{
  "ok": true,
  "cached": false,
  "ticker": "BHP",
  "price": 83.72,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Kronos Worldwide and Baidu have been highlighted as Zacks Bull and Bear of the Day",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/kronos-worldwide-baidu-highlighted-zacks-143000529.html",
      "published": "2026-07-22"
    },
    {
      "title": "BHP (ASX:BHP) Shares May Be 40% Above Fair Value After Copper Expansion Approval",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bhp-asx-bhp-shares-may-190958028.html",
      "published": "2026-07-21"
    },
    {
      "title": "European Equities Traded in the US as American Depositary Receipts Rise in Tuesday Trading",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/world-indices/articles/european-equities-traded-us-american-151026183.html",
      "published": "2026-07-21"
    },
    {
      "title": "Watch These 3 Copper Stocks Amid Massive Global AI Data Center Boom",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/commodities/articles/watch-3-copper-stocks-amid-110200319.html",
      "published": "2026-07-21"
    },
    {
      "title": "A booming residential sector drives construction growth in Saskatchewan to 2035, as major non-residential project activity fluctuates",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/real-estate/articles/booming-residential-sector-drives-construction-140000671.html",
      "published": "2026-07-20"
    },
    {
      "title": "Rio Tinto Reports 18% Sequential Increase in Q2 Iron Ore Shipments",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/commodities/articles/rio-tinto-reports-18-sequential-150000082.html",
      "published": "2026-07-16"
    },
    {
      "title": "BHP Reports Record FY26 Iron Ore Output on Strong WAIO Performance",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/commodities/articles/bhp-reports-record-fy26-iron-150000072.html",
      "published": "2026-07-16"
    },
    {
      "title": "BHP approves $900m for Pilbara’s Ministers North iron ore site",
      "publisher": "Mining Technology",
      "link": "https://finance.yahoo.com/m/9c856327-6807-3f28-9e08-f672090fed73/bhp-approves-%24900m-for.html",
      "published": "2026-07-16"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 53.2400016784668,
      "high": 53.290000915527344,
      "low": 52.849998474121094,
      "close": 53.150001525878906,
      "volume": 3187000
    },
    {
      "time": "2025-07-28",
      "open": 52.31999969482422,
      "high": 52.40999984741211,
      "low": 51.81999969482422,
      "close": 52.279998779296875,
      "volume": 3119000
    },
    {
      "time": "2025-07-29",
      "open": 52.36000061035156,
      "high": 52.79999923706055,
      "low": 52.20000076293945,
      "close": 52.709999084472656,
      "volume": 2708900
    },
    {
      "time": "2025-07-30",
      "open": 52,
      "high": 52.119998931884766,
      "low": 50.279998779296875,
      "close": 50.650001525878906,
      "volume": 5463100
    },
    {
      "time": "2025-07-31",
      "open": 49.83000183105469,
      "high": 50.77000045776367,
      "low": 49.68000030517578,
      "close": 50.66999816894531,
      "volume": 3557700
    },
    {
      "time": "2025-08-01",
      "open": 50.81999969482422,
      "high": 51.04999923706055,
      "low": 50.40999984741211,
      "close": 50.72999954223633,
      "volume": 2596500
    },
    {
      "time": "2025-08-04",
      "open": 51.25,
      "high": 51.7599983215332,
      "low": 51.220001220703125,
      "close": 51.630001068115234,
      "volume": 2971900
    },
    {
      "time": "2025-08-05",
      "open": 51.790000915527344,
      "high": 51.900001525878906,
      "low": 51.130001068115234,
      "close": 51.130001068115234,
      "volume": 2306100
    },
    {
      "time": "2025-08-06",
      "open": 51.86000061035156,
      "high": 51.91999816894531,
      "low": 51.45000076293945,
      "close": 51.540000915527344,
      "volume": 1839000
    },
    {
      "time": "2025-08-07",
      "open": 52.470001220703125,
      "high": 52.54999923706055,
      "low": 51.720001220703125,
      "close": 52.11000061035156,
      "volume": 2847800
    },
    {
      "time": "2025-08-08",
      "open": 52.41999816894531,
      "high": 53.130001068115234,
      "low": 52.310001373291016,
      "close": 52.86000061035156,
      "volume": 2176600
    },
    {
      "time": "2025-08-11",
      "open": 52.88999938964844,
      "high": 53.380001068115234,
      "low": 52.65999984741211,
      "close": 53.310001373291016,
      "volume": 2439100
    },
    {
      "time": "2025-08-12",
      "open": 53.709999084472656,
      "high": 54.09000015258789,
      "low": 53.689998626708984,
      "close": 54.040000915527344,
      "volume": 2105000
    },
    {
      "time": "2025-08-13",
      "open": 54.369998931884766,
      "high": 54.75,
      "low": 54.31999969482422,
      "close": 54.72999954223633,
      "volume": 2943600
    },
    {
      "time": "2025-08-14",
      "open": 53.86000061035156,
      "high": 53.93000030517578,
      "low": 53.5099983215332,
      "close": 53.81999969482422,
      "volume": 1954400
    },
    {
      "time": "2025-08-15",
      "open": 54.65999984741211,
      "high": 54.72999954223633,
      "low": 54.040000915527344,
      "close": 54.150001525878906,
      "volume": 2541200
    },
    {
      "time": "2025-08-18",
      "open": 53.7599983215332,
      "high": 54.099998474121094,
      "low": 53.33000183105469,
      "close": 53.43000030517578,
      "volume": 3358100
    },
    {
      "time": "2025-08-19",
      "open": 54.59000015258789,
      "high": 54.81999969482422,
      "low": 53.540000915527344,
      "close": 53.70000076293945,
      "volume": 4411400
    },
    {
      "time": "2025-08-20",
      "open": 53.5,
      "high": 53.72999954223633,
      "low": 53.189998626708984,
      "close": 53.59000015258789,
      "volume": 3126800
    },
    {
      "time": "2025-08-21",
      "open": 53.689998626708984,
      "high": 54.5,
      "low": 53.619998931884766,
      "close": 54.5,
      "volume": 2761100
    },
    {
      "time": "2025-08-22",
      "open": 54.400001525878906,
      "high": 56.150001525878906,
      "low": 54.400001525878906,
      "close": 55.95000076293945,
      "volume": 3995300
    },
    {
      "time": "2025-08-25",
      "open": 55.9900016784668,
      "high": 56.2599983215332,
      "low": 55.630001068115234,
      "close": 55.77000045776367,
      "volume": 2506800
    },
    {
      "time": "2025-08-26",
      "open": 55.18000030517578,
      "high": 55.650001525878906,
      "low": 55.08000183105469,
      "close": 55.650001525878906,
      "volume": 1742000
    },
    {
      "time": "2025-08-27",
      "open": 55.560001373291016,
      "high": 55.939998626708984,
      "low": 55.38999938964844,
      "close": 55.869998931884766,
      "volume": 2194800
    },
    {
      "time": "2025-08-28",
      "open": 56.040000915527344,
      "high": 56.22999954223633,
      "low": 55.79999923706055,
      "close": 56.119998931884766,
      "volume": 2892200
    },
    {
      "time": "2025-08-29",
      "open": 55.849998474121094,
      "high": 56.290000915527344,
      "low": 55.77000045776367,
      "close": 55.77000045776367,
      "volume": 2367800
    },
    {
      "time": "2025-09-02",
      "open": 55,
      "high": 55.7599983215332,
      "low": 54.83000183105469,
      "close": 55.66999816894531,
      "volume": 2753600
    },
    {
      "time": "2025-09-03",
      "open": 55.90999984741211,
      "high": 56.02000045776367,
      "low": 55.689998626708984,
      "close": 55.88999938964844,
      "volume": 2395700
    },
    {
      "time": "2025-09-04",
      "open": 55.619998931884766,
      "high": 55.779998779296875,
      "low": 55.150001525878906,
      "close": 55.54999923706055,
      "volume": 2355900
    },
    {
      "time": "2025-09-05",
      "open": 54.68000030517578,
      "high": 55.150001525878906,
      "low": 54.09000015258789,
      "close": 54.38999938964844,
      "volume": 3270400
    },
    {
      "time": "2025-09-08",
      "open": 54.34000015258789,
      "high": 54.380001068115234,
      "low": 53.88999938964844,
      "close": 54.20000076293945,
      "volume": 2926300
    },
    {
      "time": "2025-09-09",
      "open": 54.11000061035156,
      "high": 54.380001068115234,
      "low": 53.150001525878906,
      "close": 53.150001525878906,
      "volume": 3709300
    },
    {
      "time": "2025-09-10",
      "open": 53.099998474121094,
      "high": 53.470001220703125,
      "low": 52.93000030517578,
      "close": 53.25,
      "volume": 2586600
    },
    {
      "time": "2025-09-11",
      "open": 53.22999954223633,
      "high": 54.33000183105469,
      "low": 53.099998474121094,
      "close": 54.209999084472656,
      "volume": 2604200
    },
    {
      "time": "2025-09-12",
      "open": 54.31999969482422,
      "high": 54.470001220703125,
      "low": 53.97999954223633,
      "close": 54.06999969482422,
      "volume": 2762300
    },
    {
      "time": "2025-09-15",
      "open": 53.97999954223633,
      "high": 54.81999969482422,
      "low": 53.75,
      "close": 54.79999923706055,
      "volume": 3009200
    },
    {
      "time": "2025-09-16",
      "open": 54.400001525878906,
      "high": 54.59000015258789,
      "low": 53.83000183105469,
      "close": 54.11000061035156,
      "volume": 3043000
    },
    {
      "time": "2025-09-17",
      "open": 53.31999969482422,
      "high": 53.7599983215332,
      "low": 52.75,
      "close": 53.16999816894531,
      "volume": 2908600
    },
    {
      "time": "2025-09-18",
      "open": 52.900001525878906,
      "high": 52.9900016784668,
      "low": 52.13999938964844,
      "close": 52.18000030517578,
      "volume": 3626000
    },
    {
      "time": "2025-09-19",
      "open": 52.18000030517578,
      "high": 52.400001525878906,
      "low": 51.83000183105469,
      "close": 52.13999938964844,
      "volume": 3586600
    },
    {
      "time": "2025-09-22",
      "open": 52.90999984741211,
      "high": 53.45000076293945,
      "low": 52.720001220703125,
      "close": 53.150001525878906,
      "volume": 3037700
    },
    {
      "time": "2025-09-23",
      "open": 53.41999816894531,
      "high": 53.599998474121094,
      "low": 53.099998474121094,
      "close": 53.290000915527344,
      "volume": 1959400
    },
    {
      "time": "2025-09-24",
      "open": 53.40999984741211,
      "high": 53.77000045776367,
      "low": 53.279998779296875,
      "close": 53.5,
      "volume": 2896500
    },
    {
      "time": "2025-09-25",
      "open": 54.900001525878906,
      "high": 55.72999954223633,
      "low": 54.77000045776367,
      "close": 55.689998626708984,
      "volume": 4887000
    },
    {
      "time": "2025-09-26",
      "open": 54.9900016784668,
      "high": 55.09000015258789,
      "low": 54.630001068115234,
      "close": 54.7400016784668,
      "volume": 3039000
    },
    {
      "time": "2025-09-29",
      "open": 55.54999923706055,
      "high": 56.5,
      "low": 55.400001525878906,
      "close": 56.220001220703125,
      "volume": 4044200
    },
    {
      "time": "2025-09-30",
      "open": 55.720001220703125,
      "high": 55.90999984741211,
      "low": 55.02000045776367,
      "close": 55.75,
      "volume": 4138100
    },
    {
      "time": "2025-10-01",
      "open": 55.75,
      "high": 56.56999969482422,
      "low": 55.66999816894531,
      "close": 55.75,
      "volume": 3721700
    },
    {
      "time": "2025-10-02",
      "open": 55.70000076293945,
      "high": 55.939998626708984,
      "low": 54.40999984741211,
      "close": 55.5,
      "volume": 2871300
    },
    {
      "time": "2025-10-03",
      "open": 55.849998474121094,
      "high": 56.290000915527344,
      "low": 55.310001373291016,
      "close": 55.470001220703125,
      "volume": 3100600
    },
    {
      "time": "2025-10-06",
      "open": 55.70000076293945,
      "high": 56.310001373291016,
      "low": 55.65999984741211,
      "close": 55.970001220703125,
      "volume": 3436600
    },
    {
      "time": "2025-10-07",
      "open": 55.84000015258789,
      "high": 56.06999969482422,
      "low": 55.18000030517578,
      "close": 55.20000076293945,
      "volume": 3335900
    },
    {
      "time": "2025-10-08",
      "open": 56.09000015258789,
      "high": 56.470001220703125,
      "low": 55.900001525878906,
      "close": 56.060001373291016,
      "volume": 4277600
    },
    {
      "time": "2025-10-09",
      "open": 57.06999969482422,
      "high": 57.58000183105469,
      "low": 55.70000076293945,
      "close": 56.040000915527344,
      "volume": 5382600
    },
    {
      "time": "2025-10-10",
      "open": 55.95000076293945,
      "high": 56.040000915527344,
      "low": 53.470001220703125,
      "close": 53.619998931884766,
      "volume": 5832500
    },
    {
      "time": "2025-10-13",
      "open": 55.83000183105469,
      "high": 56.130001068115234,
      "low": 55.27000045776367,
      "close": 55.709999084472656,
      "volume": 5260900
    },
    {
      "time": "2025-10-14",
      "open": 55.040000915527344,
      "high": 57.130001068115234,
      "low": 54.84000015258789,
      "close": 56.41999816894531,
      "volume": 4448700
    },
    {
      "time": "2025-10-15",
      "open": 56.75,
      "high": 56.97999954223633,
      "low": 56.29999923706055,
      "close": 56.689998626708984,
      "volume": 3670600
    },
    {
      "time": "2025-10-16",
      "open": 57.33000183105469,
      "high": 57.38999938964844,
      "low": 55.7400016784668,
      "close": 56.279998779296875,
      "volume": 3180100
    },
    {
      "time": "2025-10-17",
      "open": 56.18000030517578,
      "high": 56.20000076293945,
      "low": 55.33000183105469,
      "close": 55.59000015258789,
      "volume": 3340200
    },
    {
      "time": "2025-10-20",
      "open": 56.130001068115234,
      "high": 57.130001068115234,
      "low": 55.970001220703125,
      "close": 56.79999923706055,
      "volume": 3957400
    },
    {
      "time": "2025-10-21",
      "open": 56.2599983215332,
      "high": 56.4900016784668,
      "low": 55.689998626708984,
      "close": 55.970001220703125,
      "volume": 3048000
    },
    {
      "time": "2025-10-22",
      "open": 55.75,
      "high": 55.869998931884766,
      "low": 55.09000015258789,
      "close": 55.790000915527344,
      "volume": 2864900
    },
    {
      "time": "2025-10-23",
      "open": 56.029998779296875,
      "high": 56.119998931884766,
      "low": 55.27000045776367,
      "close": 55.290000915527344,
      "volume": 3241800
    },
    {
      "time": "2025-10-24",
      "open": 55.880001068115234,
      "high": 55.9900016784668,
      "low": 55.380001068115234,
      "close": 55.619998931884766,
      "volume": 2570000
    },
    {
      "time": "2025-10-27",
      "open": 56.52000045776367,
      "high": 56.619998931884766,
      "low": 56.13999938964844,
      "close": 56.380001068115234,
      "volume": 2796300
    },
    {
      "time": "2025-10-28",
      "open": 56.599998474121094,
      "high": 57.61000061035156,
      "low": 56.41999816894531,
      "close": 57.130001068115234,
      "volume": 2812300
    },
    {
      "time": "2025-10-29",
      "open": 58.31999969482422,
      "high": 58.91999816894531,
      "low": 57.689998626708984,
      "close": 57.959999084472656,
      "volume": 3730900
    },
    {
      "time": "2025-10-30",
      "open": 56.880001068115234,
      "high": 57.41999816894531,
      "low": 56.38999938964844,
      "close": 57.2400016784668,
      "volume": 3539600
    },
    {
      "time": "2025-10-31",
      "open": 57,
      "high": 57.310001373291016,
      "low": 56.7599983215332,
      "close": 57.04999923706055,
      "volume": 2611400
    },
    {
      "time": "2025-11-03",
      "open": 56.18000030517578,
      "high": 56.20000076293945,
      "low": 55.540000915527344,
      "close": 56.150001525878906,
      "volume": 3292600
    },
    {
      "time": "2025-11-04",
      "open": 54.41999816894531,
      "high": 54.83000183105469,
      "low": 54.2599983215332,
      "close": 54.439998626708984,
      "volume": 3872700
    },
    {
      "time": "2025-11-05",
      "open": 55.18000030517578,
      "high": 55.75,
      "low": 55.099998474121094,
      "close": 55.5099983215332,
      "volume": 2597200
    },
    {
      "time": "2025-11-06",
      "open": 55.630001068115234,
      "high": 55.93000030517578,
      "low": 55.16999816894531,
      "close": 55.61000061035156,
      "volume": 2105600
    },
    {
      "time": "2025-11-07",
      "open": 54.310001373291016,
      "high": 55.310001373291016,
      "low": 54.150001525878906,
      "close": 55.15999984741211,
      "volume": 3966200
    },
    {
      "time": "2025-11-10",
      "open": 55.77000045776367,
      "high": 55.97999954223633,
      "low": 55.220001220703125,
      "close": 55.86000061035156,
      "volume": 2135000
    },
    {
      "time": "2025-11-11",
      "open": 55.70000076293945,
      "high": 56.060001373291016,
      "low": 55.5099983215332,
      "close": 55.77000045776367,
      "volume": 2077800
    },
    {
      "time": "2025-11-12",
      "open": 56.27000045776367,
      "high": 56.61000061035156,
      "low": 56.09000015258789,
      "close": 56.31999969482422,
      "volume": 2188200
    },
    {
      "time": "2025-11-13",
      "open": 56.68000030517578,
      "high": 56.7599983215332,
      "low": 55.709999084472656,
      "close": 55.95000076293945,
      "volume": 2045500
    },
    {
      "time": "2025-11-14",
      "open": 54.290000915527344,
      "high": 55.290000915527344,
      "low": 54.209999084472656,
      "close": 55.22999954223633,
      "volume": 2890800
    },
    {
      "time": "2025-11-17",
      "open": 54.88999938964844,
      "high": 55.34000015258789,
      "low": 54.38999938964844,
      "close": 54.59000015258789,
      "volume": 2178300
    },
    {
      "time": "2025-11-18",
      "open": 53.4900016784668,
      "high": 54.15999984741211,
      "low": 53.33000183105469,
      "close": 53.709999084472656,
      "volume": 3686800
    },
    {
      "time": "2025-11-19",
      "open": 53.59000015258789,
      "high": 53.91999816894531,
      "low": 53.220001220703125,
      "close": 53.470001220703125,
      "volume": 2028900
    },
    {
      "time": "2025-11-20",
      "open": 53.529998779296875,
      "high": 53.86000061035156,
      "low": 52.310001373291016,
      "close": 52.58000183105469,
      "volume": 2942100
    },
    {
      "time": "2025-11-21",
      "open": 52.220001220703125,
      "high": 53.209999084472656,
      "low": 52.18000030517578,
      "close": 53.08000183105469,
      "volume": 2574900
    },
    {
      "time": "2025-11-24",
      "open": 52.619998931884766,
      "high": 53.099998474121094,
      "low": 52.599998474121094,
      "close": 52.93000030517578,
      "volume": 3821000
    },
    {
      "time": "2025-11-25",
      "open": 53.540000915527344,
      "high": 53.959999084472656,
      "low": 53.310001373291016,
      "close": 53.68000030517578,
      "volume": 3221400
    },
    {
      "time": "2025-11-26",
      "open": 54.349998474121094,
      "high": 54.939998626708984,
      "low": 54.33000183105469,
      "close": 54.880001068115234,
      "volume": 2280500
    },
    {
      "time": "2025-11-28",
      "open": 54.2599983215332,
      "high": 54.91999816894531,
      "low": 54.189998626708984,
      "close": 54.72999954223633,
      "volume": 1500100
    },
    {
      "time": "2025-12-01",
      "open": 55.25,
      "high": 55.59000015258789,
      "low": 54.97999954223633,
      "close": 55.16999816894531,
      "volume": 2354900
    },
    {
      "time": "2025-12-02",
      "open": 55.70000076293945,
      "high": 56.369998931884766,
      "low": 55.58000183105469,
      "close": 56.27000045776367,
      "volume": 3634800
    },
    {
      "time": "2025-12-03",
      "open": 57.040000915527344,
      "high": 58.02000045776367,
      "low": 57.040000915527344,
      "close": 57.91999816894531,
      "volume": 3792300
    },
    {
      "time": "2025-12-04",
      "open": 57.9900016784668,
      "high": 58.970001220703125,
      "low": 57.869998931884766,
      "close": 58.970001220703125,
      "volume": 3522800
    },
    {
      "time": "2025-12-05",
      "open": 59.41999816894531,
      "high": 59.86000061035156,
      "low": 58.810001373291016,
      "close": 58.849998474121094,
      "volume": 3652200
    },
    {
      "time": "2025-12-08",
      "open": 58.849998474121094,
      "high": 58.959999084472656,
      "low": 58.209999084472656,
      "close": 58.34000015258789,
      "volume": 2759200
    },
    {
      "time": "2025-12-09",
      "open": 57.91999816894531,
      "high": 59.290000915527344,
      "low": 57.79999923706055,
      "close": 59.0099983215332,
      "volume": 3203000
    },
    {
      "time": "2025-12-10",
      "open": 60.040000915527344,
      "high": 60.65999984741211,
      "low": 59.77000045776367,
      "close": 60.529998779296875,
      "volume": 3309500
    },
    {
      "time": "2025-12-11",
      "open": 60.4900016784668,
      "high": 61.27000045776367,
      "low": 60.47999954223633,
      "close": 60.91999816894531,
      "volume": 3851500
    },
    {
      "time": "2025-12-12",
      "open": 60.65999984741211,
      "high": 60.9900016784668,
      "low": 59.22999954223633,
      "close": 59.63999938964844,
      "volume": 2939800
    },
    {
      "time": "2025-12-15",
      "open": 59.380001068115234,
      "high": 59.380001068115234,
      "low": 58.599998474121094,
      "close": 59.189998626708984,
      "volume": 2206600
    },
    {
      "time": "2025-12-16",
      "open": 59.08000183105469,
      "high": 59.119998931884766,
      "low": 58.47999954223633,
      "close": 58.619998931884766,
      "volume": 2313700
    },
    {
      "time": "2025-12-17",
      "open": 59.290000915527344,
      "high": 59.369998931884766,
      "low": 58.95000076293945,
      "close": 59.04999923706055,
      "volume": 2022900
    },
    {
      "time": "2025-12-18",
      "open": 59.380001068115234,
      "high": 59.63999938964844,
      "low": 59.060001373291016,
      "close": 59.27000045776367,
      "volume": 1875200
    },
    {
      "time": "2025-12-19",
      "open": 59.06999969482422,
      "high": 59.619998931884766,
      "low": 58.84000015258789,
      "close": 59.31999969482422,
      "volume": 2851500
    },
    {
      "time": "2025-12-22",
      "open": 60.369998931884766,
      "high": 61.060001373291016,
      "low": 60.34000015258789,
      "close": 60.77000045776367,
      "volume": 5719100
    },
    {
      "time": "2025-12-23",
      "open": 61.18000030517578,
      "high": 61.22999954223633,
      "low": 60.7599983215332,
      "close": 61.08000183105469,
      "volume": 3729700
    },
    {
      "time": "2025-12-24",
      "open": 61.09000015258789,
      "high": 61.22999954223633,
      "low": 60.56999969482422,
      "close": 60.869998931884766,
      "volume": 855000
    },
    {
      "time": "2025-12-26",
      "open": 61.459999084472656,
      "high": 62.0099983215332,
      "low": 61.33000183105469,
      "close": 61.88999938964844,
      "volume": 1436200
    },
    {
      "time": "2025-12-29",
      "open": 60.970001220703125,
      "high": 61.15999984741211,
      "low": 60.380001068115234,
      "close": 60.38999938964844,
      "volume": 2539500
    },
    {
      "time": "2025-12-30",
      "open": 61.77000045776367,
      "high": 61.81999969482422,
      "low": 60.83000183105469,
      "close": 60.91999816894531,
      "volume": 2179000
    },
    {
      "time": "2025-12-31",
      "open": 60.79999923706055,
      "high": 60.91999816894531,
      "low": 60.27000045776367,
      "close": 60.369998931884766,
      "volume": 3443500
    },
    {
      "time": "2026-01-02",
      "open": 61.56999969482422,
      "high": 61.790000915527344,
      "low": 61.13999938964844,
      "close": 61.7599983215332,
      "volume": 2058800
    },
    {
      "time": "2026-01-05",
      "open": 62.400001525878906,
      "high": 63.5099983215332,
      "low": 62.38999938964844,
      "close": 63.13999938964844,
      "volume": 4944400
    },
    {
      "time": "2026-01-06",
      "open": 63.7599983215332,
      "high": 65.08999633789062,
      "low": 63.70000076293945,
      "close": 64.80000305175781,
      "volume": 4058000
    },
    {
      "time": "2026-01-07",
      "open": 63.880001068115234,
      "high": 64.02999877929688,
      "low": 63.2599983215332,
      "close": 63.86000061035156,
      "volume": 2584200
    },
    {
      "time": "2026-01-08",
      "open": 62.869998931884766,
      "high": 63.130001068115234,
      "low": 62.290000915527344,
      "close": 62.95000076293945,
      "volume": 4159000
    },
    {
      "time": "2026-01-09",
      "open": 62.099998474121094,
      "high": 62.16999816894531,
      "low": 61.38999938964844,
      "close": 61.720001220703125,
      "volume": 6063600
    },
    {
      "time": "2026-01-12",
      "open": 62.18000030517578,
      "high": 63.5,
      "low": 62,
      "close": 62.79999923706055,
      "volume": 4871500
    },
    {
      "time": "2026-01-13",
      "open": 64.44999694824219,
      "high": 64.52999877929688,
      "low": 63.88999938964844,
      "close": 63.9900016784668,
      "volume": 3372700
    },
    {
      "time": "2026-01-14",
      "open": 64.70999908447266,
      "high": 66.02999877929688,
      "low": 64.6500015258789,
      "close": 66.0199966430664,
      "volume": 4878500
    },
    {
      "time": "2026-01-15",
      "open": 65.86000061035156,
      "high": 66.51000213623047,
      "low": 65.52999877929688,
      "close": 66.02999877929688,
      "volume": 3454900
    },
    {
      "time": "2026-01-16",
      "open": 64.7300033569336,
      "high": 65.12999725341797,
      "low": 64.06999969482422,
      "close": 64.86000061035156,
      "volume": 3773600
    },
    {
      "time": "2026-01-20",
      "open": 64.33000183105469,
      "high": 64.44000244140625,
      "low": 63.459999084472656,
      "close": 64.38999938964844,
      "volume": 4006600
    },
    {
      "time": "2026-01-21",
      "open": 66.31999969482422,
      "high": 66.76000213623047,
      "low": 65.11000061035156,
      "close": 65.61000061035156,
      "volume": 4462600
    },
    {
      "time": "2026-01-22",
      "open": 65.5199966430664,
      "high": 65.5199966430664,
      "low": 64.2300033569336,
      "close": 64.97000122070312,
      "volume": 4169900
    },
    {
      "time": "2026-01-23",
      "open": 66.87000274658203,
      "high": 67.55999755859375,
      "low": 66.5199966430664,
      "close": 67.5199966430664,
      "volume": 3466800
    },
    {
      "time": "2026-01-26",
      "open": 68.86000061035156,
      "high": 69.0999984741211,
      "low": 67.73999786376953,
      "close": 67.7699966430664,
      "volume": 5844100
    },
    {
      "time": "2026-01-27",
      "open": 68.44999694824219,
      "high": 70.54000091552734,
      "low": 68.43000030517578,
      "close": 70.48999786376953,
      "volume": 5346000
    },
    {
      "time": "2026-01-28",
      "open": 70.37999725341797,
      "high": 70.9800033569336,
      "low": 69.5999984741211,
      "close": 70.95999908447266,
      "volume": 4572100
    },
    {
      "time": "2026-01-29",
      "open": 74.6500015258789,
      "high": 74.9800033569336,
      "low": 70.94000244140625,
      "close": 72.16999816894531,
      "volume": 8981400
    },
    {
      "time": "2026-01-30",
      "open": 70.01000213623047,
      "high": 70.9000015258789,
      "low": 67.51000213623047,
      "close": 68.7300033569336,
      "volume": 5703300
    },
    {
      "time": "2026-02-02",
      "open": 69.27999877929688,
      "high": 69.98999786376953,
      "low": 68.76000213623047,
      "close": 69.38999938964844,
      "volume": 3759800
    },
    {
      "time": "2026-02-03",
      "open": 71.68000030517578,
      "high": 72.80999755859375,
      "low": 71.13999938964844,
      "close": 72.73999786376953,
      "volume": 5044200
    },
    {
      "time": "2026-02-04",
      "open": 73.4800033569336,
      "high": 73.63999938964844,
      "low": 71.12000274658203,
      "close": 72.22000122070312,
      "volume": 4832100
    },
    {
      "time": "2026-02-05",
      "open": 69.5199966430664,
      "high": 70.45999908447266,
      "low": 68.69000244140625,
      "close": 69.0999984741211,
      "volume": 4756300
    },
    {
      "time": "2026-02-06",
      "open": 69.19999694824219,
      "high": 69.83000183105469,
      "low": 68.87999725341797,
      "close": 69.63999938964844,
      "volume": 5751200
    },
    {
      "time": "2026-02-09",
      "open": 70.72000122070312,
      "high": 71.7699966430664,
      "low": 70.33999633789062,
      "close": 71.66999816894531,
      "volume": 5903700
    },
    {
      "time": "2026-02-10",
      "open": 72.25,
      "high": 72.61000061035156,
      "low": 71.58999633789062,
      "close": 72.3499984741211,
      "volume": 2733900
    },
    {
      "time": "2026-02-11",
      "open": 74.41000366210938,
      "high": 75.13999938964844,
      "low": 73.5,
      "close": 75.12999725341797,
      "volume": 4578400
    },
    {
      "time": "2026-02-12",
      "open": 74.36000061035156,
      "high": 74.86000061035156,
      "low": 72.47000122070312,
      "close": 72.76000213623047,
      "volume": 4757400
    },
    {
      "time": "2026-02-13",
      "open": 71.5999984741211,
      "high": 73.72000122070312,
      "low": 71.27999877929688,
      "close": 73.37999725341797,
      "volume": 4468500
    },
    {
      "time": "2026-02-17",
      "open": 72.75,
      "high": 74.3499984741211,
      "low": 71.79000091552734,
      "close": 74.29000091552734,
      "volume": 4616900
    },
    {
      "time": "2026-02-18",
      "open": 74.62000274658203,
      "high": 75.54000091552734,
      "low": 74.08000183105469,
      "close": 74.52999877929688,
      "volume": 4655200
    },
    {
      "time": "2026-02-19",
      "open": 73.02999877929688,
      "high": 75.18000030517578,
      "low": 72.52999877929688,
      "close": 75.06999969482422,
      "volume": 3841400
    },
    {
      "time": "2026-02-20",
      "open": 74.73999786376953,
      "high": 77.04000091552734,
      "low": 74.73999786376953,
      "close": 76.81999969482422,
      "volume": 4562900
    },
    {
      "time": "2026-02-23",
      "open": 77.01000213623047,
      "high": 78.23999786376953,
      "low": 76.86000061035156,
      "close": 78.01000213623047,
      "volume": 3921500
    },
    {
      "time": "2026-02-24",
      "open": 78.02999877929688,
      "high": 80.19000244140625,
      "low": 77.81999969482422,
      "close": 79.6500015258789,
      "volume": 4167700
    },
    {
      "time": "2026-02-25",
      "open": 81.66999816894531,
      "high": 82.33999633789062,
      "low": 80.9800033569336,
      "close": 81.68000030517578,
      "volume": 5120300
    },
    {
      "time": "2026-02-26",
      "open": 80.91000366210938,
      "high": 81.18000030517578,
      "low": 79.55000305175781,
      "close": 81.06999969482422,
      "volume": 4265600
    },
    {
      "time": "2026-02-27",
      "open": 82.19999694824219,
      "high": 82.19999694824219,
      "low": 81.08000183105469,
      "close": 81.56999969482422,
      "volume": 3748800
    },
    {
      "time": "2026-03-02",
      "open": 81.56999969482422,
      "high": 83.22000122070312,
      "low": 80.93000030517578,
      "close": 83.01000213623047,
      "volume": 3997300
    },
    {
      "time": "2026-03-03",
      "open": 78.30999755859375,
      "high": 79.02999877929688,
      "low": 76.44999694824219,
      "close": 78.33000183105469,
      "volume": 5731400
    },
    {
      "time": "2026-03-04",
      "open": 78.91000366210938,
      "high": 79.29000091552734,
      "low": 77.73999786376953,
      "close": 78.12999725341797,
      "volume": 3444800
    },
    {
      "time": "2026-03-05",
      "open": 76.88999938964844,
      "high": 76.88999938964844,
      "low": 74.4800033569336,
      "close": 75.5999984741211,
      "volume": 5170200
    },
    {
      "time": "2026-03-06",
      "open": 72.19000244140625,
      "high": 72.77999877929688,
      "low": 71.61000061035156,
      "close": 71.8499984741211,
      "volume": 4886300
    },
    {
      "time": "2026-03-09",
      "open": 70.0199966430664,
      "high": 73.01000213623047,
      "low": 69.0199966430664,
      "close": 72.88999938964844,
      "volume": 5750600
    },
    {
      "time": "2026-03-10",
      "open": 73.58000183105469,
      "high": 74.83999633789062,
      "low": 73.43000030517578,
      "close": 73.88999938964844,
      "volume": 3735400
    },
    {
      "time": "2026-03-11",
      "open": 73.30000305175781,
      "high": 73.72000122070312,
      "low": 72.44999694824219,
      "close": 73.3499984741211,
      "volume": 3047400
    },
    {
      "time": "2026-03-12",
      "open": 72.25,
      "high": 72.33000183105469,
      "low": 70.41000366210938,
      "close": 70.7699966430664,
      "volume": 4695200
    },
    {
      "time": "2026-03-13",
      "open": 70.0199966430664,
      "high": 70.55999755859375,
      "low": 68.51000213623047,
      "close": 68.73999786376953,
      "volume": 4568100
    },
    {
      "time": "2026-03-16",
      "open": 70.29000091552734,
      "high": 70.70999908447266,
      "low": 69.4800033569336,
      "close": 70.30999755859375,
      "volume": 3787300
    },
    {
      "time": "2026-03-17",
      "open": 70.88999938964844,
      "high": 71.25,
      "low": 70.30000305175781,
      "close": 70.4800033569336,
      "volume": 3054600
    },
    {
      "time": "2026-03-18",
      "open": 69.5999984741211,
      "high": 69.72000122070312,
      "low": 68.23999786376953,
      "close": 68.30000305175781,
      "volume": 4136300
    },
    {
      "time": "2026-03-19",
      "open": 65.94999694824219,
      "high": 67.58000183105469,
      "low": 64.91000366210938,
      "close": 67.37000274658203,
      "volume": 5255700
    },
    {
      "time": "2026-03-20",
      "open": 66.58000183105469,
      "high": 67.1500015258789,
      "low": 64.52999877929688,
      "close": 65.29000091552734,
      "volume": 5113000
    },
    {
      "time": "2026-03-23",
      "open": 67.52999877929688,
      "high": 68.94999694824219,
      "low": 67.29000091552734,
      "close": 68.20999908447266,
      "volume": 4540600
    },
    {
      "time": "2026-03-24",
      "open": 67.4000015258789,
      "high": 69.06999969482422,
      "low": 67.38999938964844,
      "close": 68.7699966430664,
      "volume": 3439400
    },
    {
      "time": "2026-03-25",
      "open": 70.33999633789062,
      "high": 70.8499984741211,
      "low": 69.5999984741211,
      "close": 70.01000213623047,
      "volume": 3121700
    },
    {
      "time": "2026-03-26",
      "open": 68.86000061035156,
      "high": 69.45999908447266,
      "low": 68.38999938964844,
      "close": 68.5,
      "volume": 2456700
    },
    {
      "time": "2026-03-27",
      "open": 68.30999755859375,
      "high": 70.23999786376953,
      "low": 68.19999694824219,
      "close": 69.5,
      "volume": 3012300
    },
    {
      "time": "2026-03-30",
      "open": 70.51000213623047,
      "high": 70.91000366210938,
      "low": 68.91999816894531,
      "close": 69.0199966430664,
      "volume": 4045400
    },
    {
      "time": "2026-03-31",
      "open": 71.01000213623047,
      "high": 72.76000213623047,
      "low": 70.7300033569336,
      "close": 72.73999786376953,
      "volume": 4303100
    },
    {
      "time": "2026-04-01",
      "open": 73.5199966430664,
      "high": 74.1500015258789,
      "low": 73.26000213623047,
      "close": 73.55999755859375,
      "volume": 2788300
    },
    {
      "time": "2026-04-02",
      "open": 70.83000183105469,
      "high": 73.63999938964844,
      "low": 70.77999877929688,
      "close": 73.23999786376953,
      "volume": 2752500
    },
    {
      "time": "2026-04-06",
      "open": 72.93000030517578,
      "high": 73.56999969482422,
      "low": 72.30000305175781,
      "close": 72.79000091552734,
      "volume": 2099600
    },
    {
      "time": "2026-04-07",
      "open": 73.56999969482422,
      "high": 73.56999969482422,
      "low": 72.22000122070312,
      "close": 73.30999755859375,
      "volume": 2208900
    },
    {
      "time": "2026-04-08",
      "open": 78.02999877929688,
      "high": 78.05000305175781,
      "low": 76.30999755859375,
      "close": 76.95999908447266,
      "volume": 2892500
    },
    {
      "time": "2026-04-09",
      "open": 76.79000091552734,
      "high": 77.66000366210938,
      "low": 76.33000183105469,
      "close": 77.2300033569336,
      "volume": 2729300
    },
    {
      "time": "2026-04-10",
      "open": 78.26000213623047,
      "high": 78.44999694824219,
      "low": 76.5199966430664,
      "close": 76.80999755859375,
      "volume": 3382000
    },
    {
      "time": "2026-04-13",
      "open": 77.06999969482422,
      "high": 78.20999908447266,
      "low": 76.55999755859375,
      "close": 78.0999984741211,
      "volume": 1900600
    },
    {
      "time": "2026-04-14",
      "open": 79.18000030517578,
      "high": 79.63999938964844,
      "low": 78.77999877929688,
      "close": 79.16999816894531,
      "volume": 2681700
    },
    {
      "time": "2026-04-15",
      "open": 79.80000305175781,
      "high": 79.80000305175781,
      "low": 78.7699966430664,
      "close": 79.47000122070312,
      "volume": 2495300
    },
    {
      "time": "2026-04-16",
      "open": 79.9800033569336,
      "high": 80.0999984741211,
      "low": 79.02999877929688,
      "close": 79.47000122070312,
      "volume": 2816200
    },
    {
      "time": "2026-04-17",
      "open": 80.30000305175781,
      "high": 81.26000213623047,
      "low": 79.76000213623047,
      "close": 80.44999694824219,
      "volume": 3218500
    },
    {
      "time": "2026-04-20",
      "open": 79.55000305175781,
      "high": 79.83999633789062,
      "low": 78.93000030517578,
      "close": 79.58999633789062,
      "volume": 2081400
    },
    {
      "time": "2026-04-21",
      "open": 79.47000122070312,
      "high": 79.75,
      "low": 77.5199966430664,
      "close": 77.69000244140625,
      "volume": 2966700
    },
    {
      "time": "2026-04-22",
      "open": 79.88999938964844,
      "high": 80.58000183105469,
      "low": 79.41000366210938,
      "close": 80.55999755859375,
      "volume": 2141600
    },
    {
      "time": "2026-04-23",
      "open": 80,
      "high": 80.77999877929688,
      "low": 78.87999725341797,
      "close": 79.83999633789062,
      "volume": 2296100
    },
    {
      "time": "2026-04-24",
      "open": 79.93000030517578,
      "high": 80.30999755859375,
      "low": 79.33000183105469,
      "close": 79.81999969482422,
      "volume": 1632500
    },
    {
      "time": "2026-04-27",
      "open": 79.75,
      "high": 80.01000213623047,
      "low": 79.12999725341797,
      "close": 79.83999633789062,
      "volume": 2062300
    },
    {
      "time": "2026-04-28",
      "open": 78.80000305175781,
      "high": 79.0999984741211,
      "low": 77.54000091552734,
      "close": 78.12000274658203,
      "volume": 2366600
    },
    {
      "time": "2026-04-29",
      "open": 78.04000091552734,
      "high": 78.05000305175781,
      "low": 76.91999816894531,
      "close": 77.05999755859375,
      "volume": 2117700
    },
    {
      "time": "2026-04-30",
      "open": 78.56999969482422,
      "high": 79.58000183105469,
      "low": 77.91000366210938,
      "close": 79.30000305175781,
      "volume": 2302400
    },
    {
      "time": "2026-05-01",
      "open": 79.08999633789062,
      "high": 79.45999908447266,
      "low": 78.61000061035156,
      "close": 79.05999755859375,
      "volume": 1815100
    },
    {
      "time": "2026-05-04",
      "open": 78.9800033569336,
      "high": 78.9800033569336,
      "low": 77.47000122070312,
      "close": 77.87000274658203,
      "volume": 1459100
    },
    {
      "time": "2026-05-05",
      "open": 79.20999908447266,
      "high": 79.55999755859375,
      "low": 78.58999633789062,
      "close": 79.23999786376953,
      "volume": 1440000
    },
    {
      "time": "2026-05-06",
      "open": 82.41000366210938,
      "high": 84.41999816894531,
      "low": 82.18000030517578,
      "close": 84.33000183105469,
      "volume": 3632800
    },
    {
      "time": "2026-05-07",
      "open": 85.12000274658203,
      "high": 85.13999938964844,
      "low": 82.51000213623047,
      "close": 82.55000305175781,
      "volume": 2113400
    },
    {
      "time": "2026-05-08",
      "open": 83.8499984741211,
      "high": 84.80999755859375,
      "low": 83.66999816894531,
      "close": 84.72000122070312,
      "volume": 2000000
    },
    {
      "time": "2026-05-11",
      "open": 85.95999908447266,
      "high": 87.93000030517578,
      "low": 85.88999938964844,
      "close": 87.6500015258789,
      "volume": 3003600
    },
    {
      "time": "2026-05-12",
      "open": 86.47000122070312,
      "high": 88.68000030517578,
      "low": 85.94999694824219,
      "close": 88.31999969482422,
      "volume": 3552900
    },
    {
      "time": "2026-05-13",
      "open": 89.33000183105469,
      "high": 91.44999694824219,
      "low": 89.11000061035156,
      "close": 90.80999755859375,
      "volume": 3917300
    },
    {
      "time": "2026-05-14",
      "open": 90.0199966430664,
      "high": 90.06999969482422,
      "low": 88.6500015258789,
      "close": 88.93000030517578,
      "volume": 2437200
    },
    {
      "time": "2026-05-15",
      "open": 84.38999938964844,
      "high": 85.11000061035156,
      "low": 83.9800033569336,
      "close": 84.4000015258789,
      "volume": 2765900
    },
    {
      "time": "2026-05-18",
      "open": 85.02999877929688,
      "high": 85.12999725341797,
      "low": 83.52999877929688,
      "close": 84.0199966430664,
      "volume": 2415100
    },
    {
      "time": "2026-05-19",
      "open": 81.87000274658203,
      "high": 82.79000091552734,
      "low": 80.9800033569336,
      "close": 81.87000274658203,
      "volume": 3224500
    },
    {
      "time": "2026-05-20",
      "open": 82.48999786376953,
      "high": 83.76000213623047,
      "low": 81.72000122070312,
      "close": 83.55000305175781,
      "volume": 2686100
    },
    {
      "time": "2026-05-21",
      "open": 83.75,
      "high": 85.45999908447266,
      "low": 83.44999694824219,
      "close": 84.94000244140625,
      "volume": 1814500
    },
    {
      "time": "2026-05-22",
      "open": 84.58999633789062,
      "high": 85.05999755859375,
      "low": 83.29000091552734,
      "close": 84.5999984741211,
      "volume": 2116800
    },
    {
      "time": "2026-05-26",
      "open": 86.19000244140625,
      "high": 86.5999984741211,
      "low": 85.88999938964844,
      "close": 86.48999786376953,
      "volume": 1855100
    },
    {
      "time": "2026-05-27",
      "open": 86.5,
      "high": 87.91999816894531,
      "low": 85.58999633789062,
      "close": 87.83000183105469,
      "volume": 2850000
    },
    {
      "time": "2026-05-28",
      "open": 87,
      "high": 88.54000091552734,
      "low": 86.30000305175781,
      "close": 87.80000305175781,
      "volume": 1653800
    },
    {
      "time": "2026-05-29",
      "open": 89.11000061035156,
      "high": 89.4000015258789,
      "low": 87.87000274658203,
      "close": 88.91000366210938,
      "volume": 3030700
    },
    {
      "time": "2026-06-01",
      "open": 88.69999694824219,
      "high": 91.23999786376953,
      "low": 88.29000091552734,
      "close": 91.22000122070312,
      "volume": 3097200
    },
    {
      "time": "2026-06-02",
      "open": 91.87999725341797,
      "high": 93.69999694824219,
      "low": 91.87999725341797,
      "close": 93.1500015258789,
      "volume": 3107000
    },
    {
      "time": "2026-06-03",
      "open": 91.63999938964844,
      "high": 91.9000015258789,
      "low": 90.69999694824219,
      "close": 90.8499984741211,
      "volume": 2112800
    },
    {
      "time": "2026-06-04",
      "open": 88.70999908447266,
      "high": 89.83999633789062,
      "low": 88.05000305175781,
      "close": 88.77999877929688,
      "volume": 2853800
    },
    {
      "time": "2026-06-05",
      "open": 86.44999694824219,
      "high": 86.62000274658203,
      "low": 82.48999786376953,
      "close": 82.72000122070312,
      "volume": 4947700
    },
    {
      "time": "2026-06-08",
      "open": 84.08000183105469,
      "high": 84.80000305175781,
      "low": 83.66000366210938,
      "close": 83.69999694824219,
      "volume": 2233400
    },
    {
      "time": "2026-06-09",
      "open": 85.23999786376953,
      "high": 85.55000305175781,
      "low": 82.61000061035156,
      "close": 84.7300033569336,
      "volume": 5179500
    },
    {
      "time": "2026-06-10",
      "open": 84.04000091552734,
      "high": 85.37999725341797,
      "low": 82.91000366210938,
      "close": 82.94999694824219,
      "volume": 2390500
    },
    {
      "time": "2026-06-11",
      "open": 85.55999755859375,
      "high": 88.23999786376953,
      "low": 84.83999633789062,
      "close": 88,
      "volume": 3453300
    },
    {
      "time": "2026-06-12",
      "open": 88.87999725341797,
      "high": 90.91999816894531,
      "low": 88.05999755859375,
      "close": 90.81999969482422,
      "volume": 3065300
    },
    {
      "time": "2026-06-15",
      "open": 92.94000244140625,
      "high": 93.16000366210938,
      "low": 91.66000366210938,
      "close": 92.12999725341797,
      "volume": 2667800
    },
    {
      "time": "2026-06-16",
      "open": 92.70999908447266,
      "high": 93.83000183105469,
      "low": 92.37000274658203,
      "close": 92.51000213623047,
      "volume": 2051500
    },
    {
      "time": "2026-06-17",
      "open": 92.23999786376953,
      "high": 93.62000274658203,
      "low": 90.19999694824219,
      "close": 90.36000061035156,
      "volume": 3286700
    },
    {
      "time": "2026-06-18",
      "open": 87.94000244140625,
      "high": 89.04000091552734,
      "low": 87.22000122070312,
      "close": 87.87000274658203,
      "volume": 3784300
    },
    {
      "time": "2026-06-22",
      "open": 85.63999938964844,
      "high": 86.41999816894531,
      "low": 85.45999908447266,
      "close": 85.77999877929688,
      "volume": 3670700
    },
    {
      "time": "2026-06-23",
      "open": 81.87999725341797,
      "high": 83.36000061035156,
      "low": 81.77999877929688,
      "close": 82.25,
      "volume": 4244400
    },
    {
      "time": "2026-06-24",
      "open": 80.12000274658203,
      "high": 80.83000183105469,
      "low": 79.7300033569336,
      "close": 80.72000122070312,
      "volume": 3673800
    },
    {
      "time": "2026-06-25",
      "open": 81.76000213623047,
      "high": 82.05000305175781,
      "low": 80.55999755859375,
      "close": 81.16000366210938,
      "volume": 2101000
    },
    {
      "time": "2026-06-26",
      "open": 80.37999725341797,
      "high": 81.16000366210938,
      "low": 80.25,
      "close": 81.0199966430664,
      "volume": 2388000
    },
    {
      "time": "2026-06-29",
      "open": 81.69999694824219,
      "high": 81.80000305175781,
      "low": 80.37000274658203,
      "close": 81.73999786376953,
      "volume": 1929400
    },
    {
      "time": "2026-06-30",
      "open": 82.72000122070312,
      "high": 83.41999816894531,
      "low": 82.0999984741211,
      "close": 83.30999755859375,
      "volume": 2197900
    },
    {
      "time": "2026-07-01",
      "open": 81.19000244140625,
      "high": 83.19000244140625,
      "low": 81.05000305175781,
      "close": 82.22000122070312,
      "volume": 2440900
    },
    {
      "time": "2026-07-02",
      "open": 82.77999877929688,
      "high": 84.56999969482422,
      "low": 82.19999694824219,
      "close": 83.33000183105469,
      "volume": 2661500
    },
    {
      "time": "2026-07-06",
      "open": 82.94000244140625,
      "high": 84.25,
      "low": 82.8499984741211,
      "close": 83.63999938964844,
      "volume": 2001900
    },
    {
      "time": "2026-07-07",
      "open": 81.51000213623047,
      "high": 82.43000030517578,
      "low": 79.80000305175781,
      "close": 80.2300033569336,
      "volume": 2461500
    },
    {
      "time": "2026-07-08",
      "open": 78.11000061035156,
      "high": 78.66999816894531,
      "low": 76.80999755859375,
      "close": 78.30000305175781,
      "volume": 3525900
    },
    {
      "time": "2026-07-09",
      "open": 79.97000122070312,
      "high": 80.0999984741211,
      "low": 79.33999633789062,
      "close": 79.91000366210938,
      "volume": 2139300
    },
    {
      "time": "2026-07-10",
      "open": 81.04000091552734,
      "high": 82.2300033569336,
      "low": 80.94999694824219,
      "close": 81.68000030517578,
      "volume": 1460900
    },
    {
      "time": "2026-07-13",
      "open": 81.80000305175781,
      "high": 82.1500015258789,
      "low": 80.97000122070312,
      "close": 81.37000274658203,
      "volume": 1970000
    },
    {
      "time": "2026-07-14",
      "open": 84.41999816894531,
      "high": 85.58000183105469,
      "low": 84.01000213623047,
      "close": 84.3499984741211,
      "volume": 2530500
    },
    {
      "time": "2026-07-15",
      "open": 85.69999694824219,
      "high": 86.33000183105469,
      "low": 84.43000030517578,
      "close": 85.4800033569336,
      "volume": 3354000
    },
    {
      "time": "2026-07-16",
      "open": 82.12999725341797,
      "high": 82.72000122070312,
      "low": 80.30000305175781,
      "close": 80.70999908447266,
      "volume": 2647700
    },
    {
      "time": "2026-07-17",
      "open": 79.41999816894531,
      "high": 81.55999755859375,
      "low": 79.05000305175781,
      "close": 80.63999938964844,
      "volume": 1876400
    },
    {
      "time": "2026-07-20",
      "open": 80.80000305175781,
      "high": 81.02999877929688,
      "low": 79.88999938964844,
      "close": 80.48999786376953,
      "volume": 2260500
    },
    {
      "time": "2026-07-21",
      "open": 82.52999877929688,
      "high": 83.61000061035156,
      "low": 81.87999725341797,
      "close": 83.44999694824219,
      "volume": 2892400
    },
    {
      "time": "2026-07-22",
      "open": 84.4000015258789,
      "high": 85.2699966430664,
      "low": 84.2699966430664,
      "close": 84.54000091552734,
      "volume": 1938900
    },
    {
      "time": "2026-07-23",
      "open": 83.31999969482422,
      "high": 84.66999816894531,
      "low": 83.30000305175781,
      "close": 83.6500015258789,
      "volume": 3031700
    },
    {
      "time": "2026-07-24",
      "open": 83.0999984741211,
      "high": 84.12000274658203,
      "low": 82.76000213623047,
      "close": 83.72000122070312,
      "volume": 2110752
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 53.91400016784668
    },
    {
      "time": "2025-10-06",
      "value": 53.970400161743164
    },
    {
      "time": "2025-10-07",
      "value": 54.02880020141602
    },
    {
      "time": "2025-10-08",
      "value": 54.095800247192386
    },
    {
      "time": "2025-10-09",
      "value": 54.20360023498535
    },
    {
      "time": "2025-10-10",
      "value": 54.26260025024414
    },
    {
      "time": "2025-10-13",
      "value": 54.362200241088864
    },
    {
      "time": "2025-10-14",
      "value": 54.45800018310547
    },
    {
      "time": "2025-10-15",
      "value": 54.569200134277345
    },
    {
      "time": "2025-10-16",
      "value": 54.66400009155274
    },
    {
      "time": "2025-10-17",
      "value": 54.73360008239746
    },
    {
      "time": "2025-10-20",
      "value": 54.81240005493164
    },
    {
      "time": "2025-10-21",
      "value": 54.86560005187988
    },
    {
      "time": "2025-10-22",
      "value": 54.900600051879884
    },
    {
      "time": "2025-10-23",
      "value": 54.9118000793457
    },
    {
      "time": "2025-10-24",
      "value": 54.94780006408691
    },
    {
      "time": "2025-10-27",
      "value": 54.99240005493164
    },
    {
      "time": "2025-10-28",
      "value": 55.06640007019043
    },
    {
      "time": "2025-10-29",
      "value": 55.15160003662109
    },
    {
      "time": "2025-10-30",
      "value": 55.224600067138674
    },
    {
      "time": "2025-10-31",
      "value": 55.275600051879884
    },
    {
      "time": "2025-11-03",
      "value": 55.279600067138674
    },
    {
      "time": "2025-11-04",
      "value": 55.253000030517576
    },
    {
      "time": "2025-11-05",
      "value": 55.250199966430664
    },
    {
      "time": "2025-11-06",
      "value": 55.245
    },
    {
      "time": "2025-11-07",
      "value": 55.225800018310544
    },
    {
      "time": "2025-11-10",
      "value": 55.227600021362306
    },
    {
      "time": "2025-11-11",
      "value": 55.22960006713867
    },
    {
      "time": "2025-11-12",
      "value": 55.23820007324219
    },
    {
      "time": "2025-11-13",
      "value": 55.24620010375977
    },
    {
      "time": "2025-11-14",
      "value": 55.263000106811525
    },
    {
      "time": "2025-11-17",
      "value": 55.27080009460449
    },
    {
      "time": "2025-11-18",
      "value": 55.282000045776364
    },
    {
      "time": "2025-11-19",
      "value": 55.28640007019043
    },
    {
      "time": "2025-11-20",
      "value": 55.25380012512207
    },
    {
      "time": "2025-11-21",
      "value": 55.23400016784668
    },
    {
      "time": "2025-11-24",
      "value": 55.196600189208986
    },
    {
      "time": "2025-11-25",
      "value": 55.188000183105466
    },
    {
      "time": "2025-11-26",
      "value": 55.22220024108887
    },
    {
      "time": "2025-11-28",
      "value": 55.27320022583008
    },
    {
      "time": "2025-12-01",
      "value": 55.33380020141602
    },
    {
      "time": "2025-12-02",
      "value": 55.39620018005371
    },
    {
      "time": "2025-12-03",
      "value": 55.48880012512207
    },
    {
      "time": "2025-12-04",
      "value": 55.59820014953613
    },
    {
      "time": "2025-12-05",
      "value": 55.661400146484375
    },
    {
      "time": "2025-12-08",
      "value": 55.733400115966795
    },
    {
      "time": "2025-12-09",
      "value": 55.7892000579834
    },
    {
      "time": "2025-12-10",
      "value": 55.884800033569334
    },
    {
      "time": "2025-12-11",
      "value": 55.98819999694824
    },
    {
      "time": "2025-12-12",
      "value": 56.07099998474121
    },
    {
      "time": "2025-12-15",
      "value": 56.14539993286133
    },
    {
      "time": "2025-12-16",
      "value": 56.19839988708496
    },
    {
      "time": "2025-12-17",
      "value": 56.27539985656738
    },
    {
      "time": "2025-12-18",
      "value": 56.33959983825684
    },
    {
      "time": "2025-12-19",
      "value": 56.40519981384277
    },
    {
      "time": "2025-12-22",
      "value": 56.548199844360354
    },
    {
      "time": "2025-12-23",
      "value": 56.65559989929199
    },
    {
      "time": "2025-12-24",
      "value": 56.74459991455078
    },
    {
      "time": "2025-12-26",
      "value": 56.84859992980957
    },
    {
      "time": "2025-12-29",
      "value": 56.9307999420166
    },
    {
      "time": "2025-12-30",
      "value": 57.03739990234375
    },
    {
      "time": "2025-12-31",
      "value": 57.108799896240235
    },
    {
      "time": "2026-01-02",
      "value": 57.224599838256836
    },
    {
      "time": "2026-01-05",
      "value": 57.37159980773926
    },
    {
      "time": "2026-01-06",
      "value": 57.56179985046387
    },
    {
      "time": "2026-01-07",
      "value": 57.726599884033206
    },
    {
      "time": "2026-01-08",
      "value": 57.857999877929686
    },
    {
      "time": "2026-01-09",
      "value": 57.949799880981445
    },
    {
      "time": "2026-01-12",
      "value": 58.046599884033206
    },
    {
      "time": "2026-01-13",
      "value": 58.181599884033204
    },
    {
      "time": "2026-01-14",
      "value": 58.36099983215332
    },
    {
      "time": "2026-01-15",
      "value": 58.55859977722168
    },
    {
      "time": "2026-01-16",
      "value": 58.76699981689453
    },
    {
      "time": "2026-01-20",
      "value": 58.944599838256835
    },
    {
      "time": "2026-01-21",
      "value": 59.14459983825684
    },
    {
      "time": "2026-01-22",
      "value": 59.34079986572266
    },
    {
      "time": "2026-01-23",
      "value": 59.57399978637695
    },
    {
      "time": "2026-01-26",
      "value": 59.81399971008301
    },
    {
      "time": "2026-01-27",
      "value": 60.097399673461915
    },
    {
      "time": "2026-01-28",
      "value": 60.397599639892576
    },
    {
      "time": "2026-01-29",
      "value": 60.73639961242676
    },
    {
      "time": "2026-01-30",
      "value": 61.01919967651367
    },
    {
      "time": "2026-02-02",
      "value": 61.332799682617186
    },
    {
      "time": "2026-02-03",
      "value": 61.71819961547852
    },
    {
      "time": "2026-02-04",
      "value": 62.11099960327149
    },
    {
      "time": "2026-02-05",
      "value": 62.431399536132815
    },
    {
      "time": "2026-02-06",
      "value": 62.76559951782227
    },
    {
      "time": "2026-02-09",
      "value": 63.12539947509766
    },
    {
      "time": "2026-02-10",
      "value": 63.474799423217775
    },
    {
      "time": "2026-02-11",
      "value": 63.88279937744141
    },
    {
      "time": "2026-02-12",
      "value": 64.23459945678711
    },
    {
      "time": "2026-02-13",
      "value": 64.5767993927002
    },
    {
      "time": "2026-02-17",
      "value": 64.90419944763184
    },
    {
      "time": "2026-02-18",
      "value": 65.21539939880371
    },
    {
      "time": "2026-02-19",
      "value": 65.53979942321777
    },
    {
      "time": "2026-02-20",
      "value": 65.9093994140625
    },
    {
      "time": "2026-02-23",
      "value": 66.28939949035644
    },
    {
      "time": "2026-02-24",
      "value": 66.67179954528808
    },
    {
      "time": "2026-02-25",
      "value": 67.0869995880127
    },
    {
      "time": "2026-02-26",
      "value": 67.51559959411621
    },
    {
      "time": "2026-02-27",
      "value": 67.96319961547852
    },
    {
      "time": "2026-03-02",
      "value": 68.45099967956543
    },
    {
      "time": "2026-03-03",
      "value": 68.83659973144532
    },
    {
      "time": "2026-03-04",
      "value": 69.2137996673584
    },
    {
      "time": "2026-03-05",
      "value": 69.53939964294433
    },
    {
      "time": "2026-03-06",
      "value": 69.76099960327149
    },
    {
      "time": "2026-03-09",
      "value": 69.99719955444336
    },
    {
      "time": "2026-03-10",
      "value": 70.25759956359863
    },
    {
      "time": "2026-03-11",
      "value": 70.48679954528808
    },
    {
      "time": "2026-03-12",
      "value": 70.69439949035645
    },
    {
      "time": "2026-03-13",
      "value": 70.85079948425293
    },
    {
      "time": "2026-03-16",
      "value": 71.0495994567871
    },
    {
      "time": "2026-03-17",
      "value": 71.22399955749512
    },
    {
      "time": "2026-03-18",
      "value": 71.32719963073731
    },
    {
      "time": "2026-03-19",
      "value": 71.3785996246338
    },
    {
      "time": "2026-03-20",
      "value": 71.40719963073731
    },
    {
      "time": "2026-03-23",
      "value": 71.51239959716797
    },
    {
      "time": "2026-03-24",
      "value": 71.65339950561524
    },
    {
      "time": "2026-03-25",
      "value": 71.79759956359864
    },
    {
      "time": "2026-03-26",
      "value": 71.8877995300293
    },
    {
      "time": "2026-03-27",
      "value": 71.95739959716796
    },
    {
      "time": "2026-03-30",
      "value": 72.01719955444337
    },
    {
      "time": "2026-03-31",
      "value": 72.17479949951172
    },
    {
      "time": "2026-04-01",
      "value": 72.35819946289062
    },
    {
      "time": "2026-04-02",
      "value": 72.51079940795898
    },
    {
      "time": "2026-04-06",
      "value": 72.66719940185547
    },
    {
      "time": "2026-04-07",
      "value": 72.78299942016602
    },
    {
      "time": "2026-04-08",
      "value": 72.96679946899414
    },
    {
      "time": "2026-04-09",
      "value": 73.10159957885742
    },
    {
      "time": "2026-04-10",
      "value": 73.21859954833984
    },
    {
      "time": "2026-04-13",
      "value": 73.33719955444336
    },
    {
      "time": "2026-04-14",
      "value": 73.5459994506836
    },
    {
      "time": "2026-04-15",
      "value": 73.74759948730468
    },
    {
      "time": "2026-04-16",
      "value": 73.88219955444336
    },
    {
      "time": "2026-04-17",
      "value": 74.04679946899414
    },
    {
      "time": "2026-04-20",
      "value": 74.25659942626953
    },
    {
      "time": "2026-04-21",
      "value": 74.41759948730468
    },
    {
      "time": "2026-04-22",
      "value": 74.59539947509765
    },
    {
      "time": "2026-04-23",
      "value": 74.74519943237304
    },
    {
      "time": "2026-04-24",
      "value": 74.83899948120117
    },
    {
      "time": "2026-04-27",
      "value": 74.98059936523437
    },
    {
      "time": "2026-04-28",
      "value": 75.07539947509765
    },
    {
      "time": "2026-04-29",
      "value": 75.13079940795899
    },
    {
      "time": "2026-04-30",
      "value": 75.2261994934082
    },
    {
      "time": "2026-05-01",
      "value": 75.3059994506836
    },
    {
      "time": "2026-05-04",
      "value": 75.32699951171875
    },
    {
      "time": "2026-05-05",
      "value": 75.35159942626953
    },
    {
      "time": "2026-05-06",
      "value": 75.44519943237304
    },
    {
      "time": "2026-05-07",
      "value": 75.46259948730469
    },
    {
      "time": "2026-05-08",
      "value": 75.53559951782226
    },
    {
      "time": "2026-05-11",
      "value": 75.65719955444337
    },
    {
      "time": "2026-05-12",
      "value": 75.76339950561524
    },
    {
      "time": "2026-05-13",
      "value": 76.01299942016601
    },
    {
      "time": "2026-05-14",
      "value": 76.22899948120117
    },
    {
      "time": "2026-05-15",
      "value": 76.40499954223633
    },
    {
      "time": "2026-05-18",
      "value": 76.64839950561523
    },
    {
      "time": "2026-05-19",
      "value": 76.82799957275391
    },
    {
      "time": "2026-05-20",
      "value": 77.02119964599609
    },
    {
      "time": "2026-05-21",
      "value": 77.2529997253418
    },
    {
      "time": "2026-05-22",
      "value": 77.52959976196288
    },
    {
      "time": "2026-05-26",
      "value": 77.88459976196289
    },
    {
      "time": "2026-05-27",
      "value": 78.23499984741211
    },
    {
      "time": "2026-05-28",
      "value": 78.5813998413086
    },
    {
      "time": "2026-05-29",
      "value": 78.99359985351562
    },
    {
      "time": "2026-06-01",
      "value": 79.47059982299805
    },
    {
      "time": "2026-06-02",
      "value": 80.02779983520507
    },
    {
      "time": "2026-06-03",
      "value": 80.48059982299804
    },
    {
      "time": "2026-06-04",
      "value": 80.88079986572265
    },
    {
      "time": "2026-06-05",
      "value": 81.1349998474121
    },
    {
      "time": "2026-06-08",
      "value": 81.43899978637695
    },
    {
      "time": "2026-06-09",
      "value": 81.74359985351562
    },
    {
      "time": "2026-06-10",
      "value": 82.02219985961914
    },
    {
      "time": "2026-06-11",
      "value": 82.32739990234376
    },
    {
      "time": "2026-06-12",
      "value": 82.67259994506836
    },
    {
      "time": "2026-06-15",
      "value": 83.05039993286132
    },
    {
      "time": "2026-06-16",
      "value": 83.4447999572754
    },
    {
      "time": "2026-06-17",
      "value": 83.78580001831055
    },
    {
      "time": "2026-06-18",
      "value": 84.00400009155274
    },
    {
      "time": "2026-06-22",
      "value": 84.175
    },
    {
      "time": "2026-06-23",
      "value": 84.28380004882813
    },
    {
      "time": "2026-06-24",
      "value": 84.33620010375977
    },
    {
      "time": "2026-06-25",
      "value": 84.37600021362304
    },
    {
      "time": "2026-06-26",
      "value": 84.40700012207031
    },
    {
      "time": "2026-06-29",
      "value": 84.45240005493164
    },
    {
      "time": "2026-06-30",
      "value": 84.50960006713868
    },
    {
      "time": "2026-07-01",
      "value": 84.56220016479492
    },
    {
      "time": "2026-07-02",
      "value": 84.67500015258788
    },
    {
      "time": "2026-07-06",
      "value": 84.73660018920899
    },
    {
      "time": "2026-07-07",
      "value": 84.74440032958984
    },
    {
      "time": "2026-07-08",
      "value": 84.71400039672852
    },
    {
      "time": "2026-07-09",
      "value": 84.7154005432129
    },
    {
      "time": "2026-07-10",
      "value": 84.78660049438477
    },
    {
      "time": "2026-07-13",
      "value": 84.87280059814454
    },
    {
      "time": "2026-07-14",
      "value": 84.9738005065918
    },
    {
      "time": "2026-07-15",
      "value": 85.1022006225586
    },
    {
      "time": "2026-07-16",
      "value": 85.1590005493164
    },
    {
      "time": "2026-07-17",
      "value": 85.18700057983398
    },
    {
      "time": "2026-07-20",
      "value": 85.11020050048828
    },
    {
      "time": "2026-07-21",
      "value": 85.12820037841797
    },
    {
      "time": "2026-07-22",
      "value": 85.12460037231445
    },
    {
      "time": "2026-07-23",
      "value": 85.04460037231445
    },
    {
      "time": "2026-07-24",
      "value": 84.95260040283203
    }
  ],
  "analysis": null
}