": 80.20999908447266,
      "volume": 116300
    },
    {
      "time": "2025-11-10",
      "open": 80.55999755859375,
      "high": 81.0999984741211,
      "low": 79.55000305175781,
      "close": 80.98999786376953,
      "volume": 39700
    },
    {
      "time": "2025-11-11",
      "open": 81.58000183105469,
      "high": 82.70999908447266,
      "low": 81.56999969482422,
      "close": 82.20999908447266,
      "volume": 41000
    },
    {
      "time": "2025-11-12",
      "open": 81.7699966430664,
      "high": 82.16000366210938,
      "low": 81.08999633789062,
      "close": 81.16000366210938,
      "volume": 68600
    },
    {
      "time": "2025-11-13",
      "open": 81.5199966430664,
      "high": 82.12000274658203,
      "low": 80.7300033569336,
      "close": 81.0999984741211,
      "volume": 79100
    },
    {
      "time": "2025-11-14",
      "open": 80.76000213623047,
      "high": 82.7300033569336,
      "low": 80.58999633789062,
      "close": 82.52999877929688,
      "volume": 81200
    },
    {
      "time": "2025-11-17",
      "open": 82.51000213623047,
      "high": 82.51000213623047,
      "low": 80.56999969482422,
      "close": 80.83999633789062,
      "volume": 68400
    },
    {
      "time": "2025-11-18",
      "open": 80.30999755859375,
      "high": 81.6500015258789,
      "low": 80.22000122070312,
      "close": 81.43000030517578,
      "volume": 84800
    },
    {
      "time": "2025-11-19",
      "open": 80.05999755859375,
      "high": 80.54000091552734,
      "low": 79.44000244140625,
      "close": 80.43000030517578,
      "volume": 57400
    },
    {
      "time": "2025-11-20",
      "open": 80.91000366210938,
      "high": 82.33000183105469,
      "low": 79.05000305175781,
      "close": 79.05000305175781,
      "volume": 48500
    },
    {
      "time": "2025-11-21",
      "open": 79.04000091552734,
      "high": 80.26000213623047,
      "low": 78.51000213623047,
      "close": 79.93000030517578,
      "volume": 82300
    },
    {
      "time": "2025-11-24",
      "open": 79.81999969482422,
      "high": 80.26000213623047,
      "low": 78.5199966430664,
      "close": 79.94999694824219,
      "volume": 111500
    },
    {
      "time": "2025-11-25",
      "open": 79.44000244140625,
      "high": 79.83999633789062,
      "low": 78.72000122070312,
      "close": 79.63999938964844,
      "volume": 89300
    },
    {
      "time": "2025-11-26",
      "open": 79.70999908447266,
      "high": 81.16000366210938,
      "low": 79.66000366210938,
      "close": 80.5199966430664,
      "volume": 96600
    },
    {
      "time": "2025-11-28",
      "open": 80.58000183105469,
      "high": 82.08000183105469,
      "low": 80.58000183105469,
      "close": 81.76000213623047,
      "volume": 67400
    },
    {
      "time": "2025-12-01",
      "open": 81.7699966430664,
      "high": 83.05000305175781,
      "low": 81.7699966430664,
      "close": 82.52999877929688,
      "volume": 81500
    },
    {
      "time": "2025-12-02",
      "open": 82.41999816894531,
      "high": 82.41999816894531,
      "low": 81.1500015258789,
      "close": 81.52999877929688,
      "volume": 104600
    },
    {
      "time": "2025-12-03",
      "open": 82.08000183105469,
      "high": 83.5,
      "low": 82.08000183105469,
      "close": 83.41999816894531,
      "volume": 40100
    },
    {
      "time": "2025-12-04",
      "open": 83.37000274658203,
      "high": 84.12000274658203,
      "low": 83.08000183105469,
      "close": 83.87999725341797,
      "volume": 35800
    },
    {
      "time": "2025-12-05",
      "open": 84.04000091552734,
      "high": 85.0999984741211,
      "low": 83.87999725341797,
      "close": 83.91999816894531,
      "volume": 68500
    },
    {
      "time": "2025-12-08",
      "open": 83.38999938964844,
      "high": 83.58999633789062,
      "low": 82.44999694824219,
      "close": 82.58999633789062,
      "volume": 38500
    },
    {
      "time": "2025-12-09",
      "open": 82.45999908447266,
      "high": 83.41999816894531,
      "low": 82.45999908447266,
      "close": 82.8499984741211,
      "volume": 96000
    },
    {
      "time": "2025-12-10",
      "open": 83.02999877929688,
      "high": 83.51000213623047,
      "low": 82.33000183105469,
      "close": 83.4000015258789,
      "volume": 42100
    },
    {
      "time": "2025-12-11",
      "open": 82.88999938964844,
      "high": 83.26000213623047,
      "low": 82.58000183105469,
      "close": 82.7699966430664,
      "volume": 36200
    },
    {
      "time": "2025-12-12",
      "open": 83.0199966430664,
      "high": 83.0199966430664,
      "low": 81.55999755859375,
      "close": 81.80000305175781,
      "volume": 56200
    },
    {
      "time": "2025-12-15",
      "open": 81.26000213623047,
      "high": 81.26000213623047,
      "low": 80.30000305175781,
      "close": 81.04000091552734,
      "volume": 33200
    },
    {
      "time": "2025-12-16",
      "open": 80.30999755859375,
      "high": 80.30999755859375,
      "low": 78.05000305175781,
      "close": 78.25,
      "volume": 108400
    },
    {
      "time": "2025-12-17",
      "open": 78.80999755859375,
      "high": 80.30000305175781,
      "low": 78.76000213623047,
      "close": 80.16000366210938,
      "volume": 72600
    },
    {
      "time": "2025-12-18",
      "open": 80.16999816894531,
      "high": 80.16999816894531,
      "low": 78.51000213623047,
      "close": 78.69999694824219,
      "volume": 49800
    },
    {
      "time": "2025-12-19",
      "open": 78.95999908447266,
      "high": 79.55999755859375,
      "low": 78.80000305175781,
      "close": 78.9000015258789,
      "volume": 244300
    },
    {
      "time": "2025-12-22",
      "open": 79.25,
      "high": 79.77999877929688,
      "low": 78.97000122070312,
      "close": 79.08000183105469,
      "volume": 69100
    },
    {
      "time": "2025-12-23",
      "open": 79.25,
      "high": 79.48999786376953,
      "low": 78.94000244140625,
      "close": 79.47000122070312,
      "volume": 45400
    },
    {
      "time": "2025-12-24",
      "open": 79.30000305175781,
      "high": 79.43000030517578,
      "low": 78.98999786376953,
      "close": 79.12000274658203,
      "volume": 31200
    },
    {
      "time": "2025-12-26",
      "open": 78.93000030517578,
      "high": 79.08999633789062,
      "low": 78.2699966430664,
      "close": 78.70999908447266,
      "volume": 55000
    },
    {
      "time": "2025-12-29",
      "open": 79.22000122070312,
      "high": 79.62000274658203,
      "low": 78.91999816894531,
      "close": 79.47000122070312,
      "volume": 22400
    },
    {
      "time": "2025-12-30",
      "open": 79.98999786376953,
      "high": 80.43000030517578,
      "low": 79.94999694824219,
      "close": 80.22000122070312,
      "volume": 30900
    },
    {
      "time": "2025-12-31",
      "open": 80.02999877929688,
      "high": 80.02999877929688,
      "low": 79.41000366210938,
      "close": 79.58999633789062,
      "volume": 24000
    },
    {
      "time": "2026-01-02",
      "open": 79.58000183105469,
      "high": 81.55000305175781,
      "low": 79.27999877929688,
      "close": 81.26000213623047,
      "volume": 25200
    },
    {
      "time": "2026-01-05",
      "open": 83.52999877929688,
      "high": 83.52999877929688,
      "low": 80.48999786376953,
      "close": 82.45999908447266,
      "volume": 188500
    },
    {
      "time": "2026-01-06",
      "open": 82.55999755859375,
      "high": 82.55999755859375,
      "low": 80.5,
      "close": 80.79000091552734,
      "volume": 179200
    },
    {
      "time": "2026-01-07",
      "open": 81.25,
      "high": 81.25,
      "low": 79.87999725341797,
      "close": 80.12000274658203,
      "volume": 35200
    },
    {
      "time": "2026-01-08",
      "open": 80.3499984741211,
      "high": 83.18000030517578,
      "low": 80.3499984741211,
      "close": 82.61000061035156,
      "volume": 84000
    },
    {
      "time": "2026-01-09",
      "open": 82.97000122070312,
      "high": 83.05000305175781,
      "low": 82.18000030517578,
      "close": 82.30999755859375,
      "volume": 33600
    },
    {
      "time": "2026-01-12",
      "open": 82.37999725341797,
      "high": 82.37999725341797,
      "low": 81.31999969482422,
      "close": 81.68000030517578,
      "volume": 122500
    },
    {
      "time": "2026-01-13",
      "open": 82.44000244140625,
      "high": 83.69999694824219,
      "low": 82.44000244140625,
      "close": 83,
      "volume": 136600
    },
    {
      "time": "2026-01-14",
      "open": 83.27999877929688,
      "high": 85.61000061035156,
      "low": 83.27999877929688,
      "close": 84.5,
      "volume": 102200
    },
    {
      "time": "2026-01-15",
      "open": 83.69000244140625,
      "high": 84.69000244140625,
      "low": 83.2300033569336,
      "close": 83.62999725341797,
      "volume": 54800
    },
    {
      "time": "2026-01-16",
      "open": 83.56999969482422,
      "high": 83.87999725341797,
      "low": 83.43000030517578,
      "close": 83.77999877929688,
      "volume": 23000
    },
    {
      "time": "2026-01-20",
      "open": 84.52999877929688,
      "high": 84.52999877929688,
      "low": 83.37000274658203,
      "close": 83.58999633789062,
      "volume": 146800
    },
    {
      "time": "2026-01-21",
      "open": 84.97000122070312,
      "high": 86.5,
      "low": 84.97000122070312,
      "close": 86.16000366210938,
      "volume": 157600
    },
    {
      "time": "2026-01-22",
      "open": 86.01000213623047,
      "high": 86.55999755859375,
      "low": 85.5999984741211,
      "close": 86.5,
      "volume": 63300
    },
    {
      "time": "2026-01-23",
      "open": 87.5,
      "high": 88.56999969482422,
      "low": 86.88999938964844,
      "close": 87,
      "volume": 63800
    },
    {
      "time": "2026-01-26",
      "open": 88.06999969482422,
      "high": 88.06999969482422,
      "low": 86.41999816894531,
      "close": 87.02999877929688,
      "volume": 80100
    },
    {
      "time": "2026-01-27",
      "open": 87.25,
      "high": 87.93000030517578,
      "low": 86.69999694824219,
      "close": 87.62000274658203,
      "volume": 60800
    },
    {
      "time": "2026-01-28",
      "open": 87.95999908447266,
      "high": 88.45999908447266,
      "low": 87.43000030517578,
      "close": 88.33000183105469,
      "volume": 275500
    },
    {
      "time": "2026-01-29",
      "open": 90.2699966430664,
      "high": 91.31999969482422,
      "low": 88.83999633789062,
      "close": 88.9000015258789,
      "volume": 224300
    },
    {
      "time": "2026-01-30",
      "open": 88.70999908447266,
      "high": 89.41999816894531,
      "low": 87.58000183105469,
      "close": 89.4000015258789,
      "volume": 207800
    },
    {
      "time": "2026-02-02",
      "open": 87.30000305175781,
      "high": 88.41999816894531,
      "low": 87,
      "close": 87.55999755859375,
      "volume": 282000
    },
    {
      "time": "2026-02-03",
      "open": 87.87000274658203,
      "high": 90.2300033569336,
      "low": 87.29000091552734,
      "close": 90.13999938964844,
      "volume": 388800
    },
    {
      "time": "2026-02-04",
      "open": 90.5999984741211,
      "high": 92.5,
      "low": 90.5999984741211,
      "close": 92.27999877929688,
      "volume": 171700
    },
    {
      "time": "2026-02-05",
      "open": 91.5,
      "high": 91.55000305175781,
      "low": 89.62999725341797,
      "close": 91.29000091552734,
      "volume": 207400
    },
    {
      "time": "2026-02-06",
      "open": 91.66999816894531,
      "high": 93.51000213623047,
      "low": 91.66999816894531,
      "close": 93.3499984741211,
      "volume": 280300
    },
    {
      "time": "2026-02-09",
      "open": 93,
      "high": 93.88999938964844,
      "low": 92.68000030517578,
      "close": 93.6500015258789,
      "volume": 166700
    },
    {
      "time": "2026-02-10",
      "open": 93.9800033569336,
      "high": 93.9800033569336,
      "low": 92.97000122070312,
      "close": 93.62999725341797,
      "volume": 78500
    },
    {
      "time": "2026-02-11",
      "open": 94.9800033569336,
      "high": 96.26000213623047,
      "low": 94.83999633789062,
      "close": 96.18000030517578,
      "volume": 142300
    },
    {
      "time": "2026-02-12",
      "open": 96.18000030517578,
      "high": 96.58999633789062,
      "low": 93.8499984741211,
      "close": 94.51000213623047,
      "volume": 223000
    },
    {
      "time": "2026-02-13",
      "open": 94.25,
      "high": 96.27999877929688,
      "low": 94.25,
      "close": 95.9800033569336,
      "volume": 114400
    },
    {
      "time": "2026-02-17",
      "open": 96.2300033569336,
      "high": 96.5,
      "low": 93.72000122070312,
      "close": 94.9800033569336,
      "volume": 68200
    },
    {
      "time": "2026-02-18",
      "open": 96.11000061035156,
      "high": 96.69999694824219,
      "low": 95.72000122070312,
      "close": 96.6500015258789,
      "volume": 74500
    },
    {
      "time": "2026-02-19",
      "open": 97.86000061035156,
      "high": 99.04000091552734,
      "low": 97.23999786376953,
      "close": 98.1500015258789,
      "volume": 133300
    },
    {
      "time": "2026-02-20",
      "open": 97.77999877929688,
      "high": 98.58999633789062,
      "low": 97.47000122070312,
      "close": 98.44000244140625,
      "volume": 113900
    },
    {
      "time": "2026-02-23",
      "open": 98.5999984741211,
      "high": 100.29000091552734,
      "low": 97.95999908447266,
      "close": 98.12000274658203,
      "volume": 67500
    },
    {
      "time": "2026-02-24",
      "open": 98.0999984741211,
      "high": 98.43000030517578,
      "low": 96.83000183105469,
      "close": 98.4000015258789,
      "volume": 77400
    },
    {
      "time": "2026-02-25",
      "open": 98.81999969482422,
      "high": 98.81999969482422,
      "low": 96.43000030517578,
      "close": 97.56999969482422,
      "volume": 66100
    },
    {
      "time": "2026-02-26",
      "open": 96.7300033569336,
      "high": 99,
      "low": 96.12000274658203,
      "close": 98.29000091552734,
      "volume": 111900
    },
    {
      "time": "2026-02-27",
      "open": 99.22000122070312,
      "high": 100.08000183105469,
      "low": 98.11000061035156,
      "close": 99.77999877929688,
      "volume": 189400
    },
    {
      "time": "2026-03-02",
      "open": 103,
      "high": 103.11000061035156,
      "low": 100,
      "close": 102,
      "volume": 798500
    },
    {
      "time": "2026-03-03",
      "open": 103.01000213623047,
      "high": 103.08999633789062,
      "low": 100.2300033569336,
      "close": 101.13999938964844,
      "volume": 424800
    },
    {
      "time": "2026-03-04",
      "open": 100.44999694824219,
      "high": 101.08999633789062,
      "low": 99.02999877929688,
      "close": 100.87999725341797,
      "volume": 622200
    },
    {
      "time": "2026-03-05",
      "open": 101.23999786376953,
      "high": 102.37999725341797,
      "low": 100.43000030517578,
      "close": 101.19000244140625,
      "volume": 240800
    },
    {
      "time": "2026-03-06",
      "open": 102.18000030517578,
      "high": 102.69999694824219,
      "low": 100.70999908447266,
      "close": 101.31999969482422,
      "volume": 409200
    },
    {
      "time": "2026-03-09",
      "open": 102.2699966430664,
      "high": 102.5,
      "low": 100.44000244140625,
      "close": 101.2300033569336,
      "volume": 274400
    },
    {
      "time": "2026-03-10",
      "open": 100.37000274658203,
      "high": 101.44999694824219,
      "low": 99.41999816894531,
      "close": 99.9000015258789,
      "volume": 183500
    },
    {
      "time": "2026-03-11",
      "open": 99.69999694824219,
      "high": 102.45999908447266,
      "low": 99.69999694824219,
      "close": 102.30999755859375,
      "volume": 137400
    },
    {
      "time": "2026-03-12",
      "open": 102.69000244140625,
      "high": 104.18000030517578,
      "low": 102.38999938964844,
      "close": 102.87999725341797,
      "volume": 111200
    },
    {
      "time": "2026-03-13",
      "open": 102.72000122070312,
      "high": 103.25,
      "low": 102.20999908447266,
      "close": 102.81999969482422,
      "volume": 98800
    },
    {
      "time": "2026-03-16",
      "open": 103.16999816894531,
      "high": 103.5,
      "low": 102.0999984741211,
      "close": 103.12999725341797,
      "volume": 44600
    },
    {
      "time": "2026-03-17",
      "open": 103.81999969482422,
      "high": 105.22000122070312,
      "low": 103.73999786376953,
      "close": 104.47000122070312,
      "volume": 77600
    },
    {
      "time": "2026-03-18",
      "open": 104.6500015258789,
      "high": 105.2300033569336,
      "low": 104.31999969482422,
      "close": 104.6500015258789,
      "volume": 201600
    },
    {
      "time": "2026-03-19",
      "open": 105.38999938964844,
      "high": 107.68000030517578,
      "low": 105.38999938964844,
      "close": 106.75,
      "volume": 254600
    },
    {
      "time": "2026-03-20",
      "open": 107.27999877929688,
      "high": 108.29000091552734,
      "low": 106.30000305175781,
      "close": 106.4800033569336,
      "volume": 138800
    },
    {
      "time": "2026-03-23",
      "open": 104.36000061035156,
      "high": 107.54000091552734,
      "low": 103.9000015258789,
      "close": 106.91000366210938,
      "volume": 180900
    },
    {
      "time": "2026-03-24",
      "open": 107.48999786376953,
      "high": 110.29000091552734,
      "low": 107.48999786376953,
      "close": 109.36000061035156,
      "volume": 109400
    },
    {
      "time": "2026-03-25",
      "open": 108.58999633789062,
      "high": 110.04000091552734,
      "low": 108.23999786376953,
      "close": 109.58999633789062,
      "volume": 75200
    },
    {
      "time": "2026-03-26",
      "open": 109.76000213623047,
      "high": 112.05000305175781,
      "low": 109.75,
      "close": 111.25,
      "volume": 140800
    },
    {
      "time": "2026-03-27",
      "open": 111.55000305175781,
      "high": 113.13999938964844,
      "low": 110.93000030517578,
      "close": 112.73999786376953,
      "volume": 326600
    },
    {
      "time": "2026-03-30",
      "open": 113.5999984741211,
      "high": 114.01000213623047,
      "low": 110.43000030517578,
      "close": 110.7699966430664,
      "volume": 274600
    },
    {
      "time": "2026-03-31",
      "open": 110.93000030517578,
      "high": 112.23999786376953,
      "low": 107.41999816894531,
      "close": 109.47000122070312,
      "volume": 353000
    },
    {
      "time": "2026-04-01",
      "open": 107.05999755859375,
      "high": 108.4000015258789,
      "low": 104.83000183105469,
      "close": 105.93000030517578,
      "volume": 425700
    },
    {
      "time": "2026-04-02",
      "open": 108.55999755859375,
      "high": 109.31999969482422,
      "low": 106.04000091552734,
      "close": 106.62000274658203,
      "volume": 140200
    },
    {
      "time": "2026-04-06",
      "open": 106.26000213623047,
      "high": 107.30999755859375,
      "low": 106.02999877929688,
      "close": 107.19000244140625,
      "volume": 102200
    },
    {
      "time": "2026-04-07",
      "open": 107.30000305175781,
      "high": 108.9000015258789,
      "low": 107.30000305175781,
      "close": 108.05000305175781,
      "volume": 91600
    },
    {
      "time": "2026-04-08",
      "open": 101.63999938964844,
      "high": 104.94999694824219,
      "low": 100.76000213623047,
      "close": 104.56999969482422,
      "volume": 384000
    },
    {
      "time": "2026-04-09",
      "open": 104.66999816894531,
      "high": 106,
      "low": 102.62000274658203,
      "close": 103.0199966430664,
      "volume": 274600
    },
    {
      "time": "2026-04-10",
      "open": 102.54000091552734,
      "high": 103.3499984741211,
      "low": 101.70999908447266,
      "close": 102.8499984741211,
      "volume": 77600
    },
    {
      "time": "2026-04-13",
      "open": 103.94999694824219,
      "high": 104.19999694824219,
      "low": 102.12999725341797,
      "close": 102.94000244140625,
      "volume": 71800
    },
    {
      "time": "2026-04-14",
      "open": 102.02999877929688,
      "high": 102.02999877929688,
      "low": 100.11000061035156,
      "close": 100.61000061035156,
      "volume": 92800
    },
    {
      "time": "2026-04-15",
      "open": 100.16000366210938,
      "high": 101.26000213623047,
      "low": 99.6500015258789,
      "close": 100.45999908447266,
      "volume": 74300
    },
    {
      "time": "2026-04-16",
      "open": 100.5,
      "high": 102.43000030517578,
      "low": 100.5,
      "close": 101.86000061035156,
      "volume": 99300
    },
    {
      "time": "2026-04-17",
      "open": 97.77999877929688,
      "high": 99.26000213623047,
      "low": 96.08000183105469,
      "close": 99.01000213623047,
      "volume": 237600
    },
    {
      "time": "2026-04-20",
      "open": 99.43000030517578,
      "high": 100.16000366210938,
      "low": 98.87999725341797,
      "close": 99.23999786376953,
      "volume": 76300
    },
    {
      "time": "2026-04-21",
      "open": 99.83999633789062,
      "high": 101.08000183105469,
      "low": 99.25,
      "close": 100.88999938964844,
      "volume": 97800
    },
    {
      "time": "2026-04-22",
      "open": 101.48999786376953,
      "high": 102.9000015258789,
      "low": 101.48999786376953,
      "close": 102.66999816894531,
      "volume": 82100
    },
    {
      "time": "2026-04-23",
      "open": 103.30999755859375,
      "high": 103.97000122070312,
      "low": 102.80000305175781,
      "close": 103.61000061035156,
      "volume": 117400
    },
    {
      "time": "2026-04-24",
      "open": 103.38999938964844,
      "high": 103.93000030517578,
      "low": 102.51000213623047,
      "close": 103.93000030517578,
      "volume": 75500
    },
    {
      "time": "2026-04-27",
      "open": 104.41999816894531,
      "high": 105.29000091552734,
      "low": 103.58000183105469,
      "close": 103.91000366210938,
      "volume": 82700
    },
    {
      "time": "2026-04-28",
      "open": 105.41000366210938,
      "high": 105.9800033569336,
      "low": 104.8499984741211,
      "close": 105.5,
      "volume": 117700
    },
    {
      "time": "2026-04-29",
      "open": 106.88999938964844,
      "high": 108,
      "low": 106.33999633789062,
      "close": 108,
      "volume": 101200
    },
    {
      "time": "2026-04-30",
      "open": 106.6500015258789,
      "high": 109.66999816894531,
      "low": 106.06999969482422,
      "close": 109.5199966430664,
      "volume": 137000
    },
    {
      "time": "2026-05-01",
      "open": 108.73999786376953,
      "high": 109.0199966430664,
      "low": 106.56999969482422,
      "close": 107.88999938964844,
      "volume": 132400
    },
    {
      "time": "2026-05-04",
      "open": 107.69999694824219,
      "high": 109.62000274658203,
      "low": 107.47000122070312,
      "close": 109.25,
      "volume": 137000
    },
    {
      "time": "2026-05-05",
      "open": 108.87000274658203,
      "high": 109.70999908447266,
      "low": 108.41999816894531,
      "close": 108.91000366210938,
      "volume": 75400
    },
    {
      "time": "2026-05-06",
      "open": 105.31999969482422,
      "high": 105.83000183105469,
      "low": 103.58999633789062,
      "close": 103.87999725341797,
      "volume": 113700
    },
    {
      "time": "2026-05-07",
      "open": 101.95999908447266,
      "high": 102.08000183105469,
      "low": 100.38999938964844,
      "close": 101.77999877929688,
      "volume": 144000
    },
    {
      "time": "2026-05-08",
      "open": 101.66999816894531,
      "high": 102.51000213623047,
      "low": 101.05999755859375,
      "close": 101.43000030517578,
      "volume": 57800
    },
    {
      "time": "2026-05-11",
      "open": 102.44000244140625,
      "high": 104.2300033569336,
      "low": 102.44000244140625,
      "close": 104,
      "volume": 87300
    },
    {
      "time": "2026-05-12",
      "open": 104.80000305175781,
      "high": 105.11000061035156,
      "low": 103.79000091552734,
      "close": 104.7699966430664,
      "volume": 54300
    },
    {
      "time": "2026-05-13",
      "open": 104.62999725341797,
      "high": 104.79000091552734,
      "low": 103.33999633789062,
      "close": 104.62000274658203,
      "volume": 28700
    },
    {
      "time": "2026-05-14",
      "open": 104.41999816894531,
      "high": 105.66000366210938,
      "low": 104.41999816894531,
      "close": 105.44000244140625,
      "volume": 19700
    },
    {
      "time": "2026-05-15",
      "open": 106.47000122070312,
      "high": 107.5,
      "low": 106.41999816894531,
      "close": 107.47000122070312,
      "volume": 91000
    },
    {
      "time": "2026-05-18",
      "open": 107.01000213623047,
      "high": 109.54000091552734,
      "low": 106.27999877929688,
      "close": 109.38999938964844,
      "volume": 87000
    },
    {
      "time": "2026-05-19",
      "open": 109.95999908447266,
      "high": 111.02999877929688,
      "low": 108.97000122070312,
      "close": 110.69999694824219,
      "volume": 130000
    },
    {
      "time": "2026-05-20",
      "open": 110.3499984741211,
      "high": 111.4800033569336,
      "low": 108.06999969482422,
      "close": 108.58000183105469,
      "volume": 129500
    },
    {
      "time": "2026-05-21",
      "open": 109.66999816894531,
      "high": 109.86000061035156,
      "low": 106.68000030517578,
      "close": 107.16000366210938,
      "volume": 98400
    },
    {
      "time": "2026-05-22",
      "open": 107.29000091552734,
      "high": 108.18000030517578,
      "low": 106.9800033569336,
      "close": 108,
      "volume": 85800
    },
    {
      "time": "2026-05-26",
      "open": 106.9000015258789,
      "high": 108.06999969482422,
      "low": 105.33999633789062,
      "close": 105.33999633789062,
      "volume": 102300
    },
    {
      "time": "2026-05-27",
      "open": 103.75,
      "high": 104.70999908447266,
      "low": 102.86000061035156,
      "close": 103.58999633789062,
      "volume": 306800
    },
    {
      "time": "2026-05-28",
      "open": 104.44000244140625,
      "high": 104.58999633789062,
      "low": 103.01000213623047,
      "close": 103.55999755859375,
      "volume": 182400
    },
    {
      "time": "2026-05-29",
      "open": 103,
      "high": 103.22000122070312,
      "low": 101.75,
      "close": 102.26000213623047,
      "volume": 126700
    },
    {
      "time": "2026-06-01",
      "open": 103.33000183105469,
      "high": 104.91999816894531,
      "low": 103.33000183105469,
      "close": 103.72000122070312,
      "volume": 115800
    },
    {
      "time": "2026-06-02",
      "open": 103.62999725341797,
      "high": 105.30000305175781,
      "low": 103.62999725341797,
      "close": 105.04000091552734,
      "volume": 77000
    },
    {
      "time": "2026-06-03",
      "open": 105.44000244140625,
      "high": 107.38999938964844,
      "low": 105.44000244140625,
      "close": 106.3499984741211,
      "volume": 65100
    },
    {
      "time": "2026-06-04",
      "open": 105.62999725341797,
      "high": 107.04000091552734,
      "low": 105.56999969482422,
      "close": 106.66999816894531,
      "volume": 68000
    },
    {
      "time": "2026-06-05",
      "open": 106.48999786376953,
      "high": 106.48999786376953,
      "low": 103.97000122070312,
      "close": 104.02999877929688,
      "volume": 219400
    },
    {
      "time": "2026-06-08",
      "open": 104.7300033569336,
      "high": 106.2300033569336,
      "low": 104.7300033569336,
      "close": 105.23999786376953,
      "volume": 82200
    },
    {
      "time": "2026-06-09",
      "open": 104.87000274658203,
      "high": 104.87000274658203,
      "low": 102.33000183105469,
      "close": 103.54000091552734,
      "volume": 125800
    },
    {
      "time": "2026-06-10",
      "open": 104.25,
      "high": 106.47000122070312,
      "low": 104.25,
      "close": 105.11000061035156,
      "volume": 164500
    },
    {
      "time": "2026-06-11",
      "open": 106.16000366210938,
      "high": 106.16000366210938,
      "low": 103.16000366210938,
      "close": 103.19000244140625,
      "volume": 120900
    },
    {
      "time": "2026-06-12",
      "open": 103.36000061035156,
      "high": 105.26000213623047,
      "low": 103.13999938964844,
      "close": 104.1500015258789,
      "volume": 129100
    },
    {
      "time": "2026-06-15",
      "open": 100.23999786376953,
      "high": 101.80000305175781,
      "low": 100.0999984741211,
      "close": 100.69000244140625,
      "volume": 123900
    },
    {
      "time": "2026-06-16",
      "open": 99.66000366210938,
      "high": 100.2699966430664,
      "low": 99.58000183105469,
      "close": 99.93000030517578,
      "volume": 264500
    },
    {
      "time": "2026-06-17",
      "open": 99.55999755859375,
      "high": 99.95999908447266,
      "low": 98.45999908447266,
      "close": 98.79000091552734,
      "volume": 189400
    },
    {
      "time": "2026-06-18",
      "open": 97.88999938964844,
      "high": 97.88999938964844,
      "low": 96.44999694824219,
      "close": 97.2699966430664,
      "volume": 166800
    },
    {
      "time": "2026-06-22",
      "open": 97.12000274658203,
      "high": 98.44999694824219,
      "low": 96.58000183105469,
      "close": 98.44999694824219,
      "volume": 63500
    },
    {
      "time": "2026-06-23",
      "open": 98,
      "high": 99.16000366210938,
      "low": 97.76000213623047,
      "close": 98.91000366210938,
      "volume": 90700
    },
    {
      "time": "2026-06-24",
      "open": 97.33999633789062,
      "high": 97.80999755859375,
      "low": 96.79000091552734,
      "close": 97.55999755859375,
      "volume": 138000
    },
    {
      "time": "2026-06-25",
      "open": 97.2300033569336,
      "high": 99.30999755859375,
      "low": 96.94000244140625,
      "close": 98.98999786376953,
      "volume": 142600
    },
    {
      "time": "2026-06-26",
      "open": 98.72000122070312,
      "high": 99.36000061035156,
      "low": 98.2699966430664,
      "close": 98.55999755859375,
      "volume": 93100
    },
    {
      "time": "2026-06-29",
      "open": 98.79000091552734,
      "high": 99.47000122070312,
      "low": 98.16999816894531,
      "close": 98.36000061035156,
      "volume": 83300
    },
    {
      "time": "2026-06-30",
      "open": 98.33000183105469,
      "high": 99.3499984741211,
      "low": 97.8499984741211,
      "close": 97.95999908447266,
      "volume": 40100
    },
    {
      "time": "2026-07-01",
      "open": 97.5999984741211,
      "high": 98.36000061035156,
      "low": 96.55000305175781,
      "close": 96.79000091552734,
      "volume": 87900
    },
    {
      "time": "2026-07-02",
      "open": 97.41999816894531,
      "high": 98.02999877929688,
      "low": 96.83000183105469,
      "close": 97.44000244140625,
      "volume": 63400
    },
    {
      "time": "2026-07-06",
      "open": 97.1500015258789,
      "high": 98.13999938964844,
      "low": 97.1500015258789,
      "close": 97.2699966430664,
      "volume": 80400
    },
    {
      "time": "2026-07-07",
      "open": 97.91999816894531,
      "high": 99.97000122070312,
      "low": 97.91999816894531,
      "close": 99.68000030517578,
      "volume": 80900
    },
    {
      "time": "2026-07-08",
      "open": 101.2300033569336,
      "high": 102.19999694824219,
      "low": 100,
      "close": 101.83999633789062,
      "volume": 103500
    },
    {
      "time": "2026-07-09",
      "open": 101.37999725341797,
      "high": 101.37999725341797,
      "low": 100.29000091552734,
      "close": 100.41999816894531,
      "volume": 38500
    },
    {
      "time": "2026-07-10",
      "open": 100.97000122070312,
      "high": 100.97000122070312,
      "low": 99.27999877929688,
      "close": 100.63999938964844,
      "volume": 100200
    },
    {
      "time": "2026-07-13",
      "open": 101.8499984741211,
      "high": 103.81999969482422,
      "low": 101.8499984741211,
      "close": 103.30000305175781,
      "volume": 159100
    },
    {
      "time": "2026-07-14",
      "open": 103.97000122070312,
      "high": 104.20999908447266,
      "low": 102.52999877929688,
      "close": 103.87999725341797,
      "volume": 78700
    },
    {
      "time": "2026-07-15",
      "open": 103.97000122070312,
      "high": 103.97000122070312,
      "low": 101.55999755859375,
      "close": 102.7300033569336,
      "volume": 100000
    },
    {
      "time": "2026-07-16",
      "open": 102.88999938964844,
      "high": 103.97000122070312,
      "low": 102.88999938964844,
      "close": 103.51000213623047,
      "volume": 48700
    },
    {
      "time": "2026-07-17",
      "open": 104.83000183105469,
      "high": 105.11000061035156,
      "low": 103.69999694824219,
      "close": 104.56999969482422,
      "volume": 81400
    },
    {
      "time": "2026-07-20",
      "open": 104.22000122070312,
      "high": 105.58000183105469,
      "low": 104.22000122070312,
      "close": 104.5999984741211,
      "volume": 89700
    },
    {
      "time": "2026-07-21",
      "open": 104.58999633789062,
      "high": 105.61000061035156,
      "low": 104.31999969482422,
      "close": 105.5999984741211,
      "volume": 82900
    },
    {
      "time": "2026-07-22",
      "open": 107,
      "high": 107.69999694824219,
      "low": 106.48999786376953,
      "close": 107.06999969482422,
      "volume": 56200
    },
    {
      "time": "2026-07-23",
      "open": 108.72000122070312,
      "high": 109,
      "low": 106.81999969482422,
      "close": 107,
      "volume": 84300
    },
    {
      "time": "2026-07-24",
      "open": 107.18000030517578,
      "high": 108.91999816894531,
      "low": 107.12000274658203,
      "close": 107.30999755859375,
      "volume": 47635
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 77.07019943237304
    },
    {
      "time": "2025-10-06",
      "value": 77.14299942016602
    },
    {
      "time": "2025-10-07",
      "value": 77.19859939575196
    },
    {
      "time": "2025-10-08",
      "value": 77.22919937133788
    },
    {
      "time": "2025-10-09",
      "value": 77.25379928588868
    },
    {
      "time": "2025-10-10",
      "value": 77.22959915161132
    },
    {
      "time": "2025-10-13",
      "value": 77.26139923095702
    },
    {
      "time": "2025-10-14",
      "value": 77.28539932250976
    },
    {
      "time": "2025-10-15",
      "value": 77.31319931030274
    },
    {
      "time": "2025-10-16",
      "value": 77.33479919433594
    },
    {
      "time": "2025-10-17",
      "value": 77.36999923706054
    },
    {
      "time": "2025-10-20",
      "value": 77.41879928588867
    },
    {
      "time": "2025-10-21",
      "value": 77.48139923095704
    },
    {
      "time": "2025-10-22",
      "value": 77.55099914550782
    },
    {
      "time": "2025-10-23",
      "value": 77.63479919433594
    },
    {
      "time": "2025-10-24",
      "value": 77.69359924316406
    },
    {
      "time": "2025-10-27",
      "value": 77.76059921264648
    },
    {
      "time": "2025-10-28",
      "value": 77.81699920654297
    },
    {
      "time": "2025-10-29",
      "value": 77.88039932250976
    },
    {
      "time": "2025-10-30",
      "value": 77.93019943237304
    },
    {
      "time": "2025-10-31",
      "value": 77.98459945678711
    },
    {
      "time": "2025-11-03",
      "value": 78.01399948120117
    },
    {
      "time": "2025-11-04",
      "value": 78.01539947509765
    },
    {
      "time": "2025-11-05",
      "value": 78.02879943847657
    },
    {
      "time": "2025-11-06",
      "value": 78.05459945678712
    },
    {
      "time": "2025-11-07",
      "value": 78.08259948730469
    },
    {
      "time": "2025-11-10",
      "value": 78.12019943237304
    },
    {
      "time": "2025-11-11",
      "value": 78.17819946289063
    },
    {
      "time": "2025-11-12",
      "value": 78.25299957275391
    },
    {
      "time": "2025-11-13",
      "value": 78.30839950561523
    },
    {
      "time": "2025-11-14",
      "value": 78.41799942016601
    },
    {
      "time": "2025-11-17",
      "value": 78.50359939575195
    },
    {
      "time": "2025-11-18",
      "value": 78.59819946289062
    },
    {
      "time": "2025-11-19",
      "value": 78.63979949951172
    },
    {
      "time": "2025-11-20",
      "value": 78.65499954223633
    },
    {
      "time": "2025-11-21",
      "value": 78.69879959106446
    },
    {
      "time": "2025-11-24",
      "value": 78.75419952392578
    },
    {
      "time": "2025-11-25",
      "value": 78.77199951171875
    },
    {
      "time": "2025-11-26",
      "value": 78.80679946899414
    },
    {
      "time": "2025-11-28",
      "value": 78.86739944458007
    },
    {
      "time": "2025-12-01",
      "value": 78.96819946289062
    },
    {
      "time": "2025-12-02",
      "value": 79.05699951171874
    },
    {
      "time": "2025-12-03",
      "value": 79.14899948120117
    },
    {
      "time": "2025-12-04",
      "value": 79.22599945068359
    },
    {
      "time": "2025-12-05",
      "value": 79.29299942016601
    },
    {
      "time": "2025-12-08",
      "value": 79.31359939575195
    },
    {
      "time": "2025-12-09",
      "value": 79.36219940185546
    },
    {
      "time": "2025-12-10",
      "value": 79.43799942016602
    },
    {
      "time": "2025-12-11",
      "value": 79.48999938964843
    },
    {
      "time": "2025-12-12",
      "value": 79.54539947509765
    },
    {
      "time": "2025-12-15",
      "value": 79.5813995361328
    },
    {
      "time": "2025-12-16",
      "value": 79.54999954223632
    },
    {
      "time": "2025-12-17",
      "value": 79.55439956665039
    },
    {
      "time": "2025-12-18",
      "value": 79.54059951782227
    },
    {
      "time": "2025-12-19",
      "value": 79.559599609375
    },
    {
      "time": "2025-12-22",
      "value": 79.63939971923828
    },
    {
      "time": "2025-12-23",
      "value": 79.70719970703125
    },
    {
      "time": "2025-12-24",
      "value": 79.77079971313476
    },
    {
      "time": "2025-12-26",
      "value": 79.82079971313476
    },
    {
      "time": "2025-12-29",
      "value": 79.91119979858398
    },
    {
      "time": "2025-12-30",
      "value": 80.00859985351562
    },
    {
      "time": "2025-12-31",
      "value": 80.07179977416992
    },
    {
      "time": "2026-01-02",
      "value": 80.16559982299805
    },
    {
      "time": "2026-01-05",
      "value": 80.26699981689453
    },
    {
      "time": "2026-01-06",
      "value": 80.30419982910156
    },
    {
      "time": "2026-01-07",
      "value": 80.34939987182617
    },
    {
      "time": "2026-01-08",
      "value": 80.44179992675781
    },
    {
      "time": "2026-01-09",
      "value": 80.54939987182617
    },
    {
      "time": "2026-01-12",
      "value": 80.63699981689453
    },
    {
      "time": "2026-01-13",
      "value": 80.7545997619629
    },
    {
      "time": "2026-01-14",
      "value": 80.89039978027344
    },
    {
      "time": "2026-01-15",
      "value": 80.99599975585937
    },
    {
      "time": "2026-01-16",
      "value": 81.12579971313477
    },
    {
      "time": "2026-01-20",
      "value": 81.24279968261719
    },
    {
      "time": "2026-01-21",
      "value": 81.38079971313476
    },
    {
      "time": "2026-01-22",
      "value": 81.5065997314453
    },
    {
      "time": "2026-01-23",
      "value": 81.62679977416992
    },
    {
      "time": "2026-01-26",
      "value": 81.72319976806641
    },
    {
      "time": "2026-01-27",
      "value": 81.85239974975586
    },
    {
      "time": "2026-01-28",
      "value": 81.99699981689453
    },
    {
      "time": "2026-01-29",
      "value": 82.12439987182617
    },
    {
      "time": "2026-01-30",
      "value": 82.29559997558594
    },
    {
      "time": "2026-02-02",
      "value": 82.4181999206543
    },
    {
      "time": "2026-02-03",
      "value": 82.61239990234375
    },
    {
      "time": "2026-02-04",
      "value": 82.87699981689452
    },
    {
      "time": "2026-02-05",
      "value": 83.10419982910156
    },
    {
      "time": "2026-02-06",
      "value": 83.37219985961914
    },
    {
      "time": "2026-02-09",
      "value": 83.65239990234375
    },
    {
      "time": "2026-02-10",
      "value": 83.91459991455078
    },
    {
      "time": "2026-02-11",
      "value": 84.20299987792968
    },
    {
      "time": "2026-02-12",
      "value": 84.44259994506837
    },
    {
      "time": "2026-02-13",
      "value": 84.73160003662109
    },
    {
      "time": "2026-02-17",
      "value": 84.96280014038086
    },
    {
      "time": "2026-02-18",
      "value": 85.21820022583007
    },
    {
      "time": "2026-02-19",
      "value": 85.50280029296874
    },
    {
      "time": "2026-02-20",
      "value": 85.81980041503907
    },
    {
      "time": "2026-02-23",
      "value": 86.12520050048828
    },
    {
      "time": "2026-02-24",
      "value": 86.42520050048829
    },
    {
      "time": "2026-02-25",
      "value": 86.72120056152343
    },
    {
      "time": "2026-02-26",
      "value": 87.05100051879883
    },
    {
      "time": "2026-02-27",
      "value": 87.42580047607422
    },
    {
      "time": "2026-03-02",
      "value": 87.90080047607422
    },
    {
      "time": "2026-03-03",
      "value": 88.320400390625
    },
    {
      "time": "2026-03-04",
      "value": 88.76400039672852
    },
    {
      "time": "2026-03-05",
      "value": 89.20980041503907
    },
    {
      "time": "2026-03-06",
      "value": 89.65460037231445
    },
    {
      "time": "2026-03-09",
      "value": 90.08980041503906
    },
    {
      "time": "2026-03-10",
      "value": 90.505400390625
    },
    {
      "time": "2026-03-11",
      "value": 90.97740036010742
    },
    {
      "time": "2026-03-12",
      "value": 91.44560028076172
    },
    {
      "time": "2026-03-13",
      "value": 91.89760025024414
    },
    {
      "time": "2026-03-16",
      "value": 92.3684002685547
    },
    {
      "time": "2026-03-17",
      "value": 92.83260025024414
    },
    {
      "time": "2026-03-18",
      "value": 93.27640029907226
    },
    {
      "time": "2026-03-19",
      "value": 93.79560028076172
    },
    {
      "time": "2026-03-20",
      "value": 94.32280029296875
    },
    {
      "time": "2026-03-23",
      "value": 94.8088003540039
    },
    {
      "time": "2026-03-24",
      "value": 95.34980041503906
    },
    {
      "time": "2026-03-25",
      "value": 95.90800033569336
    },
    {
      "time": "2026-03-26",
      "value": 96.47300033569336
    },
    {
      "time": "2026-03-27",
      "value": 97.03780029296875
    },
    {
      "time": "2026-03-30",
      "value": 97.58060028076171
    },
    {
      "time": "2026-03-31",
      "value": 98.09440032958985
    },
    {
      "time": "2026-04-01",
      "value": 98.54120040893555
    },
    {
      "time": "2026-04-02",
      "value": 98.950400390625
    },
    {
      "time": "2026-04-06",
      "value": 99.36420043945313
    },
    {
      "time": "2026-04-07",
      "value": 99.78520050048829
    },
    {
      "time": "2026-04-08",
      "value": 100.13600051879882
    },
    {
      "time": "2026-04-09",
      "value": 100.44400039672851
    },
    {
      "time": "2026-04-10",
      "value": 100.73440032958985
    },
    {
      "time": "2026-04-13",
      "value": 101.01520034790039
    },
    {
      "time": "2026-04-14",
      "value": 101.23940032958984
    },
    {
      "time": "2026-04-15",
      "value": 101.49740036010742
    },
    {
      "time": "2026-04-16",
      "value": 101.73180038452148
    },
    {
      "time": "2026-04-17",
      "value": 101.86640045166016
    },
    {
      "time": "2026-04-20",
      "value": 102.025400390625
    },
    {
      "time": "2026-04-21",
      "value": 102.17620040893554
    },
    {
      "time": "2026-04-22",
      "value": 102.35660034179688
    },
    {
      "time": "2026-04-23",
      "value": 102.55620040893555
    },
    {
      "time": "2026-04-24",
      "value": 102.71120040893555
    },
    {
      "time": "2026-04-27",
      "value": 102.89920043945312
    },
    {
      "time": "2026-04-28",
      "value": 103.08960037231445
    },
    {
      "time": "2026-04-29",
      "value": 103.35000030517578
    },
    {
      "time": "2026-04-30",
      "value": 103.60740020751953
    },
    {
      "time": "2026-05-01",
      "value": 103.80220016479493
    },
    {
      "time": "2026-05-04",
      "value": 104.0184001159668
    },
    {
      "time": "2026-05-05",
      "value": 104.23420013427734
    },
    {
      "time": "2026-05-06",
      "value": 104.34380004882813
    },
    {
      "time": "2026-05-07",
      "value": 104.42800003051758
    },
    {
      "time": "2026-05-08",
      "value": 104.49080001831055
    },
    {
      "time": "2026-05-11",
      "value": 104.5752000427246
    },
    {
      "time": "2026-05-12",
      "value": 104.63059997558594
    },
    {
      "time": "2026-05-13",
      "value": 104.7002000427246
    },
    {
      "time": "2026-05-14",
      "value": 104.79140014648438
    },
    {
      "time": "2026-05-15",
      "value": 104.9170001220703
    },
    {
      "time": "2026-05-18",
      "value": 105.0784001159668
    },
    {
      "time": "2026-05-19",
      "value": 105.26779998779297
    },
    {
      "time": "2026-05-20",
      "value": 105.44139999389648
    },
    {
      "time": "2026-05-21",
      "value": 105.5384001159668
    },
    {
      "time": "2026-05-22",
      "value": 105.64080017089844
    },
    {
      "time": "2026-05-26",
      "value": 105.69120010375977
    },
    {
      "time": "2026-05-27",
      "value": 105.70040008544922
    },
    {
      "time": "2026-05-28",
      "value": 105.68220001220703
    },
    {
      "time": "2026-05-29",
      "value": 105.63440002441406
    },
    {
      "time": "2026-06-01",
      "value": 105.57380004882812
    },
    {
      "time": "2026-06-02",
      "value": 105.545
    },
    {
      "time": "2026-06-03",
      "value": 105.53379989624024
    },
    {
      "time": "2026-06-04",
      "value": 105.4799998474121
    },
    {
      "time": "2026-06-05",
      "value": 105.36879989624023
    },
    {
      "time": "2026-06-08",
      "value": 105.24859985351563
    },
    {
      "time": "2026-06-09",
      "value": 105.06459991455078
    },
    {
      "time": "2026-06-10",
      "value": 104.95139999389649
    },
    {
      "time": "2026-06-11",
      "value": 104.82580001831055
    },
    {
      "time": "2026-06-12",
      "value": 104.7902000427246
    },
    {
      "time": "2026-06-15",
      "value": 104.6716000366211
    },
    {
      "time": "2026-06-16",
      "value": 104.52639999389649
    },
    {
      "time": "2026-06-17",
      "value": 104.34119995117187
    },
    {
      "time": "2026-06-18",
      "value": 104.19519989013672
    },
    {
      "time": "2026-06-22",
      "value": 104.10379989624023
    },
    {
      "time": "2026-06-23",
      "value": 104.025
    },
    {
      "time": "2026-06-24",
      "value": 103.91739990234375
    },
    {
      "time": "2026-06-25",
      "value": 103.8849998474121
    },
    {
      "time": "2026-06-26",
      "value": 103.84699981689454
    },
    {
      "time": "2026-06-29",
      "value": 103.77699981689453
    },
    {
      "time": "2026-06-30",
      "value": 103.75599975585938
    },
    {
      "time": "2026-07-01",
      "value": 103.70699981689454
    },
    {
      "time": "2026-07-02",
      "value": 103.63799987792969
    },
    {
      "time": "2026-07-06",
      "value": 103.52999984741211
    },
    {
      "time": "2026-07-07",
      "value": 103.4513998413086
    },
    {
      "time": "2026-07-08",
      "value": 103.4095997619629
    },
    {
      "time": "2026-07-09",
      "value": 103.33979965209961
    },
    {
      "time": "2026-07-10",
      "value": 103.24259963989257
    },
    {
      "time": "2026-07-13",
      "value": 103.14859970092773
    },
    {
      "time": "2026-07-14",
      "value": 103.03579971313476
    },
    {
      "time": "2026-07-15",
      "value": 102.93259979248047
    },
    {
      "time": "2026-07-16",
      "value": 102.81779983520508
    },
    {
      "time": "2026-07-17",
      "value": 102.73099975585937
    },
    {
      "time": "2026-07-20",
      "value": 102.74539978027343
    },
    {
      "time": "2026-07-21",
      "value": 102.82179977416992
    },
    {
      "time": "2026-07-22",
      "value": 102.93459976196289
    },
    {
      "time": "2026-07-23",
      "value": 102.99459976196289
    },
    {
      "time": "2026-07-24",
      "value": 103.04539978027344
    }
  ],
  "analysis": null
}