{
  "ok": true,
  "cached": false,
  "ticker": "COPX",
  "price": 86.015,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Is This a Good Time to Invest in Copper ETFs to Ride the AI Boom?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/commodities/articles/good-time-invest-copper-etfs-141700024.html",
      "published": "2026-09-11"
    },
    {
      "title": "Copper Stocks Tumble as Tariff Doubt Reverses Record Rally: Freeport-McMoRan Sinks 8%, Teck Resources and Southern Copper Drop 7%",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/5e6445c4-f7b6-33d7-9d07-abd94b21cdaa/copper-stocks-tumble-as.html",
      "published": "2026-09-10"
    },
    {
      "title": "Copper Is the AI Trade No One Priced In—3 Miners With the Most to Gain",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/07b823d8-de55-3285-ba1e-29e3a1077f47/copper-is-the-ai-trade-no-one.html",
      "published": "2026-09-08"
    },
    {
      "title": "Freeport-McMoRan Has Ripped 44% in 2026. What Would It Take to Get FCX Stock Up to $100?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/d1fbd8c8-aade-3890-9713-d71aff20cfa3/freeport-mcmoran-has-ripped.html",
      "published": "2026-09-07"
    },
    {
      "title": "COPX- A Copper ETF to Target as Wall Street Plays Catch Up",
      "publisher": "MoneyShow",
      "link": "https://finance.yahoo.com/markets/commodities/articles/copx-copper-etf-target-wall-050100892.html",
      "published": "2026-07-27"
    },
    {
      "title": "Mag-7 Suffers Biggest Rout Since April 2025: ETFs to Buy",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/mag-7-suffers-biggest-rout-120000813.html",
      "published": "2026-07-24"
    },
    {
      "title": "COPX vs. CPER: Do Copper Miners or Copper Futures Best Play the Electrification Squeeze?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/a1088c37-9ffa-38c9-b666-73557d7f831c/copx-vs.-cper%3A-do-copper.html",
      "published": "2026-07-11"
    },
    {
      "title": "Forget Software: The COPX ETF Is the Pick-and-Shovel AI Trade Hiding in Plain Sight",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/da821637-93b8-35be-ada9-cacc7285e7b2/forget-software%3A-the-copx-etf.html",
      "published": "2026-07-06"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 53.59000015258789,
      "high": 54.369998931884766,
      "low": 53.400001525878906,
      "close": 54.2400016784668,
      "volume": 1688400
    },
    {
      "time": "2025-09-16",
      "open": 54.209999084472656,
      "high": 54.209999084472656,
      "low": 53.54999923706055,
      "close": 53.72999954223633,
      "volume": 1327700
    },
    {
      "time": "2025-09-17",
      "open": 53.130001068115234,
      "high": 53.75,
      "low": 52.540000915527344,
      "close": 53.029998779296875,
      "volume": 1671000
    },
    {
      "time": "2025-09-18",
      "open": 52.7400016784668,
      "high": 52.90999984741211,
      "low": 52.33000183105469,
      "close": 52.68000030517578,
      "volume": 1766200
    },
    {
      "time": "2025-09-19",
      "open": 53.099998474121094,
      "high": 53.970001220703125,
      "low": 53.02000045776367,
      "close": 53.540000915527344,
      "volume": 2746100
    },
    {
      "time": "2025-09-22",
      "open": 53.75,
      "high": 54.470001220703125,
      "low": 53.75,
      "close": 54.189998626708984,
      "volume": 1143300
    },
    {
      "time": "2025-09-23",
      "open": 54.56999969482422,
      "high": 54.77000045776367,
      "low": 53.880001068115234,
      "close": 54.119998931884766,
      "volume": 1741100
    },
    {
      "time": "2025-09-24",
      "open": 55.06999969482422,
      "high": 56.86000061035156,
      "low": 54.97999954223633,
      "close": 55.939998626708984,
      "volume": 4477900
    },
    {
      "time": "2025-09-25",
      "open": 56.630001068115234,
      "high": 56.689998626708984,
      "low": 55.959999084472656,
      "close": 56.220001220703125,
      "volume": 2371000
    },
    {
      "time": "2025-09-26",
      "open": 56.18000030517578,
      "high": 57.15999984741211,
      "low": 56.0099983215332,
      "close": 56.9900016784668,
      "volume": 1954000
    },
    {
      "time": "2025-09-29",
      "open": 58.38999938964844,
      "high": 59.86000061035156,
      "low": 58.349998474121094,
      "close": 59.22999954223633,
      "volume": 4713000
    },
    {
      "time": "2025-09-30",
      "open": 59.5,
      "high": 59.84000015258789,
      "low": 59.0099983215332,
      "close": 59.810001373291016,
      "volume": 2762700
    },
    {
      "time": "2025-10-01",
      "open": 59.970001220703125,
      "high": 60.869998931884766,
      "low": 59.84000015258789,
      "close": 60.529998779296875,
      "volume": 4829600
    },
    {
      "time": "2025-10-02",
      "open": 61.209999084472656,
      "high": 61.77000045776367,
      "low": 59.79999923706055,
      "close": 60.779998779296875,
      "volume": 3435000
    },
    {
      "time": "2025-10-03",
      "open": 61.41999816894531,
      "high": 62.5099983215332,
      "low": 61.27000045776367,
      "close": 61.970001220703125,
      "volume": 3716000
    },
    {
      "time": "2025-10-06",
      "open": 62.150001525878906,
      "high": 62.7599983215332,
      "low": 61.650001525878906,
      "close": 61.66999816894531,
      "volume": 3351200
    },
    {
      "time": "2025-10-07",
      "open": 62.68000030517578,
      "high": 62.849998474121094,
      "low": 61.369998931884766,
      "close": 61.709999084472656,
      "volume": 2532100
    },
    {
      "time": "2025-10-08",
      "open": 62.91999816894531,
      "high": 64.3499984741211,
      "low": 62.75,
      "close": 64.12999725341797,
      "volume": 3871300
    },
    {
      "time": "2025-10-09",
      "open": 66.16999816894531,
      "high": 66.19999694824219,
      "low": 63.38999938964844,
      "close": 63.97999954223633,
      "volume": 3313000
    },
    {
      "time": "2025-10-10",
      "open": 63.380001068115234,
      "high": 63.439998626708984,
      "low": 60.25,
      "close": 60.459999084472656,
      "volume": 5356700
    },
    {
      "time": "2025-10-13",
      "open": 63.459999084472656,
      "high": 64.2699966430664,
      "low": 63.220001220703125,
      "close": 64.13999938964844,
      "volume": 2607300
    },
    {
      "time": "2025-10-14",
      "open": 62.29999923706055,
      "high": 62.75,
      "low": 61.02000045776367,
      "close": 62.13999938964844,
      "volume": 2950700
    },
    {
      "time": "2025-10-15",
      "open": 63.5099983215332,
      "high": 63.86000061035156,
      "low": 62.63999938964844,
      "close": 63.47999954223633,
      "volume": 1346500
    },
    {
      "time": "2025-10-16",
      "open": 63.43000030517578,
      "high": 63.43000030517578,
      "low": 62.150001525878906,
      "close": 62.619998931884766,
      "volume": 1730600
    },
    {
      "time": "2025-10-17",
      "open": 61.65999984741211,
      "high": 61.97999954223633,
      "low": 60.380001068115234,
      "close": 61.11000061035156,
      "volume": 2119600
    },
    {
      "time": "2025-10-20",
      "open": 61.619998931884766,
      "high": 62.58000183105469,
      "low": 61.54999923706055,
      "close": 62.310001373291016,
      "volume": 2117100
    },
    {
      "time": "2025-10-21",
      "open": 60.84000015258789,
      "high": 60.869998931884766,
      "low": 58.810001373291016,
      "close": 59.29999923706055,
      "volume": 3268200
    },
    {
      "time": "2025-10-22",
      "open": 59.29999923706055,
      "high": 59.66999816894531,
      "low": 58.36000061035156,
      "close": 59.040000915527344,
      "volume": 1639200
    },
    {
      "time": "2025-10-23",
      "open": 60.470001220703125,
      "high": 61.06999969482422,
      "low": 60.189998626708984,
      "close": 60.209999084472656,
      "volume": 2251600
    },
    {
      "time": "2025-10-24",
      "open": 60.790000915527344,
      "high": 61.16999816894531,
      "low": 60.369998931884766,
      "close": 60.86000061035156,
      "volume": 1283300
    },
    {
      "time": "2025-10-27",
      "open": 62.04999923706055,
      "high": 62.349998474121094,
      "low": 60.54999923706055,
      "close": 61.029998779296875,
      "volume": 2048700
    },
    {
      "time": "2025-10-28",
      "open": 60.0099983215332,
      "high": 61.9900016784668,
      "low": 60.0099983215332,
      "close": 61.84000015258789,
      "volume": 1937100
    },
    {
      "time": "2025-10-29",
      "open": 62.619998931884766,
      "high": 63.880001068115234,
      "low": 62.470001220703125,
      "close": 62.84000015258789,
      "volume": 2732300
    },
    {
      "time": "2025-10-30",
      "open": 62.029998779296875,
      "high": 62.16999816894531,
      "low": 61.08000183105469,
      "close": 62.11000061035156,
      "volume": 2188000
    },
    {
      "time": "2025-10-31",
      "open": 61.59000015258789,
      "high": 61.7599983215332,
      "low": 61.08000183105469,
      "close": 61.7599983215332,
      "volume": 2105500
    },
    {
      "time": "2025-11-03",
      "open": 61.0099983215332,
      "high": 61.02000045776367,
      "low": 59.22999954223633,
      "close": 60.209999084472656,
      "volume": 2503200
    },
    {
      "time": "2025-11-04",
      "open": 58.130001068115234,
      "high": 58.72999954223633,
      "low": 57.40999984741211,
      "close": 57.93000030517578,
      "volume": 4655000
    },
    {
      "time": "2025-11-05",
      "open": 58.75,
      "high": 59.5099983215332,
      "low": 58.630001068115234,
      "close": 59.29999923706055,
      "volume": 2990300
    },
    {
      "time": "2025-11-06",
      "open": 60.29999923706055,
      "high": 60.779998779296875,
      "low": 59.900001525878906,
      "close": 60.040000915527344,
      "volume": 2183200
    },
    {
      "time": "2025-11-07",
      "open": 60.0099983215332,
      "high": 60.869998931884766,
      "low": 59.61000061035156,
      "close": 60.869998931884766,
      "volume": 1679500
    },
    {
      "time": "2025-11-10",
      "open": 62.290000915527344,
      "high": 62.900001525878906,
      "low": 62.04999923706055,
      "close": 62.529998779296875,
      "volume": 1538600
    },
    {
      "time": "2025-11-11",
      "open": 62.36000061035156,
      "high": 62.36000061035156,
      "low": 61.43000030517578,
      "close": 62,
      "volume": 1821500
    },
    {
      "time": "2025-11-12",
      "open": 62.5,
      "high": 63.5099983215332,
      "low": 62.36000061035156,
      "close": 63.31999969482422,
      "volume": 2355300
    },
    {
      "time": "2025-11-13",
      "open": 63.810001373291016,
      "high": 63.88999938964844,
      "low": 61.150001525878906,
      "close": 61.7400016784668,
      "volume": 1900100
    },
    {
      "time": "2025-11-14",
      "open": 60.27000045776367,
      "high": 61.779998779296875,
      "low": 59.63999938964844,
      "close": 61.150001525878906,
      "volume": 1089700
    },
    {
      "time": "2025-11-17",
      "open": 60.540000915527344,
      "high": 60.90999984741211,
      "low": 59.45000076293945,
      "close": 59.959999084472656,
      "volume": 1900400
    },
    {
      "time": "2025-11-18",
      "open": 59.31999969482422,
      "high": 59.43000030517578,
      "low": 58.13999938964844,
      "close": 58.7400016784668,
      "volume": 2049600
    },
    {
      "time": "2025-11-19",
      "open": 59.630001068115234,
      "high": 60.59000015258789,
      "low": 59.369998931884766,
      "close": 59.849998474121094,
      "volume": 1150500
    },
    {
      "time": "2025-11-20",
      "open": 60.38999938964844,
      "high": 60.61000061035156,
      "low": 57.189998626708984,
      "close": 57.43000030517578,
      "volume": 2770400
    },
    {
      "time": "2025-11-21",
      "open": 57.380001068115234,
      "high": 58.7400016784668,
      "low": 56.93000030517578,
      "close": 58.38999938964844,
      "volume": 1966900
    },
    {
      "time": "2025-11-24",
      "open": 58.45000076293945,
      "high": 60.130001068115234,
      "low": 58.38999938964844,
      "close": 60.0099983215332,
      "volume": 1666800
    },
    {
      "time": "2025-11-25",
      "open": 60.599998474121094,
      "high": 60.97999954223633,
      "low": 60.08000183105469,
      "close": 60.630001068115234,
      "volume": 1666200
    },
    {
      "time": "2025-11-26",
      "open": 61.400001525878906,
      "high": 62.63999938964844,
      "low": 61.2599983215332,
      "close": 62.2599983215332,
      "volume": 1065300
    },
    {
      "time": "2025-11-28",
      "open": 63.650001525878906,
      "high": 64.58000183105469,
      "low": 63.43000030517578,
      "close": 64.30000305175781,
      "volume": 2151200
    },
    {
      "time": "2025-12-01",
      "open": 65.55000305175781,
      "high": 66.12000274658203,
      "low": 64.81999969482422,
      "close": 64.86000061035156,
      "volume": 2971600
    },
    {
      "time": "2025-12-02",
      "open": 65.16000366210938,
      "high": 65.16000366210938,
      "low": 63.54999923706055,
      "close": 64.6500015258789,
      "volume": 1671900
    },
    {
      "time": "2025-12-03",
      "open": 66.27999877929688,
      "high": 67.68000030517578,
      "low": 66.13999938964844,
      "close": 67.47000122070312,
      "volume": 6293300
    },
    {
      "time": "2025-12-04",
      "open": 67.23999786376953,
      "high": 67.80000305175781,
      "low": 66.66999816894531,
      "close": 67.19999694824219,
      "volume": 2696600
    },
    {
      "time": "2025-12-05",
      "open": 68.5,
      "high": 69.0999984741211,
      "low": 67.70999908447266,
      "close": 68.01000213623047,
      "volume": 2157400
    },
    {
      "time": "2025-12-08",
      "open": 68.0999984741211,
      "high": 68.2699966430664,
      "low": 67.13999938964844,
      "close": 67.44000244140625,
      "volume": 1773000
    },
    {
      "time": "2025-12-09",
      "open": 66.13999938964844,
      "high": 67.06999969482422,
      "low": 65.4800033569336,
      "close": 66.9000015258789,
      "volume": 1583200
    },
    {
      "time": "2025-12-10",
      "open": 67.41999816894531,
      "high": 68.69000244140625,
      "low": 66.88999938964844,
      "close": 68.45999908447266,
      "volume": 2239300
    },
    {
      "time": "2025-12-11",
      "open": 68.25,
      "high": 69.63999938964844,
      "low": 68.19999694824219,
      "close": 69.1500015258789,
      "volume": 2278100
    },
    {
      "time": "2025-12-12",
      "open": 69.94999694824219,
      "high": 70.41999816894531,
      "low": 67.43000030517578,
      "close": 68.13999938964844,
      "volume": 2517100
    },
    {
      "time": "2025-12-15",
      "open": 69.68000030517578,
      "high": 69.70999908447266,
      "low": 68.5199966430664,
      "close": 68.76000213623047,
      "volume": 2007000
    },
    {
      "time": "2025-12-16",
      "open": 68.30000305175781,
      "high": 68.95999908447266,
      "low": 67.80999755859375,
      "close": 68.33000183105469,
      "volume": 1439800
    },
    {
      "time": "2025-12-17",
      "open": 69.45999908447266,
      "high": 69.7300033569336,
      "low": 68.68000030517578,
      "close": 68.75,
      "volume": 1425400
    },
    {
      "time": "2025-12-18",
      "open": 69.12999725341797,
      "high": 69.52999877929688,
      "low": 68.58999633789062,
      "close": 69.1500015258789,
      "volume": 1399000
    },
    {
      "time": "2025-12-19",
      "open": 69.9000015258789,
      "high": 71.0999984741211,
      "low": 69.62999725341797,
      "close": 70.30000305175781,
      "volume": 3456500
    },
    {
      "time": "2025-12-22",
      "open": 72.52999877929688,
      "high": 73.04000091552734,
      "low": 71.94000244140625,
      "close": 72.55000305175781,
      "volume": 2937000
    },
    {
      "time": "2025-12-23",
      "open": 73.23999786376953,
      "high": 74.05000305175781,
      "low": 72.66000366210938,
      "close": 73.94000244140625,
      "volume": 2938700
    },
    {
      "time": "2025-12-24",
      "open": 74.06999969482422,
      "high": 74.06999969482422,
      "low": 72.69999694824219,
      "close": 73.75,
      "volume": 1125600
    },
    {
      "time": "2025-12-26",
      "open": 74.93000030517578,
      "high": 76.5,
      "low": 74.69999694824219,
      "close": 75.70999908447266,
      "volume": 3002700
    },
    {
      "time": "2025-12-29",
      "open": 74.12999725341797,
      "high": 74.12999725341797,
      "low": 72,
      "close": 72.9800033569336,
      "volume": 3738400
    },
    {
      "time": "2025-12-30",
      "open": 73.05999755859375,
      "high": 73.18000030517578,
      "low": 72.13999938964844,
      "close": 72.5,
      "volume": 3768800
    },
    {
      "time": "2025-12-31",
      "open": 72.56999969482422,
      "high": 72.56999969482422,
      "low": 71.44999694824219,
      "close": 71.79000091552734,
      "volume": 2495000
    },
    {
      "time": "2026-01-02",
      "open": 73.54000091552734,
      "high": 74.06999969482422,
      "low": 72.31999969482422,
      "close": 73.05999755859375,
      "volume": 2286100
    },
    {
      "time": "2026-01-05",
      "open": 75.05000305175781,
      "high": 76.93000030517578,
      "low": 74.94000244140625,
      "close": 76.6500015258789,
      "volume": 5575100
    },
    {
      "time": "2026-01-06",
      "open": 77.66000366210938,
      "high": 78.69000244140625,
      "low": 77.37999725341797,
      "close": 78.06999969482422,
      "volume": 6775100
    },
    {
      "time": "2026-01-07",
      "open": 76.5,
      "high": 76.5,
      "low": 75.08000183105469,
      "close": 75.9000015258789,
      "volume": 3927400
    },
    {
      "time": "2026-01-08",
      "open": 74.75,
      "high": 75.63999938964844,
      "low": 73.5199966430664,
      "close": 75.62000274658203,
      "volume": 3123100
    },
    {
      "time": "2026-01-09",
      "open": 76.98999786376953,
      "high": 78.06999969482422,
      "low": 76.4800033569336,
      "close": 77.54000091552734,
      "volume": 2987700
    },
    {
      "time": "2026-01-12",
      "open": 79.2699966430664,
      "high": 80.16999816894531,
      "low": 78.81999969482422,
      "close": 80.06999969482422,
      "volume": 5973500
    },
    {
      "time": "2026-01-13",
      "open": 81.27999877929688,
      "high": 81.27999877929688,
      "low": 79.44000244140625,
      "close": 79.83999633789062,
      "volume": 3531100
    },
    {
      "time": "2026-01-14",
      "open": 81.58999633789062,
      "high": 82.62000274658203,
      "low": 81.06999969482422,
      "close": 82.38999938964844,
      "volume": 5410300
    },
    {
      "time": "2026-01-15",
      "open": 81.87000274658203,
      "high": 82.88999938964844,
      "low": 81.30000305175781,
      "close": 82.04000091552734,
      "volume": 3951300
    },
    {
      "time": "2026-01-16",
      "open": 81.05999755859375,
      "high": 81.05999755859375,
      "low": 79.30000305175781,
      "close": 80.7699966430664,
      "volume": 4701800
    },
    {
      "time": "2026-01-20",
      "open": 81.55000305175781,
      "high": 82.5999984741211,
      "low": 80.9000015258789,
      "close": 82.25,
      "volume": 5245000
    },
    {
      "time": "2026-01-21",
      "open": 84.58000183105469,
      "high": 85.58000183105469,
      "low": 83.13999938964844,
      "close": 83.97000122070312,
      "volume": 5752700
    },
    {
      "time": "2026-01-22",
      "open": 83.5,
      "high": 83.62999725341797,
      "low": 81.61000061035156,
      "close": 82.2300033569336,
      "volume": 3961800
    },
    {
      "time": "2026-01-23",
      "open": 84.48999786376953,
      "high": 86.1500015258789,
      "low": 83.83000183105469,
      "close": 86.01000213623047,
      "volume": 5750400
    },
    {
      "time": "2026-01-26",
      "open": 90.80000305175781,
      "high": 92.75,
      "low": 87.70999908447266,
      "close": 88.08000183105469,
      "volume": 16169300
    },
    {
      "time": "2026-01-27",
      "open": 88.69999694824219,
      "high": 90.44000244140625,
      "low": 87.75,
      "close": 90.41999816894531,
      "volume": 8367300
    },
    {
      "time": "2026-01-28",
      "open": 92.1500015258789,
      "high": 92.81999969482422,
      "low": 90.33000183105469,
      "close": 91.9800033569336,
      "volume": 9110600
    },
    {
      "time": "2026-01-29",
      "open": 99.73999786376953,
      "high": 99.98999786376953,
      "low": 91.27999877929688,
      "close": 94.2300033569336,
      "volume": 18336200
    },
    {
      "time": "2026-01-30",
      "open": 87.75,
      "high": 88.48999786376953,
      "low": 82.43000030517578,
      "close": 84.80999755859375,
      "volume": 15178200
    },
    {
      "time": "2026-02-02",
      "open": 84.76000213623047,
      "high": 85.79000091552734,
      "low": 83.62999725341797,
      "close": 85.19999694824219,
      "volume": 6741900
    },
    {
      "time": "2026-02-03",
      "open": 89.12000274658203,
      "high": 90.87000274658203,
      "low": 88.05000305175781,
      "close": 90.76000213623047,
      "volume": 8428500
    },
    {
      "time": "2026-02-04",
      "open": 91.69999694824219,
      "high": 91.75,
      "low": 84.48999786376953,
      "close": 86.61000061035156,
      "volume": 8498900
    },
    {
      "time": "2026-02-05",
      "open": 84.12000274658203,
      "high": 84.9000015258789,
      "low": 81.0999984741211,
      "close": 81.30999755859375,
      "volume": 9581200
    },
    {
      "time": "2026-02-06",
      "open": 83.80000305175781,
      "high": 84.98999786376953,
      "low": 83.66000366210938,
      "close": 84.68000030517578,
      "volume": 5515900
    },
    {
      "time": "2026-02-09",
      "open": 86.48999786376953,
      "high": 89.22000122070312,
      "low": 85.94999694824219,
      "close": 89.02999877929688,
      "volume": 4473400
    },
    {
      "time": "2026-02-10",
      "open": 88.58000183105469,
      "high": 88.77999877929688,
      "low": 87.1500015258789,
      "close": 88.2300033569336,
      "volume": 2321700
    },
    {
      "time": "2026-02-11",
      "open": 90.95999908447266,
      "high": 91.33999633789062,
      "low": 88.30000305175781,
      "close": 90.12000274658203,
      "volume": 5597500
    },
    {
      "time": "2026-02-12",
      "open": 91.56999969482422,
      "high": 91.56999969482422,
      "low": 86.0999984741211,
      "close": 87.1500015258789,
      "volume": 4338000
    },
    {
      "time": "2026-02-13",
      "open": 86.70999908447266,
      "high": 88.23999786376953,
      "low": 84.93000030517578,
      "close": 87.94000244140625,
      "volume": 3538300
    },
    {
      "time": "2026-02-17",
      "open": 84.4000015258789,
      "high": 85.0199966430664,
      "low": 81.77999877929688,
      "close": 84.77999877929688,
      "volume": 4051400
    },
    {
      "time": "2026-02-18",
      "open": 86.33999633789062,
      "high": 87.5999984741211,
      "low": 85.87000274658203,
      "close": 86.66000366210938,
      "volume": 3317000
    },
    {
      "time": "2026-02-19",
      "open": 84.44999694824219,
      "high": 86.12000274658203,
      "low": 83.80999755859375,
      "close": 86.12000274658203,
      "volume": 5685700
    },
    {
      "time": "2026-02-20",
      "open": 85.86000061035156,
      "high": 89.33999633789062,
      "low": 85.73999786376953,
      "close": 89.08999633789062,
      "volume": 4001000
    },
    {
      "time": "2026-02-23",
      "open": 89.43000030517578,
      "high": 91.16000366210938,
      "low": 89.0199966430664,
      "close": 90.8499984741211,
      "volume": 4701900
    },
    {
      "time": "2026-02-24",
      "open": 89.91000366210938,
      "high": 93.98999786376953,
      "low": 89.7300033569336,
      "close": 93.37000274658203,
      "volume": 5832600
    },
    {
      "time": "2026-02-25",
      "open": 95.97000122070312,
      "high": 97.23999786376953,
      "low": 94.75,
      "close": 95.05999755859375,
      "volume": 5975500
    },
    {
      "time": "2026-02-26",
      "open": 92.97000122070312,
      "high": 94.58999633789062,
      "low": 91.5199966430664,
      "close": 94.44999694824219,
      "volume": 6070700
    },
    {
      "time": "2026-02-27",
      "open": 95.33999633789062,
      "high": 96.70999908447266,
      "low": 94.58999633789062,
      "close": 95.69999694824219,
      "volume": 5134700
    },
    {
      "time": "2026-03-02",
      "open": 93.79000091552734,
      "high": 94.2699966430664,
      "low": 92.7699966430664,
      "close": 93.5999984741211,
      "volume": 3727200
    },
    {
      "time": "2026-03-03",
      "open": 85.8499984741211,
      "high": 87.88999938964844,
      "low": 83.4000015258789,
      "close": 87.0199966430664,
      "volume": 8541200
    },
    {
      "time": "2026-03-04",
      "open": 88.52999877929688,
      "high": 88.61000061035156,
      "low": 86.94000244140625,
      "close": 88.16000366210938,
      "volume": 2533300
    },
    {
      "time": "2026-03-05",
      "open": 85.13999938964844,
      "high": 85.6500015258789,
      "low": 81.1500015258789,
      "close": 82.30000305175781,
      "volume": 6996700
    },
    {
      "time": "2026-03-06",
      "open": 80.47000122070312,
      "high": 81.30000305175781,
      "low": 79.11000061035156,
      "close": 79.94999694824219,
      "volume": 8377100
    },
    {
      "time": "2026-03-09",
      "open": 77.45999908447266,
      "high": 82.25,
      "low": 76.18000030517578,
      "close": 82.23999786376953,
      "volume": 7219900
    },
    {
      "time": "2026-03-10",
      "open": 83.04000091552734,
      "high": 84.86000061035156,
      "low": 82.70999908447266,
      "close": 83.05999755859375,
      "volume": 5096700
    },
    {
      "time": "2026-03-11",
      "open": 81.95999908447266,
      "high": 83.27999877929688,
      "low": 81.0999984741211,
      "close": 82.29000091552734,
      "volume": 3317200
    },
    {
      "time": "2026-03-12",
      "open": 81.1500015258789,
      "high": 81.18000030517578,
      "low": 78.97000122070312,
      "close": 79.73999786376953,
      "volume": 2832400
    },
    {
      "time": "2026-03-13",
      "open": 79.75,
      "high": 80,
      "low": 76.12000274658203,
      "close": 76.38999938964844,
      "volume": 4238600
    },
    {
      "time": "2026-03-16",
      "open": 77.83000183105469,
      "high": 78.86000061035156,
      "low": 76.91000366210938,
      "close": 78.66000366210938,
      "volume": 4793600
    },
    {
      "time": "2026-03-17",
      "open": 77.98999786376953,
      "high": 78.91999816894531,
      "low": 77.33000183105469,
      "close": 77.91000366210938,
      "volume": 2205900
    },
    {
      "time": "2026-03-18",
      "open": 76.55000305175781,
      "high": 76.83999633789062,
      "low": 74.73999786376953,
      "close": 74.93000030517578,
      "volume": 6505900
    },
    {
      "time": "2026-03-19",
      "open": 69.62000274658203,
      "high": 73.04000091552734,
      "low": 68.55000305175781,
      "close": 72.37999725341797,
      "volume": 7091900
    },
    {
      "time": "2026-03-20",
      "open": 71.20999908447266,
      "high": 72.30999755859375,
      "low": 68.48999786376953,
      "close": 69.08000183105469,
      "volume": 5274500
    },
    {
      "time": "2026-03-23",
      "open": 71.66999816894531,
      "high": 74.20999908447266,
      "low": 71.55000305175781,
      "close": 73.55000305175781,
      "volume": 8727900
    },
    {
      "time": "2026-03-24",
      "open": 71.16000366210938,
      "high": 73.29000091552734,
      "low": 70.8499984741211,
      "close": 73,
      "volume": 4286000
    },
    {
      "time": "2026-03-25",
      "open": 75.62000274658203,
      "high": 76.37000274658203,
      "low": 74.62000274658203,
      "close": 75.63999938964844,
      "volume": 4079300
    },
    {
      "time": "2026-03-26",
      "open": 72.13999938964844,
      "high": 73.29000091552734,
      "low": 70.76000213623047,
      "close": 70.88999938964844,
      "volume": 4774000
    },
    {
      "time": "2026-03-27",
      "open": 70.68000030517578,
      "high": 72.87000274658203,
      "low": 70.5199966430664,
      "close": 71.61000061035156,
      "volume": 4436400
    },
    {
      "time": "2026-03-30",
      "open": 73.47000122070312,
      "high": 73.47000122070312,
      "low": 70.16000366210938,
      "close": 70.75,
      "volume": 3301200
    },
    {
      "time": "2026-03-31",
      "open": 72.73999786376953,
      "high": 76.41000366210938,
      "low": 72.69999694824219,
      "close": 76.3499984741211,
      "volume": 5228000
    },
    {
      "time": "2026-04-01",
      "open": 77.95999908447266,
      "high": 79.52999877929688,
      "low": 77.33000183105469,
      "close": 78.1500015258789,
      "volume": 6566800
    },
    {
      "time": "2026-04-02",
      "open": 74,
      "high": 77.43000030517578,
      "low": 73.86000061035156,
      "close": 76.86000061035156,
      "volume": 3108000
    },
    {
      "time": "2026-04-06",
      "open": 76.94000244140625,
      "high": 77.48999786376953,
      "low": 76.0199966430664,
      "close": 76.72000122070312,
      "volume": 1368500
    },
    {
      "time": "2026-04-07",
      "open": 76.58000183105469,
      "high": 76.9000015258789,
      "low": 74.87000274658203,
      "close": 76.73999786376953,
      "volume": 1657000
    },
    {
      "time": "2026-04-08",
      "open": 83.58000183105469,
      "high": 84.22000122070312,
      "low": 81.0199966430664,
      "close": 82.02999877929688,
      "volume": 5526900
    },
    {
      "time": "2026-04-09",
      "open": 81.72000122070312,
      "high": 82.62999725341797,
      "low": 80.56999969482422,
      "close": 81.55999755859375,
      "volume": 4756000
    },
    {
      "time": "2026-04-10",
      "open": 83.18000030517578,
      "high": 84.04000091552734,
      "low": 82.75,
      "close": 83.5199966430664,
      "volume": 4014200
    },
    {
      "time": "2026-04-13",
      "open": 82.4000015258789,
      "high": 85.08000183105469,
      "low": 82.23999786376953,
      "close": 84.87000274658203,
      "volume": 2217200
    },
    {
      "time": "2026-04-14",
      "open": 86,
      "high": 86.48999786376953,
      "low": 85.55000305175781,
      "close": 86.43000030517578,
      "volume": 2907700
    },
    {
      "time": "2026-04-15",
      "open": 86.33000183105469,
      "high": 86.76000213623047,
      "low": 85.44000244140625,
      "close": 86.08000183105469,
      "volume": 1902700
    },
    {
      "time": "2026-04-16",
      "open": 86.5,
      "high": 86.98999786376953,
      "low": 85.55999755859375,
      "close": 86.20999908447266,
      "volume": 1573700
    },
    {
      "time": "2026-04-17",
      "open": 87.63999938964844,
      "high": 89.01000213623047,
      "low": 86.80999755859375,
      "close": 87.19000244140625,
      "volume": 2650400
    },
    {
      "time": "2026-04-20",
      "open": 85.94999694824219,
      "high": 86.7300033569336,
      "low": 85.43000030517578,
      "close": 86.25,
      "volume": 1956600
    },
    {
      "time": "2026-04-21",
      "open": 85.63999938964844,
      "high": 85.9000015258789,
      "low": 81.31999969482422,
      "close": 81.47000122070312,
      "volume": 6985700
    },
    {
      "time": "2026-04-22",
      "open": 84.36000061035156,
      "high": 85.16000366210938,
      "low": 84.0199966430664,
      "close": 84.9000015258789,
      "volume": 2810500
    },
    {
      "time": "2026-04-23",
      "open": 83.73999786376953,
      "high": 85.19999694824219,
      "low": 81.29000091552734,
      "close": 82.45999908447266,
      "volume": 2910500
    },
    {
      "time": "2026-04-24",
      "open": 82.61000061035156,
      "high": 83.12000274658203,
      "low": 81.86000061035156,
      "close": 82.37000274658203,
      "volume": 2513100
    },
    {
      "time": "2026-04-27",
      "open": 81.91000366210938,
      "high": 82.13999938964844,
      "low": 80.97000122070312,
      "close": 81.69999694824219,
      "volume": 2401700
    },
    {
      "time": "2026-04-28",
      "open": 80.26000213623047,
      "high": 80.41999816894531,
      "low": 78.37000274658203,
      "close": 78.69000244140625,
      "volume": 5734700
    },
    {
      "time": "2026-04-29",
      "open": 79,
      "high": 79.0199966430664,
      "low": 77.56999969482422,
      "close": 77.7300033569336,
      "volume": 3027100
    },
    {
      "time": "2026-04-30",
      "open": 78.87000274658203,
      "high": 79.83000183105469,
      "low": 78.20999908447266,
      "close": 79.61000061035156,
      "volume": 3377900
    },
    {
      "time": "2026-05-01",
      "open": 79.69999694824219,
      "high": 80.44000244140625,
      "low": 78.94999694824219,
      "close": 79.05000305175781,
      "volume": 1542600
    },
    {
      "time": "2026-05-04",
      "open": 78.04000091552734,
      "high": 78.61000061035156,
      "low": 76.52999877929688,
      "close": 76.6500015258789,
      "volume": 5167800
    },
    {
      "time": "2026-05-05",
      "open": 78.70999908447266,
      "high": 79.16999816894531,
      "low": 78,
      "close": 78.20999908447266,
      "volume": 2344800
    },
    {
      "time": "2026-05-06",
      "open": 82.66000366210938,
      "high": 84.12999725341797,
      "low": 82.4800033569336,
      "close": 83.56999969482422,
      "volume": 5764400
    },
    {
      "time": "2026-05-07",
      "open": 85.13999938964844,
      "high": 85.69000244140625,
      "low": 82.44999694824219,
      "close": 82.61000061035156,
      "volume": 4670400
    },
    {
      "time": "2026-05-08",
      "open": 85.01000213623047,
      "high": 86.25,
      "low": 84.81999969482422,
      "close": 85.97000122070312,
      "volume": 3708600
    },
    {
      "time": "2026-05-11",
      "open": 86.76000213623047,
      "high": 88.83000183105469,
      "low": 86.76000213623047,
      "close": 87.58999633789062,
      "volume": 6562000
    },
    {
      "time": "2026-05-12",
      "open": 86.87000274658203,
      "high": 91,
      "low": 86.08999633789062,
      "close": 90.7699966430664,
      "volume": 10519400
    },
    {
      "time": "2026-05-13",
      "open": 90.5999984741211,
      "high": 92.7699966430664,
      "low": 90.33000183105469,
      "close": 91.91000366210938,
      "volume": 6202700
    },
    {
      "time": "2026-05-14",
      "open": 90.44999694824219,
      "high": 90.79000091552734,
      "low": 88.31999969482422,
      "close": 89.37999725341797,
      "volume": 4763700
    },
    {
      "time": "2026-05-15",
      "open": 85.12000274658203,
      "high": 85.12000274658203,
      "low": 82.76000213623047,
      "close": 83.05000305175781,
      "volume": 7719800
    },
    {
      "time": "2026-05-18",
      "open": 83.83999633789062,
      "high": 83.94999694824219,
      "low": 80.7300033569336,
      "close": 81.8499984741211,
      "volume": 4496700
    },
    {
      "time": "2026-05-19",
      "open": 80.06999969482422,
      "high": 80.19999694824219,
      "low": 78.33999633789062,
      "close": 79.37000274658203,
      "volume": 5198700
    },
    {
      "time": "2026-05-20",
      "open": 80.63999938964844,
      "high": 82.48999786376953,
      "low": 79.43000030517578,
      "close": 82.30999755859375,
      "volume": 5544800
    },
    {
      "time": "2026-05-21",
      "open": 80.58999633789062,
      "high": 83.87999725341797,
      "low": 80.44999694824219,
      "close": 83.0199966430664,
      "volume": 2703300
    },
    {
      "time": "2026-05-22",
      "open": 83.4000015258789,
      "high": 83.81999969482422,
      "low": 82.02999877929688,
      "close": 83.3499984741211,
      "volume": 1968400
    },
    {
      "time": "2026-05-26",
      "open": 86.45999908447266,
      "high": 87.54000091552734,
      "low": 86.19999694824219,
      "close": 87.51000213623047,
      "volume": 3500300
    },
    {
      "time": "2026-05-27",
      "open": 85.69000244140625,
      "high": 86.44999694824219,
      "low": 85.05000305175781,
      "close": 86.08999633789062,
      "volume": 1951000
    },
    {
      "time": "2026-05-28",
      "open": 85.48999786376953,
      "high": 88.75,
      "low": 84.5,
      "close": 88.44000244140625,
      "volume": 3483100
    },
    {
      "time": "2026-05-29",
      "open": 87.79000091552734,
      "high": 89.31999969482422,
      "low": 86.88999938964844,
      "close": 88.13999938964844,
      "volume": 2380100
    },
    {
      "time": "2026-06-01",
      "open": 87.45999908447266,
      "high": 90.37000274658203,
      "low": 86.61000061035156,
      "close": 90.05999755859375,
      "volume": 4065400
    },
    {
      "time": "2026-06-02",
      "open": 91.41999816894531,
      "high": 93.88999938964844,
      "low": 91.19999694824219,
      "close": 93.66000366210938,
      "volume": 4070100
    },
    {
      "time": "2026-06-03",
      "open": 91.80999755859375,
      "high": 92,
      "low": 89.83999633789062,
      "close": 90.25,
      "volume": 4311000
    },
    {
      "time": "2026-06-04",
      "open": 89.69999694824219,
      "high": 90.75,
      "low": 89.19999694824219,
      "close": 90.22000122070312,
      "volume": 1796100
    },
    {
      "time": "2026-06-05",
      "open": 86.81999969482422,
      "high": 87.05999755859375,
      "low": 80.51000213623047,
      "close": 80.63999938964844,
      "volume": 6743300
    },
    {
      "time": "2026-06-08",
      "open": 82.38999938964844,
      "high": 83,
      "low": 80.91999816894531,
      "close": 81.29000091552734,
      "volume": 3280100
    },
    {
      "time": "2026-06-09",
      "open": 82.80000305175781,
      "high": 83.19999694824219,
      "low": 77.68000030517578,
      "close": 80.13999938964844,
      "volume": 4314300
    },
    {
      "time": "2026-06-10",
      "open": 79.2300033569336,
      "high": 80.25,
      "low": 77.41999816894531,
      "close": 77.44999694824219,
      "volume": 3984500
    },
    {
      "time": "2026-06-11",
      "open": 79.02999877929688,
      "high": 83.27999877929688,
      "low": 79.02999877929688,
      "close": 83.16000366210938,
      "volume": 3190100
    },
    {
      "time": "2026-06-12",
      "open": 84,
      "high": 86.56999969482422,
      "low": 84,
      "close": 85.97000122070312,
      "volume": 4247500
    },
    {
      "time": "2026-06-15",
      "open": 90.33000183105469,
      "high": 91.68000030517578,
      "low": 89.48999786376953,
      "close": 89.80999755859375,
      "volume": 3534200
    },
    {
      "time": "2026-06-16",
      "open": 89.37000274658203,
      "high": 90.6500015258789,
      "low": 88.83000183105469,
      "close": 89.79000091552734,
      "volume": 3671600
    },
    {
      "time": "2026-06-17",
      "open": 89.33000183105469,
      "high": 90.80000305175781,
      "low": 86.58999633789062,
      "close": 86.76000213623047,
      "volume": 3416700
    },
    {
      "time": "2026-06-18",
      "open": 87.30000305175781,
      "high": 87.81999969482422,
      "low": 85.33999633789062,
      "close": 85.4800033569336,
      "volume": 4625200
    },
    {
      "time": "2026-06-22",
      "open": 84.83999633789062,
      "high": 85.22000122070312,
      "low": 83.9800033569336,
      "close": 84.88999938964844,
      "volume": 2181100
    },
    {
      "time": "2026-06-23",
      "open": 79.94000244140625,
      "high": 80.83999633789062,
      "low": 79.01000213623047,
      "close": 79.4800033569336,
      "volume": 4007200
    },
    {
      "time": "2026-06-24",
      "open": 76.9800033569336,
      "high": 77.08000183105469,
      "low": 74.87999725341797,
      "close": 75.69999694824219,
      "volume": 5555900
    },
    {
      "time": "2026-06-25",
      "open": 76.88999938964844,
      "high": 77.43000030517578,
      "low": 75.12000274658203,
      "close": 76.4800033569336,
      "volume": 5494500
    },
    {
      "time": "2026-06-26",
      "open": 75.70999908447266,
      "high": 77.06999969482422,
      "low": 75.56999969482422,
      "close": 76.18000030517578,
      "volume": 2484900
    },
    {
      "time": "2026-06-29",
      "open": 76.02999877929688,
      "high": 76.05000305175781,
      "low": 74.04000091552734,
      "close": 75.73999786376953,
      "volume": 1940400
    },
    {
      "time": "2026-06-30",
      "open": 76.75,
      "high": 77.55000305175781,
      "low": 76.25,
      "close": 76.97000122070312,
      "volume": 2591100
    },
    {
      "time": "2026-07-01",
      "open": 75.87999725341797,
      "high": 77.22000122070312,
      "low": 75.2300033569336,
      "close": 75.29000091552734,
      "volume": 4564100
    },
    {
      "time": "2026-07-02",
      "open": 76.6500015258789,
      "high": 78.61000061035156,
      "low": 75.43000030517578,
      "close": 76.6500015258789,
      "volume": 2635300
    },
    {
      "time": "2026-07-06",
      "open": 78.33999633789062,
      "high": 78.62999725341797,
      "low": 77.4000015258789,
      "close": 78.4800033569336,
      "volume": 2335800
    },
    {
      "time": "2026-07-07",
      "open": 76.66000366210938,
      "high": 77,
      "low": 74.12999725341797,
      "close": 74.62999725341797,
      "volume": 2167400
    },
    {
      "time": "2026-07-08",
      "open": 72.73999786376953,
      "high": 73.5,
      "low": 71.05000305175781,
      "close": 73.04000091552734,
      "volume": 2735900
    },
    {
      "time": "2026-07-09",
      "open": 74.13999938964844,
      "high": 75.87000274658203,
      "low": 74.12999725341797,
      "close": 75.4000015258789,
      "volume": 3997800
    },
    {
      "time": "2026-07-10",
      "open": 75.66999816894531,
      "high": 76.80999755859375,
      "low": 75.23999786376953,
      "close": 76.54000091552734,
      "volume": 1244400
    },
    {
      "time": "2026-07-13",
      "open": 75.7300033569336,
      "high": 76.11000061035156,
      "low": 74.06999969482422,
      "close": 74.3499984741211,
      "volume": 1740700
    },
    {
      "time": "2026-07-14",
      "open": 77.98999786376953,
      "high": 79.18000030517578,
      "low": 77.41999816894531,
      "close": 78.72000122070312,
      "volume": 5014900
    },
    {
      "time": "2026-07-15",
      "open": 78.38999938964844,
      "high": 79.02999877929688,
      "low": 76.05999755859375,
      "close": 77.26000213623047,
      "volume": 1485700
    },
    {
      "time": "2026-07-16",
      "open": 75.77999877929688,
      "high": 76.12000274658203,
      "low": 74.22000122070312,
      "close": 74.68000030517578,
      "volume": 3430300
    },
    {
      "time": "2026-07-17",
      "open": 72.20999908447266,
      "high": 74.0999984741211,
      "low": 71.76000213623047,
      "close": 73.3499984741211,
      "volume": 2234500
    },
    {
      "time": "2026-07-20",
      "open": 73.58000183105469,
      "high": 74.38999938964844,
      "low": 73.44999694824219,
      "close": 73.86000061035156,
      "volume": 1550800
    },
    {
      "time": "2026-07-21",
      "open": 76.12000274658203,
      "high": 78.4800033569336,
      "low": 76.0199966430664,
      "close": 78.23999786376953,
      "volume": 3561100
    },
    {
      "time": "2026-07-22",
      "open": 79.25,
      "high": 80.44000244140625,
      "low": 79.19000244140625,
      "close": 79.98999786376953,
      "volume": 2974800
    },
    {
      "time": "2026-07-23",
      "open": 78.4800033569336,
      "high": 79.51000213623047,
      "low": 77.58000183105469,
      "close": 78.37000274658203,
      "volume": 2421900
    },
    {
      "time": "2026-07-24",
      "open": 78.19000244140625,
      "high": 78.8499984741211,
      "low": 77.37999725341797,
      "close": 77.72000122070312,
      "volume": 2120900
    },
    {
      "time": "2026-07-27",
      "open": 78.70999908447266,
      "high": 78.80000305175781,
      "low": 76.33000183105469,
      "close": 77.9000015258789,
      "volume": 2225900
    },
    {
      "time": "2026-07-28",
      "open": 76.29000091552734,
      "high": 76.95999908447266,
      "low": 75.0199966430664,
      "close": 76.5199966430664,
      "volume": 2440000
    },
    {
      "time": "2026-07-29",
      "open": 76.33000183105469,
      "high": 78.5,
      "low": 74.8499984741211,
      "close": 76.13999938964844,
      "volume": 2943400
    },
    {
      "time": "2026-07-30",
      "open": 78.83000183105469,
      "high": 79.6500015258789,
      "low": 77.9000015258789,
      "close": 79.5,
      "volume": 3078500
    },
    {
      "time": "2026-07-31",
      "open": 79.26000213623047,
      "high": 79.44999694824219,
      "low": 77.23999786376953,
      "close": 78.86000061035156,
      "volume": 1574900
    },
    {
      "time": "2026-08-03",
      "open": 78.33000183105469,
      "high": 79.55000305175781,
      "low": 77.63999938964844,
      "close": 79.36000061035156,
      "volume": 1996600
    },
    {
      "time": "2026-08-04",
      "open": 82.69000244140625,
      "high": 84.18000030517578,
      "low": 82.33000183105469,
      "close": 83.98999786376953,
      "volume": 3942600
    },
    {
      "time": "2026-08-05",
      "open": 86.16999816894531,
      "high": 87.4000015258789,
      "low": 86.01000213623047,
      "close": 86.72000122070312,
      "volume": 3738800
    },
    {
      "time": "2026-08-06",
      "open": 86.66999816894531,
      "high": 87.44000244140625,
      "low": 85.44999694824219,
      "close": 86.08999633789062,
      "volume": 3171800
    },
    {
      "time": "2026-08-07",
      "open": 87.94999694824219,
      "high": 88.55999755859375,
      "low": 87.12000274658203,
      "close": 88.02999877929688,
      "volume": 4404400
    },
    {
      "time": "2026-08-10",
      "open": 88.93000030517578,
      "high": 89.81999969482422,
      "low": 88.16999816894531,
      "close": 89.51000213623047,
      "volume": 2145500
    },
    {
      "time": "2026-08-11",
      "open": 89.26000213623047,
      "high": 89.4800033569336,
      "low": 87.62999725341797,
      "close": 88.58999633789062,
      "volume": 1690500
    },
    {
      "time": "2026-08-12",
      "open": 89.91999816894531,
      "high": 90.25,
      "low": 88.23999786376953,
      "close": 88.30000305175781,
      "volume": 2021900
    },
    {
      "time": "2026-08-13",
      "open": 86.76000213623047,
      "high": 87.12999725341797,
      "low": 85,
      "close": 85.5199966430664,
      "volume": 4882800
    },
    {
      "time": "2026-08-14",
      "open": 85.47000122070312,
      "high": 86.58000183105469,
      "low": 85.47000122070312,
      "close": 85.69999694824219,
      "volume": 1626500
    },
    {
      "time": "2026-08-17",
      "open": 86.3499984741211,
      "high": 87.58000183105469,
      "low": 86.22000122070312,
      "close": 87.33999633789062,
      "volume": 2302900
    },
    {
      "time": "2026-08-18",
      "open": 86.41999816894531,
      "high": 87.05999755859375,
      "low": 84.93000030517578,
      "close": 85.56999969482422,
      "volume": 3183900
    },
    {
      "time": "2026-08-19",
      "open": 88.11000061035156,
      "high": 89.06999969482422,
      "low": 87.29000091552734,
      "close": 88.27999877929688,
      "volume": 3437400
    },
    {
      "time": "2026-08-20",
      "open": 87.23999786376953,
      "high": 89.95999908447266,
      "low": 87.19999694824219,
      "close": 89.93000030517578,
      "volume": 2541800
    },
    {
      "time": "2026-08-21",
      "open": 93.08999633789062,
      "high": 94.8499984741211,
      "low": 92.83000183105469,
      "close": 94.58999633789062,
      "volume": 5556400
    },
    {
      "time": "2026-08-24",
      "open": 95.58000183105469,
      "high": 96.08999633789062,
      "low": 93.56999969482422,
      "close": 94.52999877929688,
      "volume": 4030200
    },
    {
      "time": "2026-08-25",
      "open": 93.93000030517578,
      "high": 96.33999633789062,
      "low": 93.62999725341797,
      "close": 96.31999969482422,
      "volume": 3035100
    },
    {
      "time": "2026-08-26",
      "open": 96.37999725341797,
      "high": 97.1500015258789,
      "low": 95.30999755859375,
      "close": 95.54000091552734,
      "volume": 3252000
    },
    {
      "time": "2026-08-27",
      "open": 95.06999969482422,
      "high": 96.5,
      "low": 94.75,
      "close": 96.44999694824219,
      "volume": 2142700
    },
    {
      "time": "2026-08-28",
      "open": 97.11000061035156,
      "high": 97.58999633789062,
      "low": 93.83000183105469,
      "close": 94.41999816894531,
      "volume": 2591200
    },
    {
      "time": "2026-08-31",
      "open": 94.4000015258789,
      "high": 94.6500015258789,
      "low": 92.27999877929688,
      "close": 92.86000061035156,
      "volume": 2752600
    },
    {
      "time": "2026-09-01",
      "open": 91.19999694824219,
      "high": 92.44000244140625,
      "low": 89.1500015258789,
      "close": 89.23999786376953,
      "volume": 5080700
    },
    {
      "time": "2026-09-02",
      "open": 90.23999786376953,
      "high": 91.30000305175781,
      "low": 89.05000305175781,
      "close": 89.9000015258789,
      "volume": 3660400
    },
    {
      "time": "2026-09-03",
      "open": 92,
      "high": 92.37999725341797,
      "low": 90.0999984741211,
      "close": 91.25,
      "volume": 3371000
    },
    {
      "time": "2026-09-04",
      "open": 90.05000305175781,
      "high": 91.18000030517578,
      "low": 89.76000213623047,
      "close": 90.66000366210938,
      "volume": 1357900
    },
    {
      "time": "2026-09-08",
      "open": 93.86000061035156,
      "high": 95.80999755859375,
      "low": 93.5199966430664,
      "close": 94.37999725341797,
      "volume": 4478900
    },
    {
      "time": "2026-09-09",
      "open": 95.66999816894531,
      "high": 96.5,
      "low": 94.19999694824219,
      "close": 95.2699966430664,
      "volume": 2935900
    },
    {
      "time": "2026-09-10",
      "open": 89.66000366210938,
      "high": 89.69999694824219,
      "low": 88.19999694824219,
      "close": 88.61000061035156,
      "volume": 5834700
    },
    {
      "time": "2026-09-11",
      "open": 89.66999816894531,
      "high": 90.05000305175781,
      "low": 87.98999786376953,
      "close": 88.52999877929688,
      "volume": 3050900
    },
    {
      "time": "2026-09-14",
      "open": 84.95500183105469,
      "high": 86.37000274658203,
      "low": 84.2699966430664,
      "close": 86.01499938964844,
      "volume": 2614579
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 59.74399978637695
    },
    {
      "time": "2025-11-24",
      "value": 59.85939971923828
    },
    {
      "time": "2025-11-25",
      "value": 59.99739974975586
    },
    {
      "time": "2025-11-26",
      "value": 60.18199974060059
    },
    {
      "time": "2025-11-28",
      "value": 60.414399795532226
    },
    {
      "time": "2025-12-01",
      "value": 60.64079978942871
    },
    {
      "time": "2025-12-02",
      "value": 60.84999984741211
    },
    {
      "time": "2025-12-03",
      "value": 61.11699989318848
    },
    {
      "time": "2025-12-04",
      "value": 61.34219985961914
    },
    {
      "time": "2025-12-05",
      "value": 61.577999877929685
    },
    {
      "time": "2025-12-08",
      "value": 61.78699989318848
    },
    {
      "time": "2025-12-09",
      "value": 61.940399932861325
    },
    {
      "time": "2025-12-10",
      "value": 62.11339988708496
    },
    {
      "time": "2025-12-11",
      "value": 62.2857999420166
    },
    {
      "time": "2025-12-12",
      "value": 62.43299995422363
    },
    {
      "time": "2025-12-15",
      "value": 62.56879997253418
    },
    {
      "time": "2025-12-16",
      "value": 62.702000045776366
    },
    {
      "time": "2025-12-17",
      "value": 62.842800064086916
    },
    {
      "time": "2025-12-18",
      "value": 62.94320014953613
    },
    {
      "time": "2025-12-19",
      "value": 63.06960021972656
    },
    {
      "time": "2025-12-22",
      "value": 63.31140029907227
    },
    {
      "time": "2025-12-23",
      "value": 63.507400360107425
    },
    {
      "time": "2025-12-24",
      "value": 63.739600372314456
    },
    {
      "time": "2025-12-26",
      "value": 63.98420036315918
    },
    {
      "time": "2025-12-29",
      "value": 64.19140045166016
    },
    {
      "time": "2025-12-30",
      "value": 64.41920043945312
    },
    {
      "time": "2025-12-31",
      "value": 64.60880043029785
    },
    {
      "time": "2026-01-02",
      "value": 64.88400039672851
    },
    {
      "time": "2026-01-05",
      "value": 65.23620040893555
    },
    {
      "time": "2026-01-06",
      "value": 65.59340042114258
    },
    {
      "time": "2026-01-07",
      "value": 65.89420043945313
    },
    {
      "time": "2026-01-08",
      "value": 66.18600051879883
    },
    {
      "time": "2026-01-09",
      "value": 66.50000053405762
    },
    {
      "time": "2026-01-12",
      "value": 66.84460052490235
    },
    {
      "time": "2026-01-13",
      "value": 67.19920043945312
    },
    {
      "time": "2026-01-14",
      "value": 67.61180046081543
    },
    {
      "time": "2026-01-15",
      "value": 68.04840049743652
    },
    {
      "time": "2026-01-16",
      "value": 68.50520042419434
    },
    {
      "time": "2026-01-20",
      "value": 68.96420043945312
    },
    {
      "time": "2026-01-21",
      "value": 69.44280044555664
    },
    {
      "time": "2026-01-22",
      "value": 69.87000053405762
    },
    {
      "time": "2026-01-23",
      "value": 70.3396006011963
    },
    {
      "time": "2026-01-26",
      "value": 70.86120063781738
    },
    {
      "time": "2026-01-27",
      "value": 71.40320060729981
    },
    {
      "time": "2026-01-28",
      "value": 72.00800064086914
    },
    {
      "time": "2026-01-29",
      "value": 72.66960067749024
    },
    {
      "time": "2026-01-30",
      "value": 73.16660064697265
    },
    {
      "time": "2026-02-02",
      "value": 73.69580055236817
    },
    {
      "time": "2026-02-03",
      "value": 74.31400062561035
    },
    {
      "time": "2026-02-04",
      "value": 74.89760063171387
    },
    {
      "time": "2026-02-05",
      "value": 75.35600059509278
    },
    {
      "time": "2026-02-06",
      "value": 75.84940063476563
    },
    {
      "time": "2026-02-09",
      "value": 76.41740058898925
    },
    {
      "time": "2026-02-10",
      "value": 76.93680068969726
    },
    {
      "time": "2026-02-11",
      "value": 77.45320068359375
    },
    {
      "time": "2026-02-12",
      "value": 77.8990007019043
    },
    {
      "time": "2026-02-13",
      "value": 78.36480072021484
    },
    {
      "time": "2026-02-17",
      "value": 78.71100067138671
    },
    {
      "time": "2026-02-18",
      "value": 79.10020080566406
    },
    {
      "time": "2026-02-19",
      "value": 79.4624008178711
    },
    {
      "time": "2026-02-20",
      "value": 79.89540069580079
    },
    {
      "time": "2026-02-23",
      "value": 80.37440063476562
    },
    {
      "time": "2026-02-24",
      "value": 80.87260070800781
    },
    {
      "time": "2026-02-25",
      "value": 81.3908006286621
    },
    {
      "time": "2026-02-26",
      "value": 81.91700057983398
    },
    {
      "time": "2026-02-27",
      "value": 82.45580047607422
    },
    {
      "time": "2026-03-02",
      "value": 82.96120040893555
    },
    {
      "time": "2026-03-03",
      "value": 83.32660034179688
    },
    {
      "time": "2026-03-04",
      "value": 83.70680038452149
    },
    {
      "time": "2026-03-05",
      "value": 83.94680038452148
    },
    {
      "time": "2026-03-06",
      "value": 84.09480026245117
    },
    {
      "time": "2026-03-09",
      "value": 84.26080017089843
    },
    {
      "time": "2026-03-10",
      "value": 84.4470001220703
    },
    {
      "time": "2026-03-11",
      "value": 84.5786001586914
    },
    {
      "time": "2026-03-12",
      "value": 84.71380004882812
    },
    {
      "time": "2026-03-13",
      "value": 84.79160003662109
    },
    {
      "time": "2026-03-16",
      "value": 84.92900009155274
    },
    {
      "time": "2026-03-17",
      "value": 85.02600021362305
    },
    {
      "time": "2026-03-18",
      "value": 84.99160018920898
    },
    {
      "time": "2026-03-19",
      "value": 84.87780014038086
    },
    {
      "time": "2026-03-20",
      "value": 84.74140014648438
    },
    {
      "time": "2026-03-23",
      "value": 84.70000015258789
    },
    {
      "time": "2026-03-24",
      "value": 84.60920013427734
    },
    {
      "time": "2026-03-25",
      "value": 84.52060012817383
    },
    {
      "time": "2026-03-26",
      "value": 84.34160018920899
    },
    {
      "time": "2026-03-27",
      "value": 84.12600021362304
    },
    {
      "time": "2026-03-30",
      "value": 83.9002001953125
    },
    {
      "time": "2026-03-31",
      "value": 83.81180023193359
    },
    {
      "time": "2026-04-01",
      "value": 83.72980026245118
    },
    {
      "time": "2026-04-02",
      "value": 83.58760025024414
    },
    {
      "time": "2026-04-06",
      "value": 83.47740020751954
    },
    {
      "time": "2026-04-07",
      "value": 83.2920001220703
    },
    {
      "time": "2026-04-08",
      "value": 83.17100006103516
    },
    {
      "time": "2026-04-09",
      "value": 82.99380004882812
    },
    {
      "time": "2026-04-10",
      "value": 82.82459991455079
    },
    {
      "time": "2026-04-13",
      "value": 82.63739990234374
    },
    {
      "time": "2026-04-14",
      "value": 82.66979995727539
    },
    {
      "time": "2026-04-15",
      "value": 82.68740005493164
    },
    {
      "time": "2026-04-16",
      "value": 82.59639999389648
    },
    {
      "time": "2026-04-17",
      "value": 82.60800003051757
    },
    {
      "time": "2026-04-20",
      "value": 82.7068000793457
    },
    {
      "time": "2026-04-21",
      "value": 82.64260009765626
    },
    {
      "time": "2026-04-22",
      "value": 82.56000015258789
    },
    {
      "time": "2026-04-23",
      "value": 82.44460006713867
    },
    {
      "time": "2026-04-24",
      "value": 82.28960006713868
    },
    {
      "time": "2026-04-27",
      "value": 82.18059997558593
    },
    {
      "time": "2026-04-28",
      "value": 81.99559997558593
    },
    {
      "time": "2026-04-29",
      "value": 81.85460006713868
    },
    {
      "time": "2026-04-30",
      "value": 81.71360000610352
    },
    {
      "time": "2026-05-01",
      "value": 81.57220001220703
    },
    {
      "time": "2026-05-04",
      "value": 81.32340011596679
    },
    {
      "time": "2026-05-05",
      "value": 81.07060012817382
    },
    {
      "time": "2026-05-06",
      "value": 80.87460006713867
    },
    {
      "time": "2026-05-07",
      "value": 80.62560012817383
    },
    {
      "time": "2026-05-08",
      "value": 80.45600021362304
    },
    {
      "time": "2026-05-11",
      "value": 80.29380020141602
    },
    {
      "time": "2026-05-12",
      "value": 80.23720016479493
    },
    {
      "time": "2026-05-13",
      "value": 80.33500030517578
    },
    {
      "time": "2026-05-14",
      "value": 80.35940017700196
    },
    {
      "time": "2026-05-15",
      "value": 80.37440017700196
    },
    {
      "time": "2026-05-18",
      "value": 80.41240020751952
    },
    {
      "time": "2026-05-19",
      "value": 80.35500030517578
    },
    {
      "time": "2026-05-20",
      "value": 80.34000030517578
    },
    {
      "time": "2026-05-21",
      "value": 80.35460021972656
    },
    {
      "time": "2026-05-22",
      "value": 80.4268002319336
    },
    {
      "time": "2026-05-26",
      "value": 80.64920028686524
    },
    {
      "time": "2026-05-27",
      "value": 80.79780014038086
    },
    {
      "time": "2026-05-28",
      "value": 81.0084001159668
    },
    {
      "time": "2026-05-29",
      "value": 81.27260009765625
    },
    {
      "time": "2026-06-01",
      "value": 81.62620010375977
    },
    {
      "time": "2026-06-02",
      "value": 82.11780014038087
    },
    {
      "time": "2026-06-03",
      "value": 82.4518000793457
    },
    {
      "time": "2026-06-04",
      "value": 82.79620010375976
    },
    {
      "time": "2026-06-05",
      "value": 82.89620010375977
    },
    {
      "time": "2026-06-08",
      "value": 83.10420013427735
    },
    {
      "time": "2026-06-09",
      "value": 83.27480010986328
    },
    {
      "time": "2026-06-10",
      "value": 83.40880004882813
    },
    {
      "time": "2026-06-11",
      "value": 83.54500015258789
    },
    {
      "time": "2026-06-12",
      "value": 83.70140014648437
    },
    {
      "time": "2026-06-15",
      "value": 83.96040008544922
    },
    {
      "time": "2026-06-16",
      "value": 84.2218000793457
    },
    {
      "time": "2026-06-17",
      "value": 84.42220016479492
    },
    {
      "time": "2026-06-18",
      "value": 84.49120025634765
    },
    {
      "time": "2026-06-22",
      "value": 84.55780029296875
    },
    {
      "time": "2026-06-23",
      "value": 84.4770004272461
    },
    {
      "time": "2026-06-24",
      "value": 84.29360031127929
    },
    {
      "time": "2026-06-25",
      "value": 84.09460037231446
    },
    {
      "time": "2026-06-26",
      "value": 83.89660034179687
    },
    {
      "time": "2026-06-29",
      "value": 83.68720031738282
    },
    {
      "time": "2026-06-30",
      "value": 83.48280029296875
    },
    {
      "time": "2026-07-01",
      "value": 83.26360031127929
    },
    {
      "time": "2026-07-02",
      "value": 83.16720031738281
    },
    {
      "time": "2026-07-06",
      "value": 83.03880035400391
    },
    {
      "time": "2026-07-07",
      "value": 82.88220031738281
    },
    {
      "time": "2026-07-08",
      "value": 82.69560028076172
    },
    {
      "time": "2026-07-09",
      "value": 82.56960037231445
    },
    {
      "time": "2026-07-10",
      "value": 82.52660034179688
    },
    {
      "time": "2026-07-13",
      "value": 82.45900024414063
    },
    {
      "time": "2026-07-14",
      "value": 82.44120025634766
    },
    {
      "time": "2026-07-15",
      "value": 82.4054002380371
    },
    {
      "time": "2026-07-16",
      "value": 82.36600021362305
    },
    {
      "time": "2026-07-17",
      "value": 82.26880020141601
    },
    {
      "time": "2026-07-20",
      "value": 82.07460021972656
    },
    {
      "time": "2026-07-21",
      "value": 81.98720016479493
    },
    {
      "time": "2026-07-22",
      "value": 81.86760009765625
    },
    {
      "time": "2026-07-23",
      "value": 81.68320022583008
    },
    {
      "time": "2026-07-24",
      "value": 81.42220031738282
    },
    {
      "time": "2026-07-27",
      "value": 81.1420002746582
    },
    {
      "time": "2026-07-28",
      "value": 80.88480026245117
    },
    {
      "time": "2026-07-29",
      "value": 80.74660018920899
    },
    {
      "time": "2026-07-30",
      "value": 80.69960021972656
    },
    {
      "time": "2026-07-31",
      "value": 80.68940017700196
    },
    {
      "time": "2026-08-03",
      "value": 80.63040023803711
    },
    {
      "time": "2026-08-04",
      "value": 80.64980026245117
    },
    {
      "time": "2026-08-05",
      "value": 80.71720031738282
    },
    {
      "time": "2026-08-06",
      "value": 80.68880020141602
    },
    {
      "time": "2026-08-07",
      "value": 80.72760025024414
    },
    {
      "time": "2026-08-10",
      "value": 80.74900024414063
    },
    {
      "time": "2026-08-11",
      "value": 80.75800018310547
    },
    {
      "time": "2026-08-12",
      "value": 80.72280029296876
    },
    {
      "time": "2026-08-13",
      "value": 80.56000015258789
    },
    {
      "time": "2026-08-14",
      "value": 80.46900009155273
    },
    {
      "time": "2026-08-17",
      "value": 80.41139999389648
    },
    {
      "time": "2026-08-18",
      "value": 80.51
    },
    {
      "time": "2026-08-19",
      "value": 80.64979995727539
    },
    {
      "time": "2026-08-20",
      "value": 80.84559997558594
    },
    {
      "time": "2026-08-21",
      "value": 81.18839996337891
    },
    {
      "time": "2026-08-24",
      "value": 81.41579986572266
    },
    {
      "time": "2026-08-25",
      "value": 81.62279983520507
    },
    {
      "time": "2026-08-26",
      "value": 81.73739990234375
    },
    {
      "time": "2026-08-27",
      "value": 81.87059982299805
    },
    {
      "time": "2026-08-28",
      "value": 82.02379974365235
    },
    {
      "time": "2026-08-31",
      "value": 82.1713996887207
    },
    {
      "time": "2026-09-01",
      "value": 82.25839965820313
    },
    {
      "time": "2026-09-02",
      "value": 82.46679962158203
    },
    {
      "time": "2026-09-03",
      "value": 82.77779968261719
    },
    {
      "time": "2026-09-04",
      "value": 83.0613996887207
    },
    {
      "time": "2026-09-08",
      "value": 83.42539962768555
    },
    {
      "time": "2026-09-09",
      "value": 83.81599960327148
    },
    {
      "time": "2026-09-10",
      "value": 84.04879959106445
    },
    {
      "time": "2026-09-11",
      "value": 84.31359954833984
    },
    {
      "time": "2026-09-14",
      "value": 84.50089950561524
    }
  ],
  "analysis": null
}