{
  "ok": true,
  "cached": false,
  "ticker": "RSPT",
  "price": 64.3,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Should You Invest in the Invesco S&P 500 Equal Weight Technology ETF (RSPT)?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/invest-invesco-p-500-equal-102002912.html",
      "published": "2026-08-04"
    },
    {
      "title": "Is Invesco S&P 500 Equal Weight Technology ETF (RSPT) a Strong ETF Right Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/invesco-p-500-equal-weight-102002487.html",
      "published": "2026-07-06"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 42.81999969482422,
      "high": 43.11000061035156,
      "low": 42.75,
      "close": 43.06999969482422,
      "volume": 222300
    },
    {
      "time": "2025-09-16",
      "open": 43.16999816894531,
      "high": 43.22999954223633,
      "low": 42.90999984741211,
      "close": 43.060001373291016,
      "volume": 189500
    },
    {
      "time": "2025-09-17",
      "open": 43.09000015258789,
      "high": 43.470001220703125,
      "low": 42.75,
      "close": 43.18000030517578,
      "volume": 315500
    },
    {
      "time": "2025-09-18",
      "open": 43.880001068115234,
      "high": 44.27000045776367,
      "low": 43.779998779296875,
      "close": 44.20000076293945,
      "volume": 684400
    },
    {
      "time": "2025-09-19",
      "open": 44.349998474121094,
      "high": 44.36000061035156,
      "low": 43.970001220703125,
      "close": 44.310001373291016,
      "volume": 472300
    },
    {
      "time": "2025-09-22",
      "open": 44.16999816894531,
      "high": 44.849998474121094,
      "low": 44.16999816894531,
      "close": 44.79999923706055,
      "volume": 349200
    },
    {
      "time": "2025-09-23",
      "open": 44.86000061035156,
      "high": 44.97999954223633,
      "low": 44.38999938964844,
      "close": 44.540000915527344,
      "volume": 235600
    },
    {
      "time": "2025-09-24",
      "open": 44.63999938964844,
      "high": 44.63999938964844,
      "low": 44.06999969482422,
      "close": 44.25,
      "volume": 196100
    },
    {
      "time": "2025-09-25",
      "open": 43.7599983215332,
      "high": 44,
      "low": 43.47999954223633,
      "close": 43.95000076293945,
      "volume": 199600
    },
    {
      "time": "2025-09-26",
      "open": 44.02000045776367,
      "high": 44.27000045776367,
      "low": 43.849998474121094,
      "close": 44.22999954223633,
      "volume": 237400
    },
    {
      "time": "2025-09-29",
      "open": 44.560001373291016,
      "high": 44.66999816894531,
      "low": 44.400001525878906,
      "close": 44.41999816894531,
      "volume": 199100
    },
    {
      "time": "2025-09-30",
      "open": 44.36000061035156,
      "high": 44.63999938964844,
      "low": 44.13999938964844,
      "close": 44.58000183105469,
      "volume": 270100
    },
    {
      "time": "2025-10-01",
      "open": 44.29999923706055,
      "high": 45.040000915527344,
      "low": 44.29999923706055,
      "close": 44.97999954223633,
      "volume": 167200
    },
    {
      "time": "2025-10-02",
      "open": 45.40999984741211,
      "high": 45.5,
      "low": 45.11000061035156,
      "close": 45.349998474121094,
      "volume": 387400
    },
    {
      "time": "2025-10-03",
      "open": 45.439998626708984,
      "high": 45.709999084472656,
      "low": 45.15999984741211,
      "close": 45.18000030517578,
      "volume": 317900
    },
    {
      "time": "2025-10-06",
      "open": 45.900001525878906,
      "high": 46.02000045776367,
      "low": 45.619998931884766,
      "close": 45.619998931884766,
      "volume": 238400
    },
    {
      "time": "2025-10-07",
      "open": 45.90999984741211,
      "high": 45.93000030517578,
      "low": 44.81999969482422,
      "close": 44.9900016784668,
      "volume": 267500
    },
    {
      "time": "2025-10-08",
      "open": 45.130001068115234,
      "high": 45.900001525878906,
      "low": 45.130001068115234,
      "close": 45.88999938964844,
      "volume": 280700
    },
    {
      "time": "2025-10-09",
      "open": 45.7599983215332,
      "high": 45.779998779296875,
      "low": 45.380001068115234,
      "close": 45.56999969482422,
      "volume": 160100
    },
    {
      "time": "2025-10-10",
      "open": 45.63999938964844,
      "high": 45.720001220703125,
      "low": 43.54999923706055,
      "close": 43.58000183105469,
      "volume": 446300
    },
    {
      "time": "2025-10-13",
      "open": 44.5099983215332,
      "high": 44.810001373291016,
      "low": 44.31999969482422,
      "close": 44.720001220703125,
      "volume": 430300
    },
    {
      "time": "2025-10-14",
      "open": 44,
      "high": 44.849998474121094,
      "low": 43.88999938964844,
      "close": 44.40999984741211,
      "volume": 392200
    },
    {
      "time": "2025-10-15",
      "open": 45,
      "high": 45.099998474121094,
      "low": 44.279998779296875,
      "close": 44.849998474121094,
      "volume": 535500
    },
    {
      "time": "2025-10-16",
      "open": 45.119998931884766,
      "high": 45.209999084472656,
      "low": 44.43000030517578,
      "close": 44.66999816894531,
      "volume": 455300
    },
    {
      "time": "2025-10-17",
      "open": 44.4900016784668,
      "high": 44.849998474121094,
      "low": 44.290000915527344,
      "close": 44.68000030517578,
      "volume": 208600
    },
    {
      "time": "2025-10-20",
      "open": 44.970001220703125,
      "high": 45.36000061035156,
      "low": 44.970001220703125,
      "close": 45.20000076293945,
      "volume": 247700
    },
    {
      "time": "2025-10-21",
      "open": 45.150001525878906,
      "high": 45.650001525878906,
      "low": 45.099998474121094,
      "close": 45.5099983215332,
      "volume": 212500
    },
    {
      "time": "2025-10-22",
      "open": 45.279998779296875,
      "high": 45.38999938964844,
      "low": 44.43000030517578,
      "close": 44.849998474121094,
      "volume": 682400
    },
    {
      "time": "2025-10-23",
      "open": 44.68000030517578,
      "high": 45.54999923706055,
      "low": 44.68000030517578,
      "close": 45.5,
      "volume": 246400
    },
    {
      "time": "2025-10-24",
      "open": 46.13999938964844,
      "high": 46.22999954223633,
      "low": 45.90999984741211,
      "close": 45.93000030517578,
      "volume": 125500
    },
    {
      "time": "2025-10-27",
      "open": 46.4900016784668,
      "high": 46.61000061035156,
      "low": 46.36000061035156,
      "close": 46.540000915527344,
      "volume": 220100
    },
    {
      "time": "2025-10-28",
      "open": 46.40999984741211,
      "high": 46.59000015258789,
      "low": 46.16999816894531,
      "close": 46.31999969482422,
      "volume": 193000
    },
    {
      "time": "2025-10-29",
      "open": 46.720001220703125,
      "high": 46.88999938964844,
      "low": 46.369998931884766,
      "close": 46.529998779296875,
      "volume": 273800
    },
    {
      "time": "2025-10-30",
      "open": 46.2599983215332,
      "high": 46.77000045776367,
      "low": 46.209999084472656,
      "close": 46.25,
      "volume": 210700
    },
    {
      "time": "2025-10-31",
      "open": 46.650001525878906,
      "high": 46.849998474121094,
      "low": 46.25,
      "close": 46.63999938964844,
      "volume": 167400
    },
    {
      "time": "2025-11-03",
      "open": 46.95000076293945,
      "high": 47,
      "low": 46.2400016784668,
      "close": 46.709999084472656,
      "volume": 440500
    },
    {
      "time": "2025-11-04",
      "open": 45.880001068115234,
      "high": 46.09000015258789,
      "low": 45.25,
      "close": 45.27000045776367,
      "volume": 161200
    },
    {
      "time": "2025-11-05",
      "open": 45.279998779296875,
      "high": 46.279998779296875,
      "low": 45.279998779296875,
      "close": 45.97999954223633,
      "volume": 181500
    },
    {
      "time": "2025-11-06",
      "open": 46.0099983215332,
      "high": 46.0099983215332,
      "low": 45.029998779296875,
      "close": 45.31999969482422,
      "volume": 243600
    },
    {
      "time": "2025-11-07",
      "open": 44.849998474121094,
      "high": 45.29999923706055,
      "low": 44.209999084472656,
      "close": 45.29999923706055,
      "volume": 158800
    },
    {
      "time": "2025-11-10",
      "open": 46.0099983215332,
      "high": 46.22999954223633,
      "low": 45.599998474121094,
      "close": 46.119998931884766,
      "volume": 145300
    },
    {
      "time": "2025-11-11",
      "open": 45.90999984741211,
      "high": 45.91999816894531,
      "low": 45.56999969482422,
      "close": 45.66999816894531,
      "volume": 174500
    },
    {
      "time": "2025-11-12",
      "open": 45.97999954223633,
      "high": 46.13999938964844,
      "low": 45.7400016784668,
      "close": 45.83000183105469,
      "volume": 333700
    },
    {
      "time": "2025-11-13",
      "open": 45.5,
      "high": 45.58000183105469,
      "low": 44.36000061035156,
      "close": 44.54999923706055,
      "volume": 400900
    },
    {
      "time": "2025-11-14",
      "open": 43.689998626708984,
      "high": 45.040000915527344,
      "low": 43.59000015258789,
      "close": 44.5099983215332,
      "volume": 313200
    },
    {
      "time": "2025-11-17",
      "open": 44.18000030517578,
      "high": 44.56999969482422,
      "low": 43.38999938964844,
      "close": 43.70000076293945,
      "volume": 634800
    },
    {
      "time": "2025-11-18",
      "open": 43.279998779296875,
      "high": 43.529998779296875,
      "low": 42.77000045776367,
      "close": 43.130001068115234,
      "volume": 565300
    },
    {
      "time": "2025-11-19",
      "open": 43.13999938964844,
      "high": 43.709999084472656,
      "low": 43.02000045776367,
      "close": 43.279998779296875,
      "volume": 433500
    },
    {
      "time": "2025-11-20",
      "open": 44.15999984741211,
      "high": 44.15999984741211,
      "low": 41.77000045776367,
      "close": 41.869998931884766,
      "volume": 1275500
    },
    {
      "time": "2025-11-21",
      "open": 42.040000915527344,
      "high": 42.93000030517578,
      "low": 41.45000076293945,
      "close": 42.540000915527344,
      "volume": 2534300
    },
    {
      "time": "2025-11-24",
      "open": 42.810001373291016,
      "high": 43.560001373291016,
      "low": 42.810001373291016,
      "close": 43.33000183105469,
      "volume": 3383600
    },
    {
      "time": "2025-11-25",
      "open": 43.209999084472656,
      "high": 44.029998779296875,
      "low": 42.83000183105469,
      "close": 43.900001525878906,
      "volume": 1102400
    },
    {
      "time": "2025-11-26",
      "open": 44.189998626708984,
      "high": 44.54999923706055,
      "low": 43.970001220703125,
      "close": 44.29999923706055,
      "volume": 683300
    },
    {
      "time": "2025-11-28",
      "open": 44.5,
      "high": 44.90999984741211,
      "low": 44.4900016784668,
      "close": 44.900001525878906,
      "volume": 130200
    },
    {
      "time": "2025-12-01",
      "open": 44.439998626708984,
      "high": 45.029998779296875,
      "low": 44.33000183105469,
      "close": 44.77000045776367,
      "volume": 269900
    },
    {
      "time": "2025-12-02",
      "open": 45.11000061035156,
      "high": 45.560001373291016,
      "low": 44.93000030517578,
      "close": 45.36000061035156,
      "volume": 332900
    },
    {
      "time": "2025-12-03",
      "open": 45.25,
      "high": 45.84000015258789,
      "low": 45.11000061035156,
      "close": 45.84000015258789,
      "volume": 199800
    },
    {
      "time": "2025-12-04",
      "open": 45.84000015258789,
      "high": 46.16999816894531,
      "low": 45.709999084472656,
      "close": 46.04999923706055,
      "volume": 200700
    },
    {
      "time": "2025-12-05",
      "open": 46.220001220703125,
      "high": 46.689998626708984,
      "low": 46.18000030517578,
      "close": 46.5099983215332,
      "volume": 348000
    },
    {
      "time": "2025-12-08",
      "open": 46.7599983215332,
      "high": 46.91999816894531,
      "low": 46.5,
      "close": 46.66999816894531,
      "volume": 198700
    },
    {
      "time": "2025-12-09",
      "open": 46.52000045776367,
      "high": 46.91999816894531,
      "low": 46.45000076293945,
      "close": 46.720001220703125,
      "volume": 180700
    },
    {
      "time": "2025-12-10",
      "open": 46.619998931884766,
      "high": 47.54999923706055,
      "low": 46.5099983215332,
      "close": 47.349998474121094,
      "volume": 282800
    },
    {
      "time": "2025-12-11",
      "open": 47.02000045776367,
      "high": 47.47999954223633,
      "low": 46.52000045776367,
      "close": 47.45000076293945,
      "volume": 297500
    },
    {
      "time": "2025-12-12",
      "open": 47.29999923706055,
      "high": 47.29999923706055,
      "low": 45.86000061035156,
      "close": 45.9900016784668,
      "volume": 323200
    },
    {
      "time": "2025-12-15",
      "open": 46.29999923706055,
      "high": 46.41999816894531,
      "low": 45.63999938964844,
      "close": 45.68000030517578,
      "volume": 175900
    },
    {
      "time": "2025-12-16",
      "open": 45.61000061035156,
      "high": 45.900001525878906,
      "low": 45.29999923706055,
      "close": 45.61000061035156,
      "volume": 408800
    },
    {
      "time": "2025-12-17",
      "open": 45.75,
      "high": 45.95000076293945,
      "low": 44.720001220703125,
      "close": 44.72999954223633,
      "volume": 236000
    },
    {
      "time": "2025-12-18",
      "open": 45.59000015258789,
      "high": 45.7599983215332,
      "low": 45.16999816894531,
      "close": 45.38999938964844,
      "volume": 233100
    },
    {
      "time": "2025-12-19",
      "open": 45.650001525878906,
      "high": 46.31999969482422,
      "low": 45.650001525878906,
      "close": 46.15999984741211,
      "volume": 190800
    },
    {
      "time": "2025-12-22",
      "open": 46.59000015258789,
      "high": 46.61000061035156,
      "low": 46.2599983215332,
      "close": 46.45000076293945,
      "volume": 259900
    },
    {
      "time": "2025-12-23",
      "open": 46.2599983215332,
      "high": 46.349998474121094,
      "low": 46.040000915527344,
      "close": 46.31999969482422,
      "volume": 190800
    },
    {
      "time": "2025-12-24",
      "open": 46.29999923706055,
      "high": 46.470001220703125,
      "low": 46.29999923706055,
      "close": 46.40999984741211,
      "volume": 149000
    },
    {
      "time": "2025-12-26",
      "open": 46.540000915527344,
      "high": 46.540000915527344,
      "low": 46.380001068115234,
      "close": 46.5099983215332,
      "volume": 108100
    },
    {
      "time": "2025-12-29",
      "open": 46.189998626708984,
      "high": 46.54999923706055,
      "low": 46.119998931884766,
      "close": 46.27000045776367,
      "volume": 480600
    },
    {
      "time": "2025-12-30",
      "open": 46.25,
      "high": 46.349998474121094,
      "low": 46.08000183105469,
      "close": 46.099998474121094,
      "volume": 162900
    },
    {
      "time": "2025-12-31",
      "open": 46.08000183105469,
      "high": 46.08000183105469,
      "low": 45.4900016784668,
      "close": 45.5099983215332,
      "volume": 169100
    },
    {
      "time": "2026-01-02",
      "open": 45.9900016784668,
      "high": 46.099998474121094,
      "low": 45.459999084472656,
      "close": 45.7599983215332,
      "volume": 337900
    },
    {
      "time": "2026-01-05",
      "open": 46.20000076293945,
      "high": 46.58000183105469,
      "low": 46.040000915527344,
      "close": 46.099998474121094,
      "volume": 477300
    },
    {
      "time": "2026-01-06",
      "open": 46.310001373291016,
      "high": 47.5099983215332,
      "low": 46.310001373291016,
      "close": 47.459999084472656,
      "volume": 373400
    },
    {
      "time": "2026-01-07",
      "open": 47.2599983215332,
      "high": 47.290000915527344,
      "low": 46.84000015258789,
      "close": 46.9900016784668,
      "volume": 419200
    },
    {
      "time": "2026-01-08",
      "open": 46.7400016784668,
      "high": 46.7400016784668,
      "low": 46.13999938964844,
      "close": 46.43000030517578,
      "volume": 325200
    },
    {
      "time": "2026-01-09",
      "open": 46.58000183105469,
      "high": 47.25,
      "low": 46.43000030517578,
      "close": 47.119998931884766,
      "volume": 153600
    },
    {
      "time": "2026-01-12",
      "open": 46.869998931884766,
      "high": 47.349998474121094,
      "low": 46.869998931884766,
      "close": 47.290000915527344,
      "volume": 161500
    },
    {
      "time": "2026-01-13",
      "open": 47.369998931884766,
      "high": 47.5,
      "low": 46.959999084472656,
      "close": 47.119998931884766,
      "volume": 191300
    },
    {
      "time": "2026-01-14",
      "open": 46.900001525878906,
      "high": 47.150001525878906,
      "low": 46.5,
      "close": 46.86000061035156,
      "volume": 272900
    },
    {
      "time": "2026-01-15",
      "open": 47.56999969482422,
      "high": 47.779998779296875,
      "low": 47.13999938964844,
      "close": 47.15999984741211,
      "volume": 281800
    },
    {
      "time": "2026-01-16",
      "open": 47.529998779296875,
      "high": 47.599998474121094,
      "low": 47.02000045776367,
      "close": 47.18000030517578,
      "volume": 468600
    },
    {
      "time": "2026-01-20",
      "open": 46.279998779296875,
      "high": 46.849998474121094,
      "low": 46.06999969482422,
      "close": 46.15999984741211,
      "volume": 413200
    },
    {
      "time": "2026-01-21",
      "open": 46.529998779296875,
      "high": 47.599998474121094,
      "low": 46.45000076293945,
      "close": 47.33000183105469,
      "volume": 419100
    },
    {
      "time": "2026-01-22",
      "open": 48,
      "high": 48,
      "low": 47.4900016784668,
      "close": 47.70000076293945,
      "volume": 243600
    },
    {
      "time": "2026-01-23",
      "open": 47.470001220703125,
      "high": 47.56999969482422,
      "low": 47.04999923706055,
      "close": 47.220001220703125,
      "volume": 213500
    },
    {
      "time": "2026-01-26",
      "open": 47.29999923706055,
      "high": 47.72999954223633,
      "low": 47.2400016784668,
      "close": 47.599998474121094,
      "volume": 251300
    },
    {
      "time": "2026-01-27",
      "open": 47.9900016784668,
      "high": 48.13999938964844,
      "low": 47.72999954223633,
      "close": 48.04999923706055,
      "volume": 298000
    },
    {
      "time": "2026-01-28",
      "open": 48.470001220703125,
      "high": 48.959999084472656,
      "low": 48.470001220703125,
      "close": 48.75,
      "volume": 521200
    },
    {
      "time": "2026-01-29",
      "open": 48.56999969482422,
      "high": 48.58000183105469,
      "low": 46.970001220703125,
      "close": 47.9900016784668,
      "volume": 578900
    },
    {
      "time": "2026-01-30",
      "open": 47.83000183105469,
      "high": 48.099998474121094,
      "low": 46.5,
      "close": 46.90999984741211,
      "volume": 328300
    },
    {
      "time": "2026-02-02",
      "open": 46.77000045776367,
      "high": 48.040000915527344,
      "low": 46.77000045776367,
      "close": 47.81999969482422,
      "volume": 532700
    },
    {
      "time": "2026-02-03",
      "open": 47.79999923706055,
      "high": 47.810001373291016,
      "low": 45.95000076293945,
      "close": 46.689998626708984,
      "volume": 610100
    },
    {
      "time": "2026-02-04",
      "open": 46.43000030517578,
      "high": 46.599998474121094,
      "low": 45.220001220703125,
      "close": 45.88999938964844,
      "volume": 540600
    },
    {
      "time": "2026-02-05",
      "open": 45.31999969482422,
      "high": 45.970001220703125,
      "low": 44.91999816894531,
      "close": 45.119998931884766,
      "volume": 421900
    },
    {
      "time": "2026-02-06",
      "open": 45.97999954223633,
      "high": 46.88999938964844,
      "low": 45.70000076293945,
      "close": 46.790000915527344,
      "volume": 376900
    },
    {
      "time": "2026-02-09",
      "open": 46.52000045776367,
      "high": 47.61000061035156,
      "low": 46.34000015258789,
      "close": 47.369998931884766,
      "volume": 237800
    },
    {
      "time": "2026-02-10",
      "open": 47.400001525878906,
      "high": 47.65999984741211,
      "low": 47.150001525878906,
      "close": 47.2400016784668,
      "volume": 153900
    },
    {
      "time": "2026-02-11",
      "open": 47.90999984741211,
      "high": 48,
      "low": 46.869998931884766,
      "close": 47.47999954223633,
      "volume": 375500
    },
    {
      "time": "2026-02-12",
      "open": 47.83000183105469,
      "high": 48.22999954223633,
      "low": 46.27000045776367,
      "close": 46.45000076293945,
      "volume": 555400
    },
    {
      "time": "2026-02-13",
      "open": 46.4900016784668,
      "high": 47.5099983215332,
      "low": 45.97999954223633,
      "close": 47.15999984741211,
      "volume": 327000
    },
    {
      "time": "2026-02-17",
      "open": 46.79999923706055,
      "high": 46.970001220703125,
      "low": 46.11000061035156,
      "close": 46.630001068115234,
      "volume": 1375600
    },
    {
      "time": "2026-02-18",
      "open": 46.689998626708984,
      "high": 47.52000045776367,
      "low": 46.5099983215332,
      "close": 47.119998931884766,
      "volume": 251100
    },
    {
      "time": "2026-02-19",
      "open": 46.77000045776367,
      "high": 46.869998931884766,
      "low": 46.38999938964844,
      "close": 46.79999923706055,
      "volume": 202900
    },
    {
      "time": "2026-02-20",
      "open": 46.41999816894531,
      "high": 47.5099983215332,
      "low": 46.41999816894531,
      "close": 47.029998779296875,
      "volume": 243100
    },
    {
      "time": "2026-02-23",
      "open": 46.7400016784668,
      "high": 46.779998779296875,
      "low": 45.83000183105469,
      "close": 46.08000183105469,
      "volume": 241800
    },
    {
      "time": "2026-02-24",
      "open": 46.400001525878906,
      "high": 47.11000061035156,
      "low": 46.209999084472656,
      "close": 46.65999984741211,
      "volume": 251500
    },
    {
      "time": "2026-02-25",
      "open": 46.83000183105469,
      "high": 47.540000915527344,
      "low": 46.810001373291016,
      "close": 47.470001220703125,
      "volume": 144100
    },
    {
      "time": "2026-02-26",
      "open": 47.77000045776367,
      "high": 47.83000183105469,
      "low": 46.70000076293945,
      "close": 47.36000061035156,
      "volume": 253000
    },
    {
      "time": "2026-02-27",
      "open": 46.56999969482422,
      "high": 47.189998626708984,
      "low": 46.4900016784668,
      "close": 47.18000030517578,
      "volume": 257800
    },
    {
      "time": "2026-03-02",
      "open": 46.349998474121094,
      "high": 47.27000045776367,
      "low": 46.349998474121094,
      "close": 47.09000015258789,
      "volume": 350300
    },
    {
      "time": "2026-03-03",
      "open": 45.689998626708984,
      "high": 46.560001373291016,
      "low": 45.119998931884766,
      "close": 46.16999816894531,
      "volume": 267200
    },
    {
      "time": "2026-03-04",
      "open": 46.619998931884766,
      "high": 47.130001068115234,
      "low": 46.34000015258789,
      "close": 46.97999954223633,
      "volume": 184700
    },
    {
      "time": "2026-03-05",
      "open": 46.52000045776367,
      "high": 47.45000076293945,
      "low": 46.06999969482422,
      "close": 46.66999816894531,
      "volume": 623900
    },
    {
      "time": "2026-03-06",
      "open": 45.7400016784668,
      "high": 46.29999923706055,
      "low": 45.36000061035156,
      "close": 45.54999923706055,
      "volume": 185600
    },
    {
      "time": "2026-03-09",
      "open": 44.880001068115234,
      "high": 46.5099983215332,
      "low": 44.77000045776367,
      "close": 46.40999984741211,
      "volume": 239700
    },
    {
      "time": "2026-03-10",
      "open": 46.45000076293945,
      "high": 47.040000915527344,
      "low": 46.08000183105469,
      "close": 46.31999969482422,
      "volume": 202700
    },
    {
      "time": "2026-03-11",
      "open": 46.529998779296875,
      "high": 46.720001220703125,
      "low": 46.16999816894531,
      "close": 46.47999954223633,
      "volume": 170600
    },
    {
      "time": "2026-03-12",
      "open": 46.08000183105469,
      "high": 46.31999969482422,
      "low": 45.41999816894531,
      "close": 45.45000076293945,
      "volume": 188900
    },
    {
      "time": "2026-03-13",
      "open": 45.790000915527344,
      "high": 46.27000045776367,
      "low": 45.400001525878906,
      "close": 45.65999984741211,
      "volume": 140000
    },
    {
      "time": "2026-03-16",
      "open": 46.36000061035156,
      "high": 46.790000915527344,
      "low": 46.33000183105469,
      "close": 46.439998626708984,
      "volume": 908100
    },
    {
      "time": "2026-03-17",
      "open": 46.650001525878906,
      "high": 47.040000915527344,
      "low": 46.61000061035156,
      "close": 46.88999938964844,
      "volume": 306300
    },
    {
      "time": "2026-03-18",
      "open": 46.779998779296875,
      "high": 47.16999816894531,
      "low": 46.540000915527344,
      "close": 46.560001373291016,
      "volume": 212100
    },
    {
      "time": "2026-03-19",
      "open": 45.790000915527344,
      "high": 47.27000045776367,
      "low": 45.66999816894531,
      "close": 47.02000045776367,
      "volume": 190600
    },
    {
      "time": "2026-03-20",
      "open": 46.810001373291016,
      "high": 46.810001373291016,
      "low": 45.400001525878906,
      "close": 45.75,
      "volume": 733300
    },
    {
      "time": "2026-03-23",
      "open": 46.47999954223633,
      "high": 47.150001525878906,
      "low": 46.11000061035156,
      "close": 46.33000183105469,
      "volume": 340200
    },
    {
      "time": "2026-03-24",
      "open": 45.970001220703125,
      "high": 46.52000045776367,
      "low": 45.52000045776367,
      "close": 46.29999923706055,
      "volume": 470800
    },
    {
      "time": "2026-03-25",
      "open": 46.70000076293945,
      "high": 47,
      "low": 46.18000030517578,
      "close": 46.58000183105469,
      "volume": 196100
    },
    {
      "time": "2026-03-26",
      "open": 46,
      "high": 46.369998931884766,
      "low": 45.20000076293945,
      "close": 45.2400016784668,
      "volume": 266800
    },
    {
      "time": "2026-03-27",
      "open": 44.790000915527344,
      "high": 44.900001525878906,
      "low": 44.16999816894531,
      "close": 44.33000183105469,
      "volume": 922200
    },
    {
      "time": "2026-03-30",
      "open": 44.869998931884766,
      "high": 45.0099983215332,
      "low": 43.20000076293945,
      "close": 43.5099983215332,
      "volume": 338700
    },
    {
      "time": "2026-03-31",
      "open": 44.099998474121094,
      "high": 45.27000045776367,
      "low": 43.939998626708984,
      "close": 45.2599983215332,
      "volume": 392600
    },
    {
      "time": "2026-04-01",
      "open": 45.619998931884766,
      "high": 46.29999923706055,
      "low": 45.59000015258789,
      "close": 45.88999938964844,
      "volume": 1894200
    },
    {
      "time": "2026-04-02",
      "open": 44.810001373291016,
      "high": 46.619998931884766,
      "low": 44.810001373291016,
      "close": 46.400001525878906,
      "volume": 758400
    },
    {
      "time": "2026-04-06",
      "open": 46.59000015258789,
      "high": 46.790000915527344,
      "low": 46.27000045776367,
      "close": 46.58000183105469,
      "volume": 327600
    },
    {
      "time": "2026-04-07",
      "open": 46.310001373291016,
      "high": 46.83000183105469,
      "low": 45.95000076293945,
      "close": 46.81999969482422,
      "volume": 253600
    },
    {
      "time": "2026-04-08",
      "open": 48.650001525878906,
      "high": 49,
      "low": 48.040000915527344,
      "close": 48.369998931884766,
      "volume": 1074800
    },
    {
      "time": "2026-04-09",
      "open": 48.310001373291016,
      "high": 48.47999954223633,
      "low": 47.630001068115234,
      "close": 48,
      "volume": 326700
    },
    {
      "time": "2026-04-10",
      "open": 48.2400016784668,
      "high": 48.2400016784668,
      "low": 47.560001373291016,
      "close": 47.61000061035156,
      "volume": 881200
    },
    {
      "time": "2026-04-13",
      "open": 47.52000045776367,
      "high": 49.040000915527344,
      "low": 47.52000045776367,
      "close": 49.0099983215332,
      "volume": 325300
    },
    {
      "time": "2026-04-14",
      "open": 49.40999984741211,
      "high": 49.40999984741211,
      "low": 48.84000015258789,
      "close": 49.16999816894531,
      "volume": 357900
    },
    {
      "time": "2026-04-15",
      "open": 49.27000045776367,
      "high": 49.63999938964844,
      "low": 48.97999954223633,
      "close": 49.619998931884766,
      "volume": 400900
    },
    {
      "time": "2026-04-16",
      "open": 49.9900016784668,
      "high": 50.650001525878906,
      "low": 49.86000061035156,
      "close": 50.619998931884766,
      "volume": 246100
    },
    {
      "time": "2026-04-17",
      "open": 51.31999969482422,
      "high": 51.599998474121094,
      "low": 51.15999984741211,
      "close": 51.40999984741211,
      "volume": 435100
    },
    {
      "time": "2026-04-20",
      "open": 51.36000061035156,
      "high": 51.849998474121094,
      "low": 51.31999969482422,
      "close": 51.81999969482422,
      "volume": 221300
    },
    {
      "time": "2026-04-21",
      "open": 52.11000061035156,
      "high": 52.709999084472656,
      "low": 51.95000076293945,
      "close": 52.119998931884766,
      "volume": 431900
    },
    {
      "time": "2026-04-22",
      "open": 52.689998626708984,
      "high": 52.72999954223633,
      "low": 52.310001373291016,
      "close": 52.66999816894531,
      "volume": 316400
    },
    {
      "time": "2026-04-23",
      "open": 52.16999816894531,
      "high": 52.439998626708984,
      "low": 51.220001220703125,
      "close": 52,
      "volume": 365300
    },
    {
      "time": "2026-04-24",
      "open": 52.77000045776367,
      "high": 53.13999938964844,
      "low": 52.29999923706055,
      "close": 53.08000183105469,
      "volume": 335900
    },
    {
      "time": "2026-04-27",
      "open": 53.11000061035156,
      "high": 53.11000061035156,
      "low": 52.459999084472656,
      "close": 52.77000045776367,
      "volume": 600900
    },
    {
      "time": "2026-04-28",
      "open": 51.84000015258789,
      "high": 52.310001373291016,
      "low": 51.349998474121094,
      "close": 51.689998626708984,
      "volume": 225700
    },
    {
      "time": "2026-04-29",
      "open": 52.290000915527344,
      "high": 52.58000183105469,
      "low": 52.08000183105469,
      "close": 52.540000915527344,
      "volume": 221600
    },
    {
      "time": "2026-04-30",
      "open": 52.81999969482422,
      "high": 53.650001525878906,
      "low": 52.31999969482422,
      "close": 53.56999969482422,
      "volume": 228600
    },
    {
      "time": "2026-05-01",
      "open": 53.83000183105469,
      "high": 54.31999969482422,
      "low": 53.70000076293945,
      "close": 54.2599983215332,
      "volume": 250400
    },
    {
      "time": "2026-05-04",
      "open": 54.599998474121094,
      "high": 54.90999984741211,
      "low": 54.20000076293945,
      "close": 54.5099983215332,
      "volume": 496400
    },
    {
      "time": "2026-05-05",
      "open": 54.959999084472656,
      "high": 55.86000061035156,
      "low": 54.939998626708984,
      "close": 55.7599983215332,
      "volume": 320000
    },
    {
      "time": "2026-05-06",
      "open": 56.25,
      "high": 56.560001373291016,
      "low": 55.5,
      "close": 56.540000915527344,
      "volume": 311000
    },
    {
      "time": "2026-05-07",
      "open": 56.72999954223633,
      "high": 57,
      "low": 55.970001220703125,
      "close": 56.40999984741211,
      "volume": 283100
    },
    {
      "time": "2026-05-08",
      "open": 57.08000183105469,
      "high": 58.18000030517578,
      "low": 56.86000061035156,
      "close": 58.150001525878906,
      "volume": 240900
    },
    {
      "time": "2026-05-11",
      "open": 58.33000183105469,
      "high": 59.02000045776367,
      "low": 58.290000915527344,
      "close": 58.91999816894531,
      "volume": 356600
    },
    {
      "time": "2026-05-12",
      "open": 58.45000076293945,
      "high": 58.45000076293945,
      "low": 56.560001373291016,
      "close": 57.81999969482422,
      "volume": 371500
    },
    {
      "time": "2026-05-13",
      "open": 58.61000061035156,
      "high": 58.63999938964844,
      "low": 57.5,
      "close": 58.34000015258789,
      "volume": 193100
    },
    {
      "time": "2026-05-14",
      "open": 58.290000915527344,
      "high": 58.970001220703125,
      "low": 58.11000061035156,
      "close": 58.7400016784668,
      "volume": 246400
    },
    {
      "time": "2026-05-15",
      "open": 57.619998931884766,
      "high": 58.5,
      "low": 57.36000061035156,
      "close": 57.959999084472656,
      "volume": 198700
    },
    {
      "time": "2026-05-18",
      "open": 58.25,
      "high": 58.31999969482422,
      "low": 56.900001525878906,
      "close": 57.70000076293945,
      "volume": 419700
    },
    {
      "time": "2026-05-19",
      "open": 57.13999938964844,
      "high": 57.779998779296875,
      "low": 56.650001525878906,
      "close": 57.279998779296875,
      "volume": 277900
    },
    {
      "time": "2026-05-20",
      "open": 57.529998779296875,
      "high": 58.56999969482422,
      "low": 57.2599983215332,
      "close": 58.529998779296875,
      "volume": 325900
    },
    {
      "time": "2026-05-21",
      "open": 58.040000915527344,
      "high": 59.36000061035156,
      "low": 58.040000915527344,
      "close": 59.33000183105469,
      "volume": 288700
    },
    {
      "time": "2026-05-22",
      "open": 59.880001068115234,
      "high": 61.15999984741211,
      "low": 59.880001068115234,
      "close": 60.939998626708984,
      "volume": 445600
    },
    {
      "time": "2026-05-26",
      "open": 61.79999923706055,
      "high": 62.56999969482422,
      "low": 61.34000015258789,
      "close": 62.38999938964844,
      "volume": 621100
    },
    {
      "time": "2026-05-27",
      "open": 62.75,
      "high": 62.75,
      "low": 61.400001525878906,
      "close": 61.91999816894531,
      "volume": 508600
    },
    {
      "time": "2026-05-28",
      "open": 62.290000915527344,
      "high": 63.029998779296875,
      "low": 61.59000015258789,
      "close": 62.529998779296875,
      "volume": 331700
    },
    {
      "time": "2026-05-29",
      "open": 63.88999938964844,
      "high": 64.55000305175781,
      "low": 63.65999984741211,
      "close": 64.43000030517578,
      "volume": 529400
    },
    {
      "time": "2026-06-01",
      "open": 64.58999633789062,
      "high": 66.43000030517578,
      "low": 64.5,
      "close": 66.33999633789062,
      "volume": 784100
    },
    {
      "time": "2026-06-02",
      "open": 66.79000091552734,
      "high": 67.48999786376953,
      "low": 66.63999938964844,
      "close": 67.48999786376953,
      "volume": 764200
    },
    {
      "time": "2026-06-03",
      "open": 67.2699966430664,
      "high": 67.47000122070312,
      "low": 65.94999694824219,
      "close": 66.9800033569336,
      "volume": 539700
    },
    {
      "time": "2026-06-04",
      "open": 65.55000305175781,
      "high": 66.62000274658203,
      "low": 65,
      "close": 66.0999984741211,
      "volume": 1029300
    },
    {
      "time": "2026-06-05",
      "open": 64.62999725341797,
      "high": 64.68000030517578,
      "low": 61.470001220703125,
      "close": 61.65999984741211,
      "volume": 1066600
    },
    {
      "time": "2026-06-08",
      "open": 63.150001525878906,
      "high": 63.59000015258789,
      "low": 62.34000015258789,
      "close": 62.779998779296875,
      "volume": 600200
    },
    {
      "time": "2026-06-09",
      "open": 63.22999954223633,
      "high": 63.79999923706055,
      "low": 58.70000076293945,
      "close": 61.459999084472656,
      "volume": 2308500
    },
    {
      "time": "2026-06-10",
      "open": 60.56999969482422,
      "high": 61.97999954223633,
      "low": 59.68000030517578,
      "close": 59.75,
      "volume": 965200
    },
    {
      "time": "2026-06-11",
      "open": 60.18000030517578,
      "high": 61.97999954223633,
      "low": 59.7599983215332,
      "close": 61.849998474121094,
      "volume": 920900
    },
    {
      "time": "2026-06-12",
      "open": 61.88999938964844,
      "high": 63.06999969482422,
      "low": 61.2599983215332,
      "close": 62.75,
      "volume": 700800
    },
    {
      "time": "2026-06-15",
      "open": 64.66999816894531,
      "high": 64.94999694824219,
      "low": 64.33000183105469,
      "close": 64.7300033569336,
      "volume": 754500
    },
    {
      "time": "2026-06-16",
      "open": 64.7699966430664,
      "high": 65.4000015258789,
      "low": 63.04999923706055,
      "close": 63.099998474121094,
      "volume": 791900
    },
    {
      "time": "2026-06-17",
      "open": 63.84000015258789,
      "high": 64.0999984741211,
      "low": 62.400001525878906,
      "close": 62.47999954223633,
      "volume": 711100
    },
    {
      "time": "2026-06-18",
      "open": 63.95000076293945,
      "high": 64.12999725341797,
      "low": 63.369998931884766,
      "close": 63.93000030517578,
      "volume": 748900
    },
    {
      "time": "2026-06-22",
      "open": 64.41000366210938,
      "high": 65.11000061035156,
      "low": 63.88999938964844,
      "close": 64.55999755859375,
      "volume": 600700
    },
    {
      "time": "2026-06-23",
      "open": 62.25,
      "high": 63,
      "low": 62.04999923706055,
      "close": 62.33000183105469,
      "volume": 849300
    },
    {
      "time": "2026-06-24",
      "open": 62.150001525878906,
      "high": 63.119998931884766,
      "low": 61.630001068115234,
      "close": 62.29999923706055,
      "volume": 604800
    },
    {
      "time": "2026-06-25",
      "open": 63.939998626708984,
      "high": 63.939998626708984,
      "low": 61.849998474121094,
      "close": 63.06999969482422,
      "volume": 885600
    },
    {
      "time": "2026-06-26",
      "open": 61.810001373291016,
      "high": 62.25,
      "low": 61.4900016784668,
      "close": 61.84000015258789,
      "volume": 1077000
    },
    {
      "time": "2026-06-29",
      "open": 62.439998626708984,
      "high": 63.33000183105469,
      "low": 61.189998626708984,
      "close": 63.2599983215332,
      "volume": 975900
    },
    {
      "time": "2026-06-30",
      "open": 63.18000030517578,
      "high": 64.69000244140625,
      "low": 63.0099983215332,
      "close": 64.5,
      "volume": 1329900
    },
    {
      "time": "2026-07-01",
      "open": 63.61000061035156,
      "high": 64.29000091552734,
      "low": 63.34000015258789,
      "close": 63.369998931884766,
      "volume": 1355600
    },
    {
      "time": "2026-07-02",
      "open": 63.400001525878906,
      "high": 63.939998626708984,
      "low": 60.900001525878906,
      "close": 61.369998931884766,
      "volume": 1163600
    },
    {
      "time": "2026-07-06",
      "open": 61.81999969482422,
      "high": 63.08000183105469,
      "low": 61.7400016784668,
      "close": 62.40999984741211,
      "volume": 935800
    },
    {
      "time": "2026-07-07",
      "open": 61.529998779296875,
      "high": 61.779998779296875,
      "low": 60.40999984741211,
      "close": 61.22999954223633,
      "volume": 1344000
    },
    {
      "time": "2026-07-08",
      "open": 60.650001525878906,
      "high": 61.619998931884766,
      "low": 60.290000915527344,
      "close": 61.56999969482422,
      "volume": 568000
    },
    {
      "time": "2026-07-09",
      "open": 62.4900016784668,
      "high": 63.459999084472656,
      "low": 62.310001373291016,
      "close": 63.040000915527344,
      "volume": 733700
    },
    {
      "time": "2026-07-10",
      "open": 62.88999938964844,
      "high": 63.189998626708984,
      "low": 62.20000076293945,
      "close": 62.810001373291016,
      "volume": 841000
    },
    {
      "time": "2026-07-13",
      "open": 62.150001525878906,
      "high": 62.47999954223633,
      "low": 61.36000061035156,
      "close": 61.68000030517578,
      "volume": 715000
    },
    {
      "time": "2026-07-14",
      "open": 62.06999969482422,
      "high": 62.459999084472656,
      "low": 61.63999938964844,
      "close": 62.060001373291016,
      "volume": 403700
    },
    {
      "time": "2026-07-15",
      "open": 62.560001373291016,
      "high": 62.720001220703125,
      "low": 59.79999923706055,
      "close": 60.79999923706055,
      "volume": 1089300
    },
    {
      "time": "2026-07-16",
      "open": 60.099998474121094,
      "high": 60.279998779296875,
      "low": 59.29999923706055,
      "close": 59.779998779296875,
      "volume": 1473100
    },
    {
      "time": "2026-07-17",
      "open": 58.349998474121094,
      "high": 60.150001525878906,
      "low": 58.18000030517578,
      "close": 59.43000030517578,
      "volume": 1349000
    },
    {
      "time": "2026-07-20",
      "open": 59.7599983215332,
      "high": 60.25,
      "low": 59.33000183105469,
      "close": 59.439998626708984,
      "volume": 729000
    },
    {
      "time": "2026-07-21",
      "open": 60.380001068115234,
      "high": 60.790000915527344,
      "low": 60.130001068115234,
      "close": 60.689998626708984,
      "volume": 791500
    },
    {
      "time": "2026-07-22",
      "open": 60.09000015258789,
      "high": 60.83000183105469,
      "low": 60,
      "close": 60.25,
      "volume": 590400
    },
    {
      "time": "2026-07-23",
      "open": 59.959999084472656,
      "high": 60.650001525878906,
      "low": 59.45000076293945,
      "close": 59.7599983215332,
      "volume": 587100
    },
    {
      "time": "2026-07-24",
      "open": 59.66999816894531,
      "high": 60.09000015258789,
      "low": 59.08000183105469,
      "close": 59.33000183105469,
      "volume": 360800
    },
    {
      "time": "2026-07-27",
      "open": 60.09000015258789,
      "high": 60.29999923706055,
      "low": 58.68000030517578,
      "close": 59.72999954223633,
      "volume": 632600
    },
    {
      "time": "2026-07-28",
      "open": 58.849998474121094,
      "high": 59.5,
      "low": 57.939998626708984,
      "close": 59.29999923706055,
      "volume": 487000
    },
    {
      "time": "2026-07-29",
      "open": 59.279998779296875,
      "high": 60.29999923706055,
      "low": 58.470001220703125,
      "close": 58.47999954223633,
      "volume": 704700
    },
    {
      "time": "2026-07-30",
      "open": 59.599998474121094,
      "high": 60.18000030517578,
      "low": 59.16999816894531,
      "close": 60.08000183105469,
      "volume": 479600
    },
    {
      "time": "2026-07-31",
      "open": 60.939998626708984,
      "high": 61.279998779296875,
      "low": 59.61000061035156,
      "close": 60.41999816894531,
      "volume": 587400
    },
    {
      "time": "2026-08-03",
      "open": 60.400001525878906,
      "high": 61.4900016784668,
      "low": 59.939998626708984,
      "close": 61.29999923706055,
      "volume": 590400
    },
    {
      "time": "2026-08-04",
      "open": 62.790000915527344,
      "high": 64.88999938964844,
      "low": 62.7599983215332,
      "close": 64.66000366210938,
      "volume": 605200
    },
    {
      "time": "2026-08-05",
      "open": 64.5199966430664,
      "high": 65.12000274658203,
      "low": 63.90999984741211,
      "close": 63.90999984741211,
      "volume": 575700
    },
    {
      "time": "2026-08-06",
      "open": 62.54999923706055,
      "high": 64.0199966430664,
      "low": 62.060001373291016,
      "close": 63.47999954223633,
      "volume": 685300
    },
    {
      "time": "2026-08-07",
      "open": 64.77999877929688,
      "high": 64.94000244140625,
      "low": 64.0999984741211,
      "close": 64.6500015258789,
      "volume": 639400
    },
    {
      "time": "2026-08-10",
      "open": 64.81999969482422,
      "high": 65.25,
      "low": 64.44999694824219,
      "close": 64.56999969482422,
      "volume": 753000
    },
    {
      "time": "2026-08-11",
      "open": 64.79000091552734,
      "high": 65.02999877929688,
      "low": 64.26000213623047,
      "close": 64.58000183105469,
      "volume": 526800
    },
    {
      "time": "2026-08-12",
      "open": 65.58999633789062,
      "high": 65.7300033569336,
      "low": 65.05000305175781,
      "close": 65.55000305175781,
      "volume": 381900
    },
    {
      "time": "2026-08-13",
      "open": 65.81999969482422,
      "high": 66.83000183105469,
      "low": 65.81999969482422,
      "close": 66.5999984741211,
      "volume": 588200
    },
    {
      "time": "2026-08-14",
      "open": 66.83000183105469,
      "high": 66.88999938964844,
      "low": 65.94000244140625,
      "close": 66.22000122070312,
      "volume": 519800
    },
    {
      "time": "2026-08-17",
      "open": 66.23999786376953,
      "high": 66.43000030517578,
      "low": 65.86000061035156,
      "close": 65.91000366210938,
      "volume": 279600
    },
    {
      "time": "2026-08-18",
      "open": 64.80999755859375,
      "high": 65.2699966430664,
      "low": 64.12000274658203,
      "close": 64.43000030517578,
      "volume": 349800
    },
    {
      "time": "2026-08-19",
      "open": 64.75,
      "high": 64.97000122070312,
      "low": 63.529998779296875,
      "close": 63.81999969482422,
      "volume": 415100
    },
    {
      "time": "2026-08-20",
      "open": 63.66999816894531,
      "high": 64.13999938964844,
      "low": 63.529998779296875,
      "close": 63.650001525878906,
      "volume": 246200
    },
    {
      "time": "2026-08-21",
      "open": 64.05000305175781,
      "high": 64.16000366210938,
      "low": 63.439998626708984,
      "close": 64.0199966430664,
      "volume": 412100
    },
    {
      "time": "2026-08-24",
      "open": 63.38999938964844,
      "high": 63.470001220703125,
      "low": 62.560001373291016,
      "close": 63.040000915527344,
      "volume": 510100
    },
    {
      "time": "2026-08-25",
      "open": 63.5099983215332,
      "high": 63.900001525878906,
      "low": 63.09000015258789,
      "close": 63.4900016784668,
      "volume": 589900
    },
    {
      "time": "2026-08-26",
      "open": 62.90999984741211,
      "high": 64.18000030517578,
      "low": 62.90999984741211,
      "close": 63.9900016784668,
      "volume": 372000
    },
    {
      "time": "2026-08-27",
      "open": 65,
      "high": 65.81999969482422,
      "low": 64.91000366210938,
      "close": 65.81999969482422,
      "volume": 373100
    },
    {
      "time": "2026-08-28",
      "open": 65.4800033569336,
      "high": 65.66000366210938,
      "low": 64.63999938964844,
      "close": 64.7699966430664,
      "volume": 448600
    },
    {
      "time": "2026-08-31",
      "open": 64.66999816894531,
      "high": 65.0999984741211,
      "low": 64.5,
      "close": 64.98999786376953,
      "volume": 586100
    },
    {
      "time": "2026-09-01",
      "open": 64.11000061035156,
      "high": 64.33000183105469,
      "low": 63.290000915527344,
      "close": 63.61000061035156,
      "volume": 514000
    },
    {
      "time": "2026-09-02",
      "open": 63.4900016784668,
      "high": 63.65999984741211,
      "low": 63.06999969482422,
      "close": 63.40999984741211,
      "volume": 301900
    },
    {
      "time": "2026-09-03",
      "open": 63.439998626708984,
      "high": 64.29000091552734,
      "low": 63.18000030517578,
      "close": 64.26000213623047,
      "volume": 267600
    },
    {
      "time": "2026-09-04",
      "open": 64.19000244140625,
      "high": 64.31999969482422,
      "low": 63.869998931884766,
      "close": 64.16000366210938,
      "volume": 420100
    },
    {
      "time": "2026-09-08",
      "open": 64.30999755859375,
      "high": 64.30999755859375,
      "low": 63.63999938964844,
      "close": 64,
      "volume": 262900
    },
    {
      "time": "2026-09-09",
      "open": 63.90999984741211,
      "high": 64.41999816894531,
      "low": 63.90999984741211,
      "close": 64.01000213623047,
      "volume": 499600
    },
    {
      "time": "2026-09-10",
      "open": 63.220001220703125,
      "high": 63.790000915527344,
      "low": 63.029998779296875,
      "close": 63.18000030517578,
      "volume": 848200
    },
    {
      "time": "2026-09-11",
      "open": 63.880001068115234,
      "high": 64.81999969482422,
      "low": 63.880001068115234,
      "close": 64.7699966430664,
      "volume": 320800
    },
    {
      "time": "2026-09-14",
      "open": 63.540000915527344,
      "high": 64.37000274658203,
      "low": 63.310001373291016,
      "close": 64.30000305175781,
      "volume": 354627
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 44.842599868774414
    },
    {
      "time": "2025-11-24",
      "value": 44.847799911499024
    },
    {
      "time": "2025-11-25",
      "value": 44.86459991455078
    },
    {
      "time": "2025-11-26",
      "value": 44.886999893188474
    },
    {
      "time": "2025-11-28",
      "value": 44.90099990844727
    },
    {
      "time": "2025-12-01",
      "value": 44.91019989013672
    },
    {
      "time": "2025-12-02",
      "value": 44.92139991760254
    },
    {
      "time": "2025-12-03",
      "value": 44.94739990234375
    },
    {
      "time": "2025-12-04",
      "value": 44.983399887084964
    },
    {
      "time": "2025-12-05",
      "value": 45.03459983825684
    },
    {
      "time": "2025-12-08",
      "value": 45.083399810791015
    },
    {
      "time": "2025-12-09",
      "value": 45.12939987182617
    },
    {
      "time": "2025-12-10",
      "value": 45.1847998046875
    },
    {
      "time": "2025-12-11",
      "value": 45.23419982910156
    },
    {
      "time": "2025-12-12",
      "value": 45.24699989318847
    },
    {
      "time": "2025-12-15",
      "value": 45.25699989318848
    },
    {
      "time": "2025-12-16",
      "value": 45.256799926757814
    },
    {
      "time": "2025-12-17",
      "value": 45.251599884033205
    },
    {
      "time": "2025-12-18",
      "value": 45.24159988403321
    },
    {
      "time": "2025-12-19",
      "value": 45.25339988708496
    },
    {
      "time": "2025-12-22",
      "value": 45.31079986572266
    },
    {
      "time": "2025-12-23",
      "value": 45.34279983520508
    },
    {
      "time": "2025-12-24",
      "value": 45.38279983520508
    },
    {
      "time": "2025-12-26",
      "value": 45.41599983215332
    },
    {
      "time": "2025-12-29",
      "value": 45.44799987792969
    },
    {
      "time": "2025-12-30",
      "value": 45.47639984130859
    },
    {
      "time": "2025-12-31",
      "value": 45.48259979248047
    },
    {
      "time": "2026-01-02",
      "value": 45.48759979248047
    },
    {
      "time": "2026-01-05",
      "value": 45.51259979248047
    },
    {
      "time": "2026-01-06",
      "value": 45.55179977416992
    },
    {
      "time": "2026-01-07",
      "value": 45.572999801635746
    },
    {
      "time": "2026-01-08",
      "value": 45.57079978942871
    },
    {
      "time": "2026-01-09",
      "value": 45.58679977416992
    },
    {
      "time": "2026-01-12",
      "value": 45.60199981689453
    },
    {
      "time": "2026-01-13",
      "value": 45.619399795532225
    },
    {
      "time": "2026-01-14",
      "value": 45.62379981994629
    },
    {
      "time": "2026-01-15",
      "value": 45.63279983520508
    },
    {
      "time": "2026-01-16",
      "value": 45.67099983215332
    },
    {
      "time": "2026-01-20",
      "value": 45.67459983825684
    },
    {
      "time": "2026-01-21",
      "value": 45.714799880981445
    },
    {
      "time": "2026-01-22",
      "value": 45.76279991149902
    },
    {
      "time": "2026-01-23",
      "value": 45.78479995727539
    },
    {
      "time": "2026-01-26",
      "value": 45.823399963378904
    },
    {
      "time": "2026-01-27",
      "value": 45.86779991149902
    },
    {
      "time": "2026-01-28",
      "value": 45.951799926757815
    },
    {
      "time": "2026-01-29",
      "value": 46.02139999389649
    },
    {
      "time": "2026-01-30",
      "value": 46.085599975585936
    },
    {
      "time": "2026-02-02",
      "value": 46.179399948120114
    },
    {
      "time": "2026-02-03",
      "value": 46.24759994506836
    },
    {
      "time": "2026-02-04",
      "value": 46.327999954223635
    },
    {
      "time": "2026-02-05",
      "value": 46.37959991455078
    },
    {
      "time": "2026-02-06",
      "value": 46.44879989624023
    },
    {
      "time": "2026-02-09",
      "value": 46.51819984436035
    },
    {
      "time": "2026-02-10",
      "value": 46.57699989318848
    },
    {
      "time": "2026-02-11",
      "value": 46.628599853515624
    },
    {
      "time": "2026-02-12",
      "value": 46.66219985961914
    },
    {
      "time": "2026-02-13",
      "value": 46.69819984436035
    },
    {
      "time": "2026-02-17",
      "value": 46.713999862670896
    },
    {
      "time": "2026-02-18",
      "value": 46.73539985656738
    },
    {
      "time": "2026-02-19",
      "value": 46.74119987487793
    },
    {
      "time": "2026-02-20",
      "value": 46.74839988708496
    },
    {
      "time": "2026-02-23",
      "value": 46.73559989929199
    },
    {
      "time": "2026-02-24",
      "value": 46.72179992675781
    },
    {
      "time": "2026-02-25",
      "value": 46.72219993591309
    },
    {
      "time": "2026-02-26",
      "value": 46.74959991455078
    },
    {
      "time": "2026-02-27",
      "value": 46.77959991455078
    },
    {
      "time": "2026-03-02",
      "value": 46.80919990539551
    },
    {
      "time": "2026-03-03",
      "value": 46.83799987792969
    },
    {
      "time": "2026-03-04",
      "value": 46.86979988098145
    },
    {
      "time": "2026-03-05",
      "value": 46.87999984741211
    },
    {
      "time": "2026-03-06",
      "value": 46.86199981689453
    },
    {
      "time": "2026-03-09",
      "value": 46.86379981994629
    },
    {
      "time": "2026-03-10",
      "value": 46.86199981689453
    },
    {
      "time": "2026-03-11",
      "value": 46.8613998413086
    },
    {
      "time": "2026-03-12",
      "value": 46.84499984741211
    },
    {
      "time": "2026-03-13",
      "value": 46.83619987487793
    },
    {
      "time": "2026-03-16",
      "value": 46.854799880981446
    },
    {
      "time": "2026-03-17",
      "value": 46.87739990234375
    },
    {
      "time": "2026-03-18",
      "value": 46.886599960327146
    },
    {
      "time": "2026-03-19",
      "value": 46.87779998779297
    },
    {
      "time": "2026-03-20",
      "value": 46.852999954223634
    },
    {
      "time": "2026-03-23",
      "value": 46.85099998474121
    },
    {
      "time": "2026-03-24",
      "value": 46.83459999084473
    },
    {
      "time": "2026-03-25",
      "value": 46.82040000915527
    },
    {
      "time": "2026-03-26",
      "value": 46.78280006408691
    },
    {
      "time": "2026-03-27",
      "value": 46.732200088500974
    },
    {
      "time": "2026-03-30",
      "value": 46.6592000579834
    },
    {
      "time": "2026-03-31",
      "value": 46.62080001831055
    },
    {
      "time": "2026-04-01",
      "value": 46.61540000915527
    },
    {
      "time": "2026-04-02",
      "value": 46.596800003051754
    },
    {
      "time": "2026-04-06",
      "value": 46.57440002441406
    },
    {
      "time": "2026-04-07",
      "value": 46.56639999389648
    },
    {
      "time": "2026-04-08",
      "value": 46.58180000305176
    },
    {
      "time": "2026-04-09",
      "value": 46.58080001831055
    },
    {
      "time": "2026-04-10",
      "value": 46.558000030517576
    },
    {
      "time": "2026-04-13",
      "value": 46.57839996337891
    },
    {
      "time": "2026-04-14",
      "value": 46.62359992980957
    },
    {
      "time": "2026-04-15",
      "value": 46.65959991455078
    },
    {
      "time": "2026-04-16",
      "value": 46.738199920654296
    },
    {
      "time": "2026-04-17",
      "value": 46.84859992980957
    },
    {
      "time": "2026-04-20",
      "value": 46.98259994506836
    },
    {
      "time": "2026-04-21",
      "value": 47.08919990539551
    },
    {
      "time": "2026-04-22",
      "value": 47.19519989013672
    },
    {
      "time": "2026-04-23",
      "value": 47.29039985656738
    },
    {
      "time": "2026-04-24",
      "value": 47.40239990234375
    },
    {
      "time": "2026-04-27",
      "value": 47.52879989624024
    },
    {
      "time": "2026-04-28",
      "value": 47.619399871826175
    },
    {
      "time": "2026-04-29",
      "value": 47.73759986877442
    },
    {
      "time": "2026-04-30",
      "value": 47.86659988403321
    },
    {
      "time": "2026-05-01",
      "value": 48.015799865722656
    },
    {
      "time": "2026-05-04",
      "value": 48.16539985656738
    },
    {
      "time": "2026-05-05",
      "value": 48.358999786376955
    },
    {
      "time": "2026-05-06",
      "value": 48.55659980773926
    },
    {
      "time": "2026-05-07",
      "value": 48.73539978027344
    },
    {
      "time": "2026-05-08",
      "value": 48.951199798583986
    },
    {
      "time": "2026-05-11",
      "value": 49.18599975585938
    },
    {
      "time": "2026-05-12",
      "value": 49.4005997467041
    },
    {
      "time": "2026-05-13",
      "value": 49.64399978637695
    },
    {
      "time": "2026-05-14",
      "value": 49.879199829101566
    },
    {
      "time": "2026-05-15",
      "value": 50.10499984741211
    },
    {
      "time": "2026-05-18",
      "value": 50.34799987792969
    },
    {
      "time": "2026-05-19",
      "value": 50.56539985656738
    },
    {
      "time": "2026-05-20",
      "value": 50.80959983825684
    },
    {
      "time": "2026-05-21",
      "value": 51.0665998840332
    },
    {
      "time": "2026-05-22",
      "value": 51.3763998413086
    },
    {
      "time": "2026-05-26",
      "value": 51.71099983215332
    },
    {
      "time": "2026-05-27",
      "value": 52.020599822998044
    },
    {
      "time": "2026-05-28",
      "value": 52.333399810791015
    },
    {
      "time": "2026-05-29",
      "value": 52.69079978942871
    },
    {
      "time": "2026-06-01",
      "value": 53.07719970703125
    },
    {
      "time": "2026-06-02",
      "value": 53.51199966430664
    },
    {
      "time": "2026-06-03",
      "value": 53.924999694824216
    },
    {
      "time": "2026-06-04",
      "value": 54.32099967956543
    },
    {
      "time": "2026-06-05",
      "value": 54.62259963989258
    },
    {
      "time": "2026-06-08",
      "value": 54.97339958190918
    },
    {
      "time": "2026-06-09",
      "value": 55.31599952697754
    },
    {
      "time": "2026-06-10",
      "value": 55.640799560546874
    },
    {
      "time": "2026-06-11",
      "value": 55.972599563598635
    },
    {
      "time": "2026-06-12",
      "value": 56.30979957580566
    },
    {
      "time": "2026-06-15",
      "value": 56.676399612426756
    },
    {
      "time": "2026-06-16",
      "value": 57.00679954528809
    },
    {
      "time": "2026-06-17",
      "value": 57.31999954223633
    },
    {
      "time": "2026-06-18",
      "value": 57.63119956970215
    },
    {
      "time": "2026-06-22",
      "value": 57.96239952087402
    },
    {
      "time": "2026-06-23",
      "value": 58.25679954528809
    },
    {
      "time": "2026-06-24",
      "value": 58.52259956359863
    },
    {
      "time": "2026-06-25",
      "value": 58.800599594116214
    },
    {
      "time": "2026-06-26",
      "value": 59.04499961853028
    },
    {
      "time": "2026-06-29",
      "value": 59.297799606323245
    },
    {
      "time": "2026-06-30",
      "value": 59.559599609375
    },
    {
      "time": "2026-07-01",
      "value": 59.79059959411621
    },
    {
      "time": "2026-07-02",
      "value": 59.97559959411621
    },
    {
      "time": "2026-07-06",
      "value": 60.17039962768555
    },
    {
      "time": "2026-07-07",
      "value": 60.35499961853027
    },
    {
      "time": "2026-07-08",
      "value": 60.524799575805666
    },
    {
      "time": "2026-07-09",
      "value": 60.730199584960936
    },
    {
      "time": "2026-07-10",
      "value": 60.952599639892576
    },
    {
      "time": "2026-07-13",
      "value": 61.135399627685544
    },
    {
      "time": "2026-07-14",
      "value": 61.30519966125488
    },
    {
      "time": "2026-07-15",
      "value": 61.43599967956543
    },
    {
      "time": "2026-07-16",
      "value": 61.5413996887207
    },
    {
      "time": "2026-07-17",
      "value": 61.61479972839356
    },
    {
      "time": "2026-07-20",
      "value": 61.67279968261719
    },
    {
      "time": "2026-07-21",
      "value": 61.758399658203125
    },
    {
      "time": "2026-07-22",
      "value": 61.80039962768555
    },
    {
      "time": "2026-07-23",
      "value": 61.817199630737306
    },
    {
      "time": "2026-07-24",
      "value": 61.847399673461915
    },
    {
      "time": "2026-07-27",
      "value": 61.87519966125488
    },
    {
      "time": "2026-07-28",
      "value": 61.88639961242676
    },
    {
      "time": "2026-07-29",
      "value": 61.89679962158203
    },
    {
      "time": "2026-07-30",
      "value": 61.94439964294433
    },
    {
      "time": "2026-07-31",
      "value": 62.007199630737304
    },
    {
      "time": "2026-08-03",
      "value": 62.062599639892575
    },
    {
      "time": "2026-08-04",
      "value": 62.16919967651367
    },
    {
      "time": "2026-08-05",
      "value": 62.22859970092773
    },
    {
      "time": "2026-08-06",
      "value": 62.25039970397949
    },
    {
      "time": "2026-08-07",
      "value": 62.30499977111816
    },
    {
      "time": "2026-08-10",
      "value": 62.34579978942871
    },
    {
      "time": "2026-08-11",
      "value": 62.34879981994629
    },
    {
      "time": "2026-08-12",
      "value": 62.33299995422363
    },
    {
      "time": "2026-08-13",
      "value": 62.31519996643066
    },
    {
      "time": "2026-08-14",
      "value": 62.29999992370605
    },
    {
      "time": "2026-08-17",
      "value": 62.29620002746582
    },
    {
      "time": "2026-08-18",
      "value": 62.35160003662109
    },
    {
      "time": "2026-08-19",
      "value": 62.37240005493164
    },
    {
      "time": "2026-08-20",
      "value": 62.41620010375976
    },
    {
      "time": "2026-08-21",
      "value": 62.50160003662109
    },
    {
      "time": "2026-08-24",
      "value": 62.52540008544922
    },
    {
      "time": "2026-08-25",
      "value": 62.54020011901856
    },
    {
      "time": "2026-08-26",
      "value": 62.52540008544922
    },
    {
      "time": "2026-08-27",
      "value": 62.57980010986328
    },
    {
      "time": "2026-08-28",
      "value": 62.625600051879886
    },
    {
      "time": "2026-08-31",
      "value": 62.64680000305176
    },
    {
      "time": "2026-09-01",
      "value": 62.62780006408691
    },
    {
      "time": "2026-09-02",
      "value": 62.649400024414064
    },
    {
      "time": "2026-09-03",
      "value": 62.688600082397464
    },
    {
      "time": "2026-09-04",
      "value": 62.710400161743166
    },
    {
      "time": "2026-09-08",
      "value": 62.753600158691405
    },
    {
      "time": "2026-09-09",
      "value": 62.76860023498535
    },
    {
      "time": "2026-09-10",
      "value": 62.74220024108887
    },
    {
      "time": "2026-09-11",
      "value": 62.7702001953125
    },
    {
      "time": "2026-09-14",
      "value": 62.82880027770996
    }
  ],
  "analysis": null
}