{
  "ok": true,
  "cached": false,
  "ticker": "GLD",
  "price": 393.49,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Exchange-Traded Funds, Equity Futures Lower Pre-Bell Monday Amid AI Pullback",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/exchange-traded-funds-equity-futures-132016142.html",
      "published": "2026-09-14"
    },
    {
      "title": "Fall Market Crash Risk: 6 Defensive Moves for Boomers & Gen X Investors",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/bd30f0be-306c-33e7-91a7-a26052cf80c7/fall-market-crash-risk%3A-6.html",
      "published": "2026-09-11"
    },
    {
      "title": "Exchange-Traded Funds, Equity Futures Higher Pre-Bell Friday Amid Inflation Data Release",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/exchange-traded-funds-equity-futures-131424619.html",
      "published": "2026-09-11"
    },
    {
      "title": "Exchange-Traded Funds Lower, Equity Futures Mixed Pre-Bell Thursday Amid Producer Price Inflation Data Release",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/exchange-traded-funds-lower-equity-131756365.html",
      "published": "2026-09-10"
    },
    {
      "title": "Copper, FCX Stock Plunge On Tariff Report, Surging Yields; Silver, Gold Also Fall",
      "publisher": "Investor's Business Daily",
      "link": "https://finance.yahoo.com/m/6e86a1ae-5f29-3861-95ec-1fcf617e8d5d/copper%2C-fcx-stock-plunge-on.html",
      "published": "2026-09-10"
    },
    {
      "title": "Gold Prices Flash Strong Signal as Major Buyer Doubles Down",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/commodities/articles/gold-prices-flash-strong-signal-130828877.html",
      "published": "2026-09-09"
    },
    {
      "title": "Exchange-Traded Funds, Equity Futures Down Pre-Bell Wednesday as Brent Crude Exceeds $100 a Barrel",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/articles/exchange-traded-funds-equity-futures-130653743.html",
      "published": "2026-09-09"
    },
    {
      "title": "Exchange-Traded Funds, Equity Futures Mixed Pre-Bell Tuesday Amid Rising Oil Prices",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/exchange-traded-funds-equity-futures-132039737.html",
      "published": "2026-09-08"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 336.30999755859375,
      "high": 339.2799987792969,
      "low": 336.2300109863281,
      "close": 338.9100036621094,
      "volume": 10569900
    },
    {
      "time": "2025-09-16",
      "open": 340.0899963378906,
      "high": 340.8800048828125,
      "low": 338.6199951171875,
      "close": 339.5899963378906,
      "volume": 12161500
    },
    {
      "time": "2025-09-17",
      "open": 338.5299987792969,
      "high": 341.239990234375,
      "low": 335.5199890136719,
      "close": 336.9700012207031,
      "volume": 16535300
    },
    {
      "time": "2025-09-18",
      "open": 336.2200012207031,
      "high": 336.32000732421875,
      "low": 333.80999755859375,
      "close": 335.6199951171875,
      "volume": 14913300
    },
    {
      "time": "2025-09-19",
      "open": 336.510009765625,
      "high": 339.2300109863281,
      "low": 336.30999755859375,
      "close": 339.17999267578125,
      "volume": 14982600
    },
    {
      "time": "2025-09-22",
      "open": 342.75,
      "high": 345.07000732421875,
      "low": 341.8399963378906,
      "close": 345.04998779296875,
      "volume": 12386400
    },
    {
      "time": "2025-09-23",
      "open": 348.2300109863281,
      "high": 348.75,
      "low": 345.32000732421875,
      "close": 346.4599914550781,
      "volume": 18384000
    },
    {
      "time": "2025-09-24",
      "open": 346.70001220703125,
      "high": 346.8299865722656,
      "low": 342.1400146484375,
      "close": 343.32000732421875,
      "volume": 12709100
    },
    {
      "time": "2025-09-25",
      "open": 344.3900146484375,
      "high": 345.8299865722656,
      "low": 342.4700012207031,
      "close": 344.75,
      "volume": 12639600
    },
    {
      "time": "2025-09-26",
      "open": 345.8299865722656,
      "high": 348.25,
      "low": 345.30999755859375,
      "close": 346.739990234375,
      "volume": 11698200
    },
    {
      "time": "2025-09-29",
      "open": 351.7900085449219,
      "high": 352.8299865722656,
      "low": 351.2799987792969,
      "close": 352.4599914550781,
      "volume": 15719600
    },
    {
      "time": "2025-09-30",
      "open": 351.1300048828125,
      "high": 355.57000732421875,
      "low": 350.8699951171875,
      "close": 355.4700012207031,
      "volume": 13312400
    },
    {
      "time": "2025-10-01",
      "open": 356.1700134277344,
      "high": 356.9700012207031,
      "low": 354.7900085449219,
      "close": 356.0299987792969,
      "volume": 15573600
    },
    {
      "time": "2025-10-02",
      "open": 358.260009765625,
      "high": 358.6700134277344,
      "low": 351.3999938964844,
      "close": 354.7900085449219,
      "volume": 16162100
    },
    {
      "time": "2025-10-03",
      "open": 357.1199951171875,
      "high": 358.1400146484375,
      "low": 355.79998779296875,
      "close": 357.6400146484375,
      "volume": 14464000
    },
    {
      "time": "2025-10-06",
      "open": 362.1600036621094,
      "high": 365.29998779296875,
      "low": 361.3699951171875,
      "close": 364.3800048828125,
      "volume": 17093700
    },
    {
      "time": "2025-10-07",
      "open": 366.510009765625,
      "high": 367.2699890136719,
      "low": 364.54998779296875,
      "close": 366.260009765625,
      "volume": 16836800
    },
    {
      "time": "2025-10-08",
      "open": 371.6499938964844,
      "high": 373.57000732421875,
      "low": 370.5,
      "close": 372.29998779296875,
      "volume": 28052300
    },
    {
      "time": "2025-10-09",
      "open": 373.1400146484375,
      "high": 373.2200012207031,
      "low": 362.8299865722656,
      "close": 365.42999267578125,
      "volume": 33674800
    },
    {
      "time": "2025-10-10",
      "open": 367.5400085449219,
      "high": 370.30999755859375,
      "low": 365.44000244140625,
      "close": 369.1199951171875,
      "volume": 24192800
    },
    {
      "time": "2025-10-13",
      "open": 376.5,
      "high": 378.8599853515625,
      "low": 375.5799865722656,
      "close": 378.0899963378906,
      "volume": 18514400
    },
    {
      "time": "2025-10-14",
      "open": 378.2099914550781,
      "high": 382.3800048828125,
      "low": 377.8999938964844,
      "close": 380.7900085449219,
      "volume": 18409600
    },
    {
      "time": "2025-10-15",
      "open": 385.92999267578125,
      "high": 387.760009765625,
      "low": 384.5899963378906,
      "close": 387.3900146484375,
      "volume": 20598300
    },
    {
      "time": "2025-10-16",
      "open": 391.1499938964844,
      "high": 396.8699951171875,
      "low": 390.3999938964844,
      "close": 396.45001220703125,
      "volume": 33621400
    },
    {
      "time": "2025-10-17",
      "open": 397.1400146484375,
      "high": 397.2799987792969,
      "low": 385.2200012207031,
      "close": 388.989990234375,
      "volume": 62025000
    },
    {
      "time": "2025-10-20",
      "open": 397.45001220703125,
      "high": 403.29998779296875,
      "low": 394.20001220703125,
      "close": 403.1499938964844,
      "volume": 34523000
    },
    {
      "time": "2025-10-21",
      "open": 386.5400085449219,
      "high": 388.8900146484375,
      "low": 375.6499938964844,
      "close": 377.239990234375,
      "volume": 54101400
    },
    {
      "time": "2025-10-22",
      "open": 372.75,
      "high": 378.4700012207031,
      "low": 368.92999267578125,
      "close": 377.2799987792969,
      "volume": 30524100
    },
    {
      "time": "2025-10-23",
      "open": 381.4599914550781,
      "high": 382.25,
      "low": 378.6499938964844,
      "close": 378.7900085449219,
      "volume": 13695500
    },
    {
      "time": "2025-10-24",
      "open": 378.510009765625,
      "high": 380.7699890136719,
      "low": 376.80999755859375,
      "close": 377.5199890136719,
      "volume": 13263800
    },
    {
      "time": "2025-10-27",
      "open": 371.1300048828125,
      "high": 371.5899963378906,
      "low": 365.3399963378906,
      "close": 367.010009765625,
      "volume": 23657600
    },
    {
      "time": "2025-10-28",
      "open": 361.80999755859375,
      "high": 365.29998779296875,
      "low": 360.1199951171875,
      "close": 364.3800048828125,
      "volume": 19257600
    },
    {
      "time": "2025-10-29",
      "open": 369.6499938964844,
      "high": 370.0799865722656,
      "low": 361.3599853515625,
      "close": 363,
      "volume": 18891800
    },
    {
      "time": "2025-10-30",
      "open": 365.0899963378906,
      "high": 370.3599853515625,
      "low": 364.5,
      "close": 370.1300048828125,
      "volume": 14812800
    },
    {
      "time": "2025-10-31",
      "open": 370.4700012207031,
      "high": 370.6600036621094,
      "low": 365.5,
      "close": 368.1199951171875,
      "volume": 11077900
    },
    {
      "time": "2025-11-03",
      "open": 368.9100036621094,
      "high": 370.8399963378906,
      "low": 367.5400085449219,
      "close": 368.7799987792969,
      "volume": 7254300
    },
    {
      "time": "2025-11-04",
      "open": 363.4800109863281,
      "high": 365.739990234375,
      "low": 361.3900146484375,
      "close": 362.32000732421875,
      "volume": 11540100
    },
    {
      "time": "2025-11-05",
      "open": 366.3900146484375,
      "high": 367.1000061035156,
      "low": 364.6499938964844,
      "close": 366.510009765625,
      "volume": 8357300
    },
    {
      "time": "2025-11-06",
      "open": 367.1600036621094,
      "high": 368.17999267578125,
      "low": 364.70001220703125,
      "close": 366.07000732421875,
      "volume": 6891100
    },
    {
      "time": "2025-11-07",
      "open": 367.94000244140625,
      "high": 370.4200134277344,
      "low": 366.4200134277344,
      "close": 368.30999755859375,
      "volume": 11060400
    },
    {
      "time": "2025-11-10",
      "open": 375.92999267578125,
      "high": 378.6600036621094,
      "low": 374.7799987792969,
      "close": 378.3800048828125,
      "volume": 13456200
    },
    {
      "time": "2025-11-11",
      "open": 379.9800109863281,
      "high": 380.3999938964844,
      "low": 376.8699951171875,
      "close": 379.8699951171875,
      "volume": 10753200
    },
    {
      "time": "2025-11-12",
      "open": 380.07000732421875,
      "high": 387.4599914550781,
      "low": 379.44000244140625,
      "close": 385.989990234375,
      "volume": 16203700
    },
    {
      "time": "2025-11-13",
      "open": 387.2900085449219,
      "high": 388.17999267578125,
      "low": 381.2099914550781,
      "close": 382.8699951171875,
      "volume": 15867900
    },
    {
      "time": "2025-11-14",
      "open": 372.8699951171875,
      "high": 378.20001220703125,
      "low": 370.8900146484375,
      "close": 375.9599914550781,
      "volume": 15198000
    },
    {
      "time": "2025-11-17",
      "open": 374.0400085449219,
      "high": 375.4599914550781,
      "low": 368.5199890136719,
      "close": 371.6499938964844,
      "volume": 13295200
    },
    {
      "time": "2025-11-18",
      "open": 374.8299865722656,
      "high": 375.5400085449219,
      "low": 371.6199951171875,
      "close": 374.3500061035156,
      "volume": 7818800
    },
    {
      "time": "2025-11-19",
      "open": 377.7799987792969,
      "high": 380.1700134277344,
      "low": 373.0299987792969,
      "close": 374.9599914550781,
      "volume": 10980400
    },
    {
      "time": "2025-11-20",
      "open": 375.2900085449219,
      "high": 377.69000244140625,
      "low": 371.8500061035156,
      "close": 374.8500061035156,
      "volume": 10506500
    },
    {
      "time": "2025-11-21",
      "open": 374.0299987792969,
      "high": 377.2300109863281,
      "low": 372.94000244140625,
      "close": 374.2699890136719,
      "volume": 13194600
    },
    {
      "time": "2025-11-24",
      "open": 374.8800048828125,
      "high": 380.2799987792969,
      "low": 374.19000244140625,
      "close": 380.20001220703125,
      "volume": 10085300
    },
    {
      "time": "2025-11-25",
      "open": 380.260009765625,
      "high": 382.5199890136719,
      "low": 378.05999755859375,
      "close": 380.0799865722656,
      "volume": 10462800
    },
    {
      "time": "2025-11-26",
      "open": 381.05999755859375,
      "high": 383.7799987792969,
      "low": 380.4599914550781,
      "close": 383.1199951171875,
      "volume": 9184100
    },
    {
      "time": "2025-11-28",
      "open": 385.9800109863281,
      "high": 388,
      "low": 384.989990234375,
      "close": 387.8800048828125,
      "volume": 7175400
    },
    {
      "time": "2025-12-01",
      "open": 390.6099853515625,
      "high": 390.70001220703125,
      "low": 388.05999755859375,
      "close": 389.75,
      "volume": 11177100
    },
    {
      "time": "2025-12-02",
      "open": 388.8699951171875,
      "high": 388.9800109863281,
      "low": 382.9100036621094,
      "close": 387.239990234375,
      "volume": 8103900
    },
    {
      "time": "2025-12-03",
      "open": 388.4599914550781,
      "high": 390.1300048828125,
      "low": 385.8299865722656,
      "close": 386.8800048828125,
      "volume": 7886800
    },
    {
      "time": "2025-12-04",
      "open": 386.9200134277344,
      "high": 388,
      "low": 385.3999938964844,
      "close": 387.1300048828125,
      "volume": 6754400
    },
    {
      "time": "2025-12-05",
      "open": 389.1199951171875,
      "high": 391.739990234375,
      "low": 386.17999267578125,
      "close": 386.44000244140625,
      "volume": 9449800
    },
    {
      "time": "2025-12-08",
      "open": 387.0199890136719,
      "high": 387.239990234375,
      "low": 384.010009765625,
      "close": 385.4200134277344,
      "volume": 6822100
    },
    {
      "time": "2025-12-09",
      "open": 385.6199951171875,
      "high": 388.2099914550781,
      "low": 385.2699890136719,
      "close": 387.3999938964844,
      "volume": 6358700
    },
    {
      "time": "2025-12-10",
      "open": 385.95001220703125,
      "high": 389.760009765625,
      "low": 384.5,
      "close": 389.04998779296875,
      "volume": 9120500
    },
    {
      "time": "2025-12-11",
      "open": 389.0199890136719,
      "high": 394.0899963378906,
      "low": 388.5,
      "close": 393.239990234375,
      "volume": 11240600
    },
    {
      "time": "2025-12-12",
      "open": 399.1600036621094,
      "high": 400.3900146484375,
      "low": 391.4700012207031,
      "close": 395.44000244140625,
      "volume": 16792100
    },
    {
      "time": "2025-12-15",
      "open": 397.760009765625,
      "high": 398.7099914550781,
      "low": 394.07000732421875,
      "close": 395.79998779296875,
      "volume": 11345000
    },
    {
      "time": "2025-12-16",
      "open": 397.75,
      "high": 398.7099914550781,
      "low": 394.5899963378906,
      "close": 395.8900146484375,
      "volume": 9201600
    },
    {
      "time": "2025-12-17",
      "open": 398.0799865722656,
      "high": 399.9800109863281,
      "low": 397.25,
      "close": 399.2900085449219,
      "volume": 10456900
    },
    {
      "time": "2025-12-18",
      "open": 398.2799987792969,
      "high": 402.2099914550781,
      "low": 396.04998779296875,
      "close": 398.57000732421875,
      "volume": 11837600
    },
    {
      "time": "2025-12-19",
      "open": 397.9200134277344,
      "high": 400.6300048828125,
      "low": 397.1700134277344,
      "close": 399.0199890136719,
      "volume": 9894800
    },
    {
      "time": "2025-12-22",
      "open": 406.9800109863281,
      "high": 408.5199890136719,
      "low": 405.7200012207031,
      "close": 408.2300109863281,
      "volume": 14202100
    },
    {
      "time": "2025-12-23",
      "open": 410.29998779296875,
      "high": 413.760009765625,
      "low": 407.1000061035156,
      "close": 413.6400146484375,
      "volume": 13193300
    },
    {
      "time": "2025-12-24",
      "open": 412.25,
      "high": 412.6300048828125,
      "low": 408.8299865722656,
      "close": 411.92999267578125,
      "volume": 6718400
    },
    {
      "time": "2025-12-26",
      "open": 416.4800109863281,
      "high": 418.45001220703125,
      "low": 414.75,
      "close": 416.739990234375,
      "volume": 10476200
    },
    {
      "time": "2025-12-29",
      "open": 403.6600036621094,
      "high": 403.760009765625,
      "low": 395.3299865722656,
      "close": 398.6000061035156,
      "volume": 20679200
    },
    {
      "time": "2025-12-30",
      "open": 403.6000061035156,
      "high": 403.79998779296875,
      "low": 398.55999755859375,
      "close": 398.8900146484375,
      "volume": 10179000
    },
    {
      "time": "2025-12-31",
      "open": 398.6000061035156,
      "high": 400.1300048828125,
      "low": 395.5899963378906,
      "close": 396.30999755859375,
      "volume": 10194700
    },
    {
      "time": "2026-01-02",
      "open": 401.6199951171875,
      "high": 401.82000732421875,
      "low": 396.25,
      "close": 398.2799987792969,
      "volume": 10372600
    },
    {
      "time": "2026-01-05",
      "open": 406.3900146484375,
      "high": 409.7200012207031,
      "low": 406.1499938964844,
      "close": 408.760009765625,
      "volume": 13410600
    },
    {
      "time": "2026-01-06",
      "open": 410.6700134277344,
      "high": 413.4800109863281,
      "low": 410.30999755859375,
      "close": 413.17999267578125,
      "volume": 11640900
    },
    {
      "time": "2026-01-07",
      "open": 408.6300048828125,
      "high": 410.80999755859375,
      "low": 406.6499938964844,
      "close": 409.2300109863281,
      "volume": 10589500
    },
    {
      "time": "2026-01-08",
      "open": 406.9700012207031,
      "high": 411.6400146484375,
      "low": 406.3999938964844,
      "close": 411.489990234375,
      "volume": 8705900
    },
    {
      "time": "2026-01-09",
      "open": 413.2200012207031,
      "high": 415.2900085449219,
      "low": 411.79998779296875,
      "close": 414.4700012207031,
      "volume": 14011200
    },
    {
      "time": "2026-01-12",
      "open": 421.5199890136719,
      "high": 425.739990234375,
      "low": 421.5199890136719,
      "close": 422.2300109863281,
      "volume": 20904100
    },
    {
      "time": "2026-01-13",
      "open": 424.5899963378906,
      "high": 426.1199951171875,
      "low": 420.07000732421875,
      "close": 421.6300048828125,
      "volume": 16681200
    },
    {
      "time": "2026-01-14",
      "open": 426.0299987792969,
      "high": 426.8599853515625,
      "low": 422.8399963378906,
      "close": 425.94000244140625,
      "volume": 18305500
    },
    {
      "time": "2026-01-15",
      "open": 423.0199890136719,
      "high": 425.05999755859375,
      "low": 422.7900085449219,
      "close": 423.3299865722656,
      "volume": 14253200
    },
    {
      "time": "2026-01-16",
      "open": 422.79998779296875,
      "high": 424.79998779296875,
      "low": 417.0400085449219,
      "close": 421.2900085449219,
      "volume": 20951600
    },
    {
      "time": "2026-01-20",
      "open": 436.69000244140625,
      "high": 438.1400146484375,
      "low": 434.1000061035156,
      "close": 437.2300109863281,
      "volume": 21308100
    },
    {
      "time": "2026-01-21",
      "open": 446.8699951171875,
      "high": 448,
      "low": 437.1099853515625,
      "close": 443.6000061035156,
      "volume": 38830200
    },
    {
      "time": "2026-01-22",
      "open": 443.8399963378906,
      "high": 452.9800109863281,
      "low": 443.55999755859375,
      "close": 451.7900085449219,
      "volume": 19251200
    },
    {
      "time": "2026-01-23",
      "open": 454.1099853515625,
      "high": 458.75,
      "low": 453.45001220703125,
      "close": 458,
      "volume": 21531900
    },
    {
      "time": "2026-01-26",
      "open": 466.7799987792969,
      "high": 469.2799987792969,
      "low": 460.3599853515625,
      "close": 464.70001220703125,
      "volume": 34156000
    },
    {
      "time": "2026-01-27",
      "open": 465.07000732421875,
      "high": 476.489990234375,
      "low": 463.95001220703125,
      "close": 476.1000061035156,
      "volume": 28386200
    },
    {
      "time": "2026-01-28",
      "open": 483.3900146484375,
      "high": 495.8800048828125,
      "low": 481.25,
      "close": 494.55999755859375,
      "volume": 44154600
    },
    {
      "time": "2026-01-29",
      "open": 509.510009765625,
      "high": 509.70001220703125,
      "low": 468.510009765625,
      "close": 495.8999938964844,
      "volume": 69970900
    },
    {
      "time": "2026-01-30",
      "open": 466.25,
      "high": 470.05999755859375,
      "low": 430.79998779296875,
      "close": 444.95001220703125,
      "volume": 86593500
    },
    {
      "time": "2026-02-02",
      "open": 434.010009765625,
      "high": 440.7799987792969,
      "low": 422.54998779296875,
      "close": 427.1300048828125,
      "volume": 41626200
    },
    {
      "time": "2026-02-03",
      "open": 452.6300048828125,
      "high": 459,
      "low": 448.30999755859375,
      "close": 454.2900085449219,
      "volume": 28703500
    },
    {
      "time": "2026-02-04",
      "open": 462.4700012207031,
      "high": 463.1000061035156,
      "low": 445.7099914550781,
      "close": 453.9700012207031,
      "volume": 24427900
    },
    {
      "time": "2026-02-05",
      "open": 444.2900085449219,
      "high": 450.8999938964844,
      "low": 440.3500061035156,
      "close": 441.8800048828125,
      "volume": 17718100
    },
    {
      "time": "2026-02-06",
      "open": 450.7300109863281,
      "high": 456.92999267578125,
      "low": 450.0299987792969,
      "close": 455.4599914550781,
      "volume": 12663900
    },
    {
      "time": "2026-02-09",
      "open": 461.3900146484375,
      "high": 467.55999755859375,
      "low": 460.8500061035156,
      "close": 467.0299987792969,
      "volume": 12330900
    },
    {
      "time": "2026-02-10",
      "open": 465.9599914550781,
      "high": 466.75,
      "low": 459.5199890136719,
      "close": 462.3999938964844,
      "volume": 7861600
    },
    {
      "time": "2026-02-11",
      "open": 466,
      "high": 468.6099853515625,
      "low": 462.82000732421875,
      "close": 467.6300048828125,
      "volume": 11209600
    },
    {
      "time": "2026-02-12",
      "open": 464.8999938964844,
      "high": 466.3800048828125,
      "low": 448.05999755859375,
      "close": 451.3900146484375,
      "volume": 20488800
    },
    {
      "time": "2026-02-13",
      "open": 459.7300109863281,
      "high": 463.8399963378906,
      "low": 456.25,
      "close": 462.6199951171875,
      "volume": 12359300
    },
    {
      "time": "2026-02-17",
      "open": 450.260009765625,
      "high": 451.3699951171875,
      "low": 445.5299987792969,
      "close": 448.20001220703125,
      "volume": 10976100
    },
    {
      "time": "2026-02-18",
      "open": 455.80999755859375,
      "high": 460.510009765625,
      "low": 455.32000732421875,
      "close": 458.2799987792969,
      "volume": 10226300
    },
    {
      "time": "2026-02-19",
      "open": 457.3399963378906,
      "high": 461.510009765625,
      "low": 456.0299987792969,
      "close": 459.55999755859375,
      "volume": 8411400
    },
    {
      "time": "2026-02-20",
      "open": 463.25,
      "high": 468.6199951171875,
      "low": 458.3399963378906,
      "close": 468.6199951171875,
      "volume": 14316300
    },
    {
      "time": "2026-02-23",
      "open": 474.6499938964844,
      "high": 481.4599914550781,
      "low": 474.6099853515625,
      "close": 481.2799987792969,
      "volume": 17441600
    },
    {
      "time": "2026-02-24",
      "open": 470.0899963378906,
      "high": 475.44000244140625,
      "low": 469.54998779296875,
      "close": 474.6099853515625,
      "volume": 14147100
    },
    {
      "time": "2026-02-25",
      "open": 475.739990234375,
      "high": 479.5299987792969,
      "low": 472.8999938964844,
      "close": 473.4200134277344,
      "volume": 12954300
    },
    {
      "time": "2026-02-26",
      "open": 474.95001220703125,
      "high": 477.8299865722656,
      "low": 442.0400085449219,
      "close": 477.4800109863281,
      "volume": 12375000
    },
    {
      "time": "2026-02-27",
      "open": 480.75,
      "high": 483.8999938964844,
      "low": 479.1099853515625,
      "close": 483.75,
      "volume": 16795100
    },
    {
      "time": "2026-03-02",
      "open": 490.1000061035156,
      "high": 492.1499938964844,
      "low": 483.2799987792969,
      "close": 490,
      "volume": 19916600
    },
    {
      "time": "2026-03-03",
      "open": 472.8299865722656,
      "high": 473.20001220703125,
      "low": 458.92999267578125,
      "close": 468.1400146484375,
      "volume": 22591500
    },
    {
      "time": "2026-03-04",
      "open": 474.82000732421875,
      "high": 476.4200134277344,
      "low": 469.3900146484375,
      "close": 471.79998779296875,
      "volume": 9985900
    },
    {
      "time": "2026-03-05",
      "open": 470.45001220703125,
      "high": 470.6700134277344,
      "low": 463.9100036621094,
      "close": 466.1300048828125,
      "volume": 11674800
    },
    {
      "time": "2026-03-06",
      "open": 469.0400085449219,
      "high": 475.4599914550781,
      "low": 467.07000732421875,
      "close": 473.510009765625,
      "volume": 10489800
    },
    {
      "time": "2026-03-09",
      "open": 468.0899963378906,
      "high": 472.67999267578125,
      "low": 464.7900085449219,
      "close": 472.5299987792969,
      "volume": 8829800
    },
    {
      "time": "2026-03-10",
      "open": 479.739990234375,
      "high": 481.30999755859375,
      "low": 474.2099914550781,
      "close": 477.8599853515625,
      "volume": 9616800
    },
    {
      "time": "2026-03-11",
      "open": 476.1300048828125,
      "high": 477.45001220703125,
      "low": 473.1300048828125,
      "close": 476.239990234375,
      "volume": 7522900
    },
    {
      "time": "2026-03-12",
      "open": 475.0199890136719,
      "high": 475.0199890136719,
      "low": 466.6000061035156,
      "close": 466.8800048828125,
      "volume": 11900600
    },
    {
      "time": "2026-03-13",
      "open": 469.30999755859375,
      "high": 470.1000061035156,
      "low": 460.2200012207031,
      "close": 460.8399963378906,
      "volume": 11741600
    },
    {
      "time": "2026-03-16",
      "open": 461.2699890136719,
      "high": 462.79998779296875,
      "low": 456.9100036621094,
      "close": 460.42999267578125,
      "volume": 8964100
    },
    {
      "time": "2026-03-17",
      "open": 460.510009765625,
      "high": 462.2099914550781,
      "low": 456.8699951171875,
      "close": 459.2699890136719,
      "volume": 7610100
    },
    {
      "time": "2026-03-18",
      "open": 446.6600036621094,
      "high": 450.05999755859375,
      "low": 444.3900146484375,
      "close": 444.739990234375,
      "volume": 18375600
    },
    {
      "time": "2026-03-19",
      "open": 420.3599853515625,
      "high": 428.2699890136719,
      "low": 416.79998779296875,
      "close": 426.4100036621094,
      "volume": 30206000
    },
    {
      "time": "2026-03-20",
      "open": 428.0899963378906,
      "high": 428.5899963378906,
      "low": 411.2300109863281,
      "close": 413.3800048828125,
      "volume": 27204900
    },
    {
      "time": "2026-03-23",
      "open": 405.1199951171875,
      "high": 414.5400085449219,
      "low": 399.6400146484375,
      "close": 404.0400085449219,
      "volume": 36796800
    },
    {
      "time": "2026-03-24",
      "open": 400.239990234375,
      "high": 407.2900085449219,
      "low": 399.20001220703125,
      "close": 404.1300048828125,
      "volume": 17478500
    },
    {
      "time": "2026-03-25",
      "open": 419.7099914550781,
      "high": 420.6600036621094,
      "low": 412.25,
      "close": 416.2900085449219,
      "volume": 15713200
    },
    {
      "time": "2026-03-26",
      "open": 408.5299987792969,
      "high": 411.3699951171875,
      "low": 400.260009765625,
      "close": 400.6400146484375,
      "volume": 15756300
    },
    {
      "time": "2026-03-27",
      "open": 406.20001220703125,
      "high": 418.3999938964844,
      "low": 405.4100036621094,
      "close": 414.70001220703125,
      "volume": 16580700
    },
    {
      "time": "2026-03-30",
      "open": 419.5400085449219,
      "high": 420.1000061035156,
      "low": 412.6600036621094,
      "close": 414.5799865722656,
      "volume": 13172100
    },
    {
      "time": "2026-03-31",
      "open": 420.0799865722656,
      "high": 430.57000732421875,
      "low": 419.5899963378906,
      "close": 430.2900085449219,
      "volume": 14534300
    },
    {
      "time": "2026-04-01",
      "open": 435,
      "high": 440.19000244140625,
      "low": 433.760009765625,
      "close": 437.82000732421875,
      "volume": 14133100
    },
    {
      "time": "2026-04-02",
      "open": 422.2900085449219,
      "high": 431.6700134277344,
      "low": 421.1700134277344,
      "close": 429.4100036621094,
      "volume": 10838600
    },
    {
      "time": "2026-04-06",
      "open": 428.8699951171875,
      "high": 431.489990234375,
      "low": 426.7099914550781,
      "close": 427.6499938964844,
      "volume": 5417300
    },
    {
      "time": "2026-04-07",
      "open": 427.8999938964844,
      "high": 433.42999267578125,
      "low": 423.1000061035156,
      "close": 431.80999755859375,
      "volume": 7263500
    },
    {
      "time": "2026-04-08",
      "open": 439.9800109863281,
      "high": 440.44000244140625,
      "low": 431.30999755859375,
      "close": 434.5299987792969,
      "volume": 9689700
    },
    {
      "time": "2026-04-09",
      "open": 436.4700012207031,
      "high": 440.9100036621094,
      "low": 435.8699951171875,
      "close": 437.9100036621094,
      "volume": 6748500
    },
    {
      "time": "2026-04-10",
      "open": 438.5899963378906,
      "high": 440.3500061035156,
      "low": 436,
      "close": 437.1300048828125,
      "volume": 6193300
    },
    {
      "time": "2026-04-13",
      "open": 434.7799987792969,
      "high": 436.2200012207031,
      "low": 431.6300048828125,
      "close": 435.3599853515625,
      "volume": 5549400
    },
    {
      "time": "2026-04-14",
      "open": 439.32000732421875,
      "high": 445.17999267578125,
      "low": 439.0199890136719,
      "close": 445.0899963378906,
      "volume": 8731700
    },
    {
      "time": "2026-04-15",
      "open": 442.8800048828125,
      "high": 443.739990234375,
      "low": 439.6000061035156,
      "close": 440.4599914550781,
      "volume": 6455900
    },
    {
      "time": "2026-04-16",
      "open": 442.1499938964844,
      "high": 442.9800109863281,
      "low": 438.17999267578125,
      "close": 440.0799865722656,
      "volume": 5350100
    },
    {
      "time": "2026-04-17",
      "open": 445.6499938964844,
      "high": 448.70001220703125,
      "low": 445.32000732421875,
      "close": 445.92999267578125,
      "volume": 9712000
    },
    {
      "time": "2026-04-20",
      "open": 443.1300048828125,
      "high": 443.4200134277344,
      "low": 440.04998779296875,
      "close": 442.0899963378906,
      "volume": 8473000
    },
    {
      "time": "2026-04-21",
      "open": 438.54998779296875,
      "high": 440.25,
      "low": 428.7099914550781,
      "close": 429.57000732421875,
      "volume": 9480000
    },
    {
      "time": "2026-04-22",
      "open": 436.2699890136719,
      "high": 437.1700134277344,
      "low": 433.7799987792969,
      "close": 435.260009765625,
      "volume": 5178100
    },
    {
      "time": "2026-04-23",
      "open": 433.9599914550781,
      "high": 435.2900085449219,
      "low": 428.2200012207031,
      "close": 431.0400085449219,
      "volume": 4976400
    },
    {
      "time": "2026-04-24",
      "open": 431.3399963378906,
      "high": 435.2799987792969,
      "low": 430.6499938964844,
      "close": 433.25,
      "volume": 5924100
    },
    {
      "time": "2026-04-27",
      "open": 431.6600036621094,
      "high": 431.79998779296875,
      "low": 428.5199890136719,
      "close": 429.8900146484375,
      "volume": 6105200
    },
    {
      "time": "2026-04-28",
      "open": 420.7200012207031,
      "high": 422.5199890136719,
      "low": 418.3999938964844,
      "close": 421.9100036621094,
      "volume": 7723400
    },
    {
      "time": "2026-04-29",
      "open": 416.739990234375,
      "high": 419.1700134277344,
      "low": 414.1600036621094,
      "close": 417.4100036621094,
      "volume": 6452600
    },
    {
      "time": "2026-04-30",
      "open": 425.3399963378906,
      "high": 425.4599914550781,
      "low": 422.739990234375,
      "close": 423.6600036621094,
      "volume": 6732800
    },
    {
      "time": "2026-05-01",
      "open": 421.4100036621094,
      "high": 427.92999267578125,
      "low": 421.0799865722656,
      "close": 423.17999267578125,
      "volume": 5911500
    },
    {
      "time": "2026-05-04",
      "open": 418.8399963378906,
      "high": 420.8599853515625,
      "low": 413.2799987792969,
      "close": 414.7099914550781,
      "volume": 7285700
    },
    {
      "time": "2026-05-05",
      "open": 420.1499938964844,
      "high": 421.1600036621094,
      "low": 417.9100036621094,
      "close": 418.2699890136719,
      "volume": 4279900
    },
    {
      "time": "2026-05-06",
      "open": 430.1499938964844,
      "high": 433.19000244140625,
      "low": 429.6000061035156,
      "close": 430.9599914550781,
      "volume": 7013900
    },
    {
      "time": "2026-05-07",
      "open": 435.6099853515625,
      "high": 437.4200134277344,
      "low": 430.25,
      "close": 431.67999267578125,
      "volume": 6816200
    },
    {
      "time": "2026-05-08",
      "open": 434.04998779296875,
      "high": 436.20001220703125,
      "low": 431.70001220703125,
      "close": 433.7699890136719,
      "volume": 5380800
    },
    {
      "time": "2026-05-11",
      "open": 434.17999267578125,
      "high": 436.0400085449219,
      "low": 432.2099914550781,
      "close": 434.6499938964844,
      "volume": 5569100
    },
    {
      "time": "2026-05-12",
      "open": 430.70001220703125,
      "high": 432.9800109863281,
      "low": 425.8500061035156,
      "close": 432.92999267578125,
      "volume": 6660900
    },
    {
      "time": "2026-05-13",
      "open": 430.5199890136719,
      "high": 432.489990234375,
      "low": 428.75,
      "close": 430.5,
      "volume": 4180300
    },
    {
      "time": "2026-05-14",
      "open": 430.29998779296875,
      "high": 431.5400085449219,
      "low": 427.1000061035156,
      "close": 427.2099914550781,
      "volume": 4021400
    },
    {
      "time": "2026-05-15",
      "open": 417.6400146484375,
      "high": 419.25,
      "low": 414.1199951171875,
      "close": 417.2900085449219,
      "volume": 9360400
    },
    {
      "time": "2026-05-18",
      "open": 419.82000732421875,
      "high": 420.92999267578125,
      "low": 416.05999755859375,
      "close": 418.42999267578125,
      "volume": 5628300
    },
    {
      "time": "2026-05-19",
      "open": 412.45001220703125,
      "high": 414.4700012207031,
      "low": 409.8800048828125,
      "close": 411.5,
      "volume": 5419400
    },
    {
      "time": "2026-05-20",
      "open": 412.1400146484375,
      "high": 417.989990234375,
      "low": 410.0799865722656,
      "close": 417.3999938964844,
      "volume": 6005000
    },
    {
      "time": "2026-05-21",
      "open": 413.1400146484375,
      "high": 418.4200134277344,
      "low": 411.95001220703125,
      "close": 416.989990234375,
      "volume": 4679900
    },
    {
      "time": "2026-05-22",
      "open": 415.1700134277344,
      "high": 415.67999267578125,
      "low": 412,
      "close": 413.82000732421875,
      "volume": 5528400
    },
    {
      "time": "2026-05-26",
      "open": 415.1600036621094,
      "high": 415.9800109863281,
      "low": 411.5,
      "close": 414,
      "volume": 5098400
    },
    {
      "time": "2026-05-27",
      "open": 404.3399963378906,
      "high": 409.25,
      "low": 404.29998779296875,
      "close": 408.489990234375,
      "volume": 6624600
    },
    {
      "time": "2026-05-28",
      "open": 406.4800109863281,
      "high": 414.510009765625,
      "low": 405.4100036621094,
      "close": 412.7699890136719,
      "volume": 7184100
    },
    {
      "time": "2026-05-29",
      "open": 415.6199951171875,
      "high": 421.82000732421875,
      "low": 415.0799865722656,
      "close": 417.1199951171875,
      "volume": 7705700
    },
    {
      "time": "2026-06-01",
      "open": 409.8599853515625,
      "high": 412.6099853515625,
      "low": 408.239990234375,
      "close": 411.260009765625,
      "volume": 6158900
    },
    {
      "time": "2026-06-02",
      "open": 414.0799865722656,
      "high": 414.3999938964844,
      "low": 411.1000061035156,
      "close": 411.95001220703125,
      "volume": 3823900
    },
    {
      "time": "2026-06-03",
      "open": 408.3800048828125,
      "high": 409.3800048828125,
      "low": 406.2300109863281,
      "close": 407.8699951171875,
      "volume": 5038000
    },
    {
      "time": "2026-06-04",
      "open": 413.3699951171875,
      "high": 414.3699951171875,
      "low": 409.010009765625,
      "close": 411.2699890136719,
      "volume": 4646500
    },
    {
      "time": "2026-06-05",
      "open": 404.3800048828125,
      "high": 404.7200012207031,
      "low": 395.9200134277344,
      "close": 396.239990234375,
      "volume": 11473900
    },
    {
      "time": "2026-06-08",
      "open": 397.5199890136719,
      "high": 398.9800109863281,
      "low": 396.0299987792969,
      "close": 397.2699890136719,
      "volume": 8057300
    },
    {
      "time": "2026-06-09",
      "open": 397.57000732421875,
      "high": 400.4800109863281,
      "low": 388.75,
      "close": 390.7799987792969,
      "volume": 9567300
    },
    {
      "time": "2026-06-10",
      "open": 380.75,
      "high": 384.2099914550781,
      "low": 374.54998779296875,
      "close": 374.5799865722656,
      "volume": 13956200
    },
    {
      "time": "2026-06-11",
      "open": 373.9599914550781,
      "high": 387.2099914550781,
      "low": 371.8800048828125,
      "close": 386.32000732421875,
      "volume": 12622500
    },
    {
      "time": "2026-06-12",
      "open": 385.7300109863281,
      "high": 388.7699890136719,
      "low": 383.3500061035156,
      "close": 386.5400085449219,
      "volume": 7532600
    },
    {
      "time": "2026-06-15",
      "open": 399.489990234375,
      "high": 401,
      "low": 396.1499938964844,
      "close": 396.54998779296875,
      "volume": 10477100
    },
    {
      "time": "2026-06-16",
      "open": 397.8299865722656,
      "high": 398.9599914550781,
      "low": 395.82000732421875,
      "close": 397.6300048828125,
      "volume": 6004000
    },
    {
      "time": "2026-06-17",
      "open": 397.82000732421875,
      "high": 402.0400085449219,
      "low": 387.0799865722656,
      "close": 388.6000061035156,
      "volume": 13343000
    },
    {
      "time": "2026-06-18",
      "open": 391.239990234375,
      "high": 392.5,
      "low": 385.6000061035156,
      "close": 387.1199951171875,
      "volume": 7627300
    },
    {
      "time": "2026-06-22",
      "open": 384.25,
      "high": 386.4100036621094,
      "low": 382.6400146484375,
      "close": 384.5899963378906,
      "volume": 7835100
    },
    {
      "time": "2026-06-23",
      "open": 377.7200012207031,
      "high": 380.3500061035156,
      "low": 377.1700134277344,
      "close": 377.32000732421875,
      "volume": 7389600
    },
    {
      "time": "2026-06-24",
      "open": 364.80999755859375,
      "high": 370.8999938964844,
      "low": 363.32000732421875,
      "close": 365.9200134277344,
      "volume": 12741700
    },
    {
      "time": "2026-06-25",
      "open": 368.989990234375,
      "high": 371.0400085449219,
      "low": 366.79998779296875,
      "close": 369.4599914550781,
      "volume": 9137100
    },
    {
      "time": "2026-06-26",
      "open": 372.2699890136719,
      "high": 375.8500061035156,
      "low": 371.17999267578125,
      "close": 373.6300048828125,
      "volume": 5603300
    },
    {
      "time": "2026-06-29",
      "open": 370.5799865722656,
      "high": 371.19000244140625,
      "low": 366.9700012207031,
      "close": 368.5799865722656,
      "volume": 5006300
    },
    {
      "time": "2026-06-30",
      "open": 369.2200012207031,
      "high": 372.8299865722656,
      "low": 368.260009765625,
      "close": 368.3800048828125,
      "volume": 5302100
    },
    {
      "time": "2026-07-01",
      "open": 371.2099914550781,
      "high": 377.7799987792969,
      "low": 370.2099914550781,
      "close": 370.6000061035156,
      "volume": 9058300
    },
    {
      "time": "2026-07-02",
      "open": 377.44000244140625,
      "high": 380.2699890136719,
      "low": 376.2900085449219,
      "close": 378.1300048828125,
      "volume": 7592900
    },
    {
      "time": "2026-07-06",
      "open": 380.2099914550781,
      "high": 382.42999267578125,
      "low": 378.8299865722656,
      "close": 382.1300048828125,
      "volume": 3906500
    },
    {
      "time": "2026-07-07",
      "open": 382.3900146484375,
      "high": 383.6000061035156,
      "low": 375.5199890136719,
      "close": 377.489990234375,
      "volume": 4815400
    },
    {
      "time": "2026-07-08",
      "open": 373.1700134277344,
      "high": 375.4700012207031,
      "low": 368.95001220703125,
      "close": 374.45001220703125,
      "volume": 7728500
    },
    {
      "time": "2026-07-09",
      "open": 378.510009765625,
      "high": 379.6499938964844,
      "low": 377.4100036621094,
      "close": 378.17999267578125,
      "volume": 4754600
    },
    {
      "time": "2026-07-10",
      "open": 375,
      "high": 377.54998779296875,
      "low": 373.70001220703125,
      "close": 377.010009765625,
      "volume": 5455400
    },
    {
      "time": "2026-07-13",
      "open": 372.7699890136719,
      "high": 372.8900146484375,
      "low": 365.7699890136719,
      "close": 367.1300048828125,
      "volume": 7161700
    },
    {
      "time": "2026-07-14",
      "open": 374.5299987792969,
      "high": 376.2799987792969,
      "low": 370.9200134277344,
      "close": 372.1499938964844,
      "volume": 6303400
    },
    {
      "time": "2026-07-15",
      "open": 372.1099853515625,
      "high": 374.489990234375,
      "low": 369.5,
      "close": 372.3500061035156,
      "volume": 7683700
    },
    {
      "time": "2026-07-16",
      "open": 367.45001220703125,
      "high": 368.42999267578125,
      "low": 364.04998779296875,
      "close": 364.9599914550781,
      "volume": 9048000
    },
    {
      "time": "2026-07-17",
      "open": 364.1099853515625,
      "high": 369.2099914550781,
      "low": 363.6000061035156,
      "close": 368.4100036621094,
      "volume": 6456600
    },
    {
      "time": "2026-07-20",
      "open": 367.7900085449219,
      "high": 368.7900085449219,
      "low": 366.79998779296875,
      "close": 367.6000061035156,
      "volume": 3922500
    },
    {
      "time": "2026-07-21",
      "open": 371.70001220703125,
      "high": 375.010009765625,
      "low": 371.07000732421875,
      "close": 374.80999755859375,
      "volume": 6070600
    },
    {
      "time": "2026-07-22",
      "open": 379.07000732421875,
      "high": 382.2200012207031,
      "low": 378.8299865722656,
      "close": 379.1199951171875,
      "volume": 7115100
    },
    {
      "time": "2026-07-23",
      "open": 372.3599853515625,
      "high": 373.0899963378906,
      "low": 370.5299987792969,
      "close": 371.5199890136719,
      "volume": 9820600
    },
    {
      "time": "2026-07-24",
      "open": 371.260009765625,
      "high": 374.489990234375,
      "low": 371.0299987792969,
      "close": 371.8999938964844,
      "volume": 3852400
    },
    {
      "time": "2026-07-27",
      "open": 373.8900146484375,
      "high": 375.5299987792969,
      "low": 372.9100036621094,
      "close": 374.6300048828125,
      "volume": 3700000
    },
    {
      "time": "2026-07-28",
      "open": 369.6099853515625,
      "high": 371.2300109863281,
      "low": 367.9800109863281,
      "close": 369.3699951171875,
      "volume": 4819300
    },
    {
      "time": "2026-07-29",
      "open": 368.2900085449219,
      "high": 377.6199951171875,
      "low": 366.5299987792969,
      "close": 371.0799865722656,
      "volume": 11839900
    },
    {
      "time": "2026-07-30",
      "open": 374.1600036621094,
      "high": 377.8599853515625,
      "low": 373.760009765625,
      "close": 377.1600036621094,
      "volume": 5968400
    },
    {
      "time": "2026-07-31",
      "open": 370.8399963378906,
      "high": 372.010009765625,
      "low": 368.82000732421875,
      "close": 371.5400085449219,
      "volume": 6825900
    },
    {
      "time": "2026-08-03",
      "open": 370.1000061035156,
      "high": 372.0400085449219,
      "low": 368.6400146484375,
      "close": 371.7099914550781,
      "volume": 4968900
    },
    {
      "time": "2026-08-04",
      "open": 374.1400146484375,
      "high": 376.69000244140625,
      "low": 373.7099914550781,
      "close": 374.1600036621094,
      "volume": 5723100
    },
    {
      "time": "2026-08-05",
      "open": 384.9599914550781,
      "high": 391.510009765625,
      "low": 384.32000732421875,
      "close": 389.6400146484375,
      "volume": 14758700
    },
    {
      "time": "2026-08-06",
      "open": 389.5,
      "high": 392.1199951171875,
      "low": 387.2699890136719,
      "close": 389.6700134277344,
      "volume": 10954300
    },
    {
      "time": "2026-08-07",
      "open": 399.6000061035156,
      "high": 400.6600036621094,
      "low": 396.95001220703125,
      "close": 398.4700012207031,
      "volume": 13324500
    },
    {
      "time": "2026-08-10",
      "open": 397.7099914550781,
      "high": 403.239990234375,
      "low": 395.92999267578125,
      "close": 402.5400085449219,
      "volume": 11057000
    },
    {
      "time": "2026-08-11",
      "open": 403.44000244140625,
      "high": 404.0299987792969,
      "low": 399.8900146484375,
      "close": 400.9599914550781,
      "volume": 7439100
    },
    {
      "time": "2026-08-12",
      "open": 405.30999755859375,
      "high": 407.3599853515625,
      "low": 403.2200012207031,
      "close": 404.9200134277344,
      "volume": 10383100
    },
    {
      "time": "2026-08-13",
      "open": 402.1700134277344,
      "high": 402.5799865722656,
      "low": 398.2799987792969,
      "close": 398.9599914550781,
      "volume": 8695200
    },
    {
      "time": "2026-08-14",
      "open": 402.17999267578125,
      "high": 403.3299865722656,
      "low": 400.94000244140625,
      "close": 401.4800109863281,
      "volume": 6749800
    },
    {
      "time": "2026-08-17",
      "open": 402.3399963378906,
      "high": 406.2300109863281,
      "low": 402.17999267578125,
      "close": 405.489990234375,
      "volume": 9604100
    },
    {
      "time": "2026-08-18",
      "open": 402.54998779296875,
      "high": 404.32000732421875,
      "low": 397.8699951171875,
      "close": 398.54998779296875,
      "volume": 10660900
    },
    {
      "time": "2026-08-19",
      "open": 408.80999755859375,
      "high": 414,
      "low": 407.4700012207031,
      "close": 413.8399963378906,
      "volume": 17480700
    },
    {
      "time": "2026-08-20",
      "open": 410.0799865722656,
      "high": 416.45001220703125,
      "low": 409.82000732421875,
      "close": 415.260009765625,
      "volume": 13900900
    },
    {
      "time": "2026-08-21",
      "open": 420.5299987792969,
      "high": 424.8900146484375,
      "low": 419.4200134277344,
      "close": 423.3599853515625,
      "volume": 14529000
    },
    {
      "time": "2026-08-24",
      "open": 428.54998779296875,
      "high": 429.4200134277344,
      "low": 424.20001220703125,
      "close": 426.69000244140625,
      "volume": 18943000
    },
    {
      "time": "2026-08-25",
      "open": 422.7799987792969,
      "high": 428.1400146484375,
      "low": 422.3299865722656,
      "close": 428.07000732421875,
      "volume": 12450600
    },
    {
      "time": "2026-08-26",
      "open": 423,
      "high": 424.95001220703125,
      "low": 420.30999755859375,
      "close": 421.32000732421875,
      "volume": 9816500
    },
    {
      "time": "2026-08-27",
      "open": 420.82000732421875,
      "high": 423.3500061035156,
      "low": 418.42999267578125,
      "close": 422.6000061035156,
      "volume": 7089000
    },
    {
      "time": "2026-08-28",
      "open": 422.239990234375,
      "high": 424.7900085449219,
      "low": 407.6199951171875,
      "close": 408.8900146484375,
      "volume": 25044400
    },
    {
      "time": "2026-08-31",
      "open": 407.760009765625,
      "high": 408.79998779296875,
      "low": 404.8999938964844,
      "close": 408.4200134277344,
      "volume": 9490000
    },
    {
      "time": "2026-09-01",
      "open": 398.2900085449219,
      "high": 401.25,
      "low": 396.45001220703125,
      "close": 396.75,
      "volume": 13143000
    },
    {
      "time": "2026-09-02",
      "open": 399.7099914550781,
      "high": 403.3299865722656,
      "low": 399.5799865722656,
      "close": 402.7799987792969,
      "volume": 13714100
    },
    {
      "time": "2026-09-03",
      "open": 410.7099914550781,
      "high": 413.5400085449219,
      "low": 408.5400085449219,
      "close": 410.2200012207031,
      "volume": 12509500
    },
    {
      "time": "2026-09-04",
      "open": 404.6600036621094,
      "high": 408,
      "low": 403.9599914550781,
      "close": 406.7699890136719,
      "volume": 9813200
    },
    {
      "time": "2026-09-08",
      "open": 403.55999755859375,
      "high": 404.2799987792969,
      "low": 399.4800109863281,
      "close": 399.7200012207031,
      "volume": 8992200
    },
    {
      "time": "2026-09-09",
      "open": 406.1099853515625,
      "high": 406.55999755859375,
      "low": 401.17999267578125,
      "close": 403.3500061035156,
      "volume": 8188400
    },
    {
      "time": "2026-09-10",
      "open": 399.5299987792969,
      "high": 401.1499938964844,
      "low": 395.45001220703125,
      "close": 396.3599853515625,
      "volume": 10202900
    },
    {
      "time": "2026-09-11",
      "open": 402.5299987792969,
      "high": 403.6499938964844,
      "low": 398.1400146484375,
      "close": 398.7699890136719,
      "volume": 10943000
    },
    {
      "time": "2026-09-14",
      "open": 391.8900146484375,
      "high": 395.8900146484375,
      "low": 390.9599914550781,
      "close": 393.489990234375,
      "volume": 6357854
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 366.27879943847654
    },
    {
      "time": "2025-11-24",
      "value": 367.104599609375
    },
    {
      "time": "2025-11-25",
      "value": 367.9143994140625
    },
    {
      "time": "2025-11-26",
      "value": 368.8373992919922
    },
    {
      "time": "2025-11-28",
      "value": 369.8825994873047
    },
    {
      "time": "2025-12-01",
      "value": 370.89399963378906
    },
    {
      "time": "2025-12-02",
      "value": 371.7377996826172
    },
    {
      "time": "2025-12-03",
      "value": 372.5461999511719
    },
    {
      "time": "2025-12-04",
      "value": 373.4223999023437
    },
    {
      "time": "2025-12-05",
      "value": 374.2561999511719
    },
    {
      "time": "2025-12-08",
      "value": 375.02980041503906
    },
    {
      "time": "2025-12-09",
      "value": 375.72860046386717
    },
    {
      "time": "2025-12-10",
      "value": 376.4002001953125
    },
    {
      "time": "2025-12-11",
      "value": 377.14440002441404
    },
    {
      "time": "2025-12-12",
      "value": 377.95739990234375
    },
    {
      "time": "2025-12-15",
      "value": 378.72059936523436
    },
    {
      "time": "2025-12-16",
      "value": 379.3507995605469
    },
    {
      "time": "2025-12-17",
      "value": 380.0113995361328
    },
    {
      "time": "2025-12-18",
      "value": 380.5367999267578
    },
    {
      "time": "2025-12-19",
      "value": 381.20859985351564
    },
    {
      "time": "2025-12-22",
      "value": 381.9908001708984
    },
    {
      "time": "2025-12-23",
      "value": 382.70180053710936
    },
    {
      "time": "2025-12-24",
      "value": 383.32460021972656
    },
    {
      "time": "2025-12-26",
      "value": 383.91159973144534
    },
    {
      "time": "2025-12-29",
      "value": 383.954599609375
    },
    {
      "time": "2025-12-30",
      "value": 384.15260009765626
    },
    {
      "time": "2025-12-31",
      "value": 384.01580017089844
    },
    {
      "time": "2026-01-02",
      "value": 384.43660034179686
    },
    {
      "time": "2026-01-05",
      "value": 385.06620056152343
    },
    {
      "time": "2026-01-06",
      "value": 385.7540002441406
    },
    {
      "time": "2026-01-07",
      "value": 386.38820068359377
    },
    {
      "time": "2026-01-08",
      "value": 387.2778002929688
    },
    {
      "time": "2026-01-09",
      "value": 388.27960021972655
    },
    {
      "time": "2026-01-12",
      "value": 389.4642004394531
    },
    {
      "time": "2026-01-13",
      "value": 390.49420043945315
    },
    {
      "time": "2026-01-14",
      "value": 391.6506005859375
    },
    {
      "time": "2026-01-15",
      "value": 392.74160034179687
    },
    {
      "time": "2026-01-16",
      "value": 393.92100036621093
    },
    {
      "time": "2026-01-20",
      "value": 395.335400390625
    },
    {
      "time": "2026-01-21",
      "value": 396.88600036621096
    },
    {
      "time": "2026-01-22",
      "value": 398.5556005859375
    },
    {
      "time": "2026-01-23",
      "value": 400.14800048828124
    },
    {
      "time": "2026-01-26",
      "value": 401.84460083007815
    },
    {
      "time": "2026-01-27",
      "value": 403.64680114746096
    },
    {
      "time": "2026-01-28",
      "value": 405.88060119628904
    },
    {
      "time": "2026-01-29",
      "value": 408.2794012451172
    },
    {
      "time": "2026-01-30",
      "value": 409.74540161132813
    },
    {
      "time": "2026-02-02",
      "value": 410.8010015869141
    },
    {
      "time": "2026-02-03",
      "value": 412.3876019287109
    },
    {
      "time": "2026-02-04",
      "value": 413.9700018310547
    },
    {
      "time": "2026-02-05",
      "value": 415.3222021484375
    },
    {
      "time": "2026-02-06",
      "value": 416.82740173339846
    },
    {
      "time": "2026-02-09",
      "value": 418.56640197753904
    },
    {
      "time": "2026-02-10",
      "value": 420.152001953125
    },
    {
      "time": "2026-02-11",
      "value": 421.747001953125
    },
    {
      "time": "2026-02-12",
      "value": 422.97980224609375
    },
    {
      "time": "2026-02-13",
      "value": 424.48740234375
    },
    {
      "time": "2026-02-17",
      "value": 425.7138024902344
    },
    {
      "time": "2026-02-18",
      "value": 427.13680236816407
    },
    {
      "time": "2026-02-19",
      "value": 428.5992022705078
    },
    {
      "time": "2026-02-20",
      "value": 430.26320190429686
    },
    {
      "time": "2026-02-23",
      "value": 432.14080200195315
    },
    {
      "time": "2026-02-24",
      "value": 433.852001953125
    },
    {
      "time": "2026-02-25",
      "value": 435.4556024169922
    },
    {
      "time": "2026-02-26",
      "value": 437.0964025878906
    },
    {
      "time": "2026-02-27",
      "value": 438.85540283203125
    },
    {
      "time": "2026-03-02",
      "value": 440.7376025390625
    },
    {
      "time": "2026-03-03",
      "value": 442.11460266113284
    },
    {
      "time": "2026-03-04",
      "value": 443.57920227050784
    },
    {
      "time": "2026-03-05",
      "value": 444.9214025878906
    },
    {
      "time": "2026-03-06",
      "value": 446.22700256347656
    },
    {
      "time": "2026-03-09",
      "value": 447.40480224609377
    },
    {
      "time": "2026-03-10",
      "value": 448.72340209960936
    },
    {
      "time": "2026-03-11",
      "value": 449.91340209960936
    },
    {
      "time": "2026-03-12",
      "value": 451.2790020751953
    },
    {
      "time": "2026-03-13",
      "value": 452.5180017089844
    },
    {
      "time": "2026-03-16",
      "value": 453.80040161132814
    },
    {
      "time": "2026-03-17",
      "value": 455.02020141601565
    },
    {
      "time": "2026-03-18",
      "value": 455.73980102539065
    },
    {
      "time": "2026-03-19",
      "value": 456.0044012451172
    },
    {
      "time": "2026-03-20",
      "value": 456.0874011230469
    },
    {
      "time": "2026-03-23",
      "value": 455.9384014892578
    },
    {
      "time": "2026-03-24",
      "value": 455.7316015625
    },
    {
      "time": "2026-03-25",
      "value": 455.61280151367185
    },
    {
      "time": "2026-03-26",
      "value": 455.19300170898435
    },
    {
      "time": "2026-03-27",
      "value": 454.96820190429685
    },
    {
      "time": "2026-03-30",
      "value": 454.7932019042969
    },
    {
      "time": "2026-03-31",
      "value": 454.9732019042969
    },
    {
      "time": "2026-04-01",
      "value": 454.98500183105466
    },
    {
      "time": "2026-04-02",
      "value": 454.7012017822266
    },
    {
      "time": "2026-04-06",
      "value": 454.2184014892578
    },
    {
      "time": "2026-04-07",
      "value": 453.69460144042966
    },
    {
      "time": "2026-04-08",
      "value": 453.091201171875
    },
    {
      "time": "2026-04-09",
      "value": 452.32740112304685
    },
    {
      "time": "2026-04-10",
      "value": 451.1788012695313
    },
    {
      "time": "2026-04-13",
      "value": 449.96800109863284
    },
    {
      "time": "2026-04-14",
      "value": 449.97080078125
    },
    {
      "time": "2026-04-15",
      "value": 450.23740051269533
    },
    {
      "time": "2026-04-16",
      "value": 449.9532000732422
    },
    {
      "time": "2026-04-17",
      "value": 449.79239990234373
    },
    {
      "time": "2026-04-20",
      "value": 449.7965997314453
    },
    {
      "time": "2026-04-21",
      "value": 449.27880004882815
    },
    {
      "time": "2026-04-22",
      "value": 448.6434002685547
    },
    {
      "time": "2026-04-23",
      "value": 448.0162005615234
    },
    {
      "time": "2026-04-24",
      "value": 447.3286004638672
    },
    {
      "time": "2026-04-27",
      "value": 446.8986004638672
    },
    {
      "time": "2026-04-28",
      "value": 446.08440063476564
    },
    {
      "time": "2026-04-29",
      "value": 445.4686004638672
    },
    {
      "time": "2026-04-30",
      "value": 444.7762005615234
    },
    {
      "time": "2026-05-01",
      "value": 444.04860046386716
    },
    {
      "time": "2026-05-04",
      "value": 442.970400390625
    },
    {
      "time": "2026-05-05",
      "value": 441.7102001953125
    },
    {
      "time": "2026-05-06",
      "value": 440.83720031738284
    },
    {
      "time": "2026-05-07",
      "value": 440.00239990234377
    },
    {
      "time": "2026-05-08",
      "value": 439.1281994628906
    },
    {
      "time": "2026-05-11",
      "value": 438.1461993408203
    },
    {
      "time": "2026-05-12",
      "value": 437.00479919433593
    },
    {
      "time": "2026-05-13",
      "value": 436.2519989013672
    },
    {
      "time": "2026-05-14",
      "value": 435.3601989746094
    },
    {
      "time": "2026-05-15",
      "value": 434.3833990478516
    },
    {
      "time": "2026-05-18",
      "value": 433.2817987060547
    },
    {
      "time": "2026-05-19",
      "value": 432.06119873046873
    },
    {
      "time": "2026-05-20",
      "value": 430.8519989013672
    },
    {
      "time": "2026-05-21",
      "value": 429.6669989013672
    },
    {
      "time": "2026-05-22",
      "value": 428.6057989501953
    },
    {
      "time": "2026-05-26",
      "value": 427.6689990234375
    },
    {
      "time": "2026-05-27",
      "value": 426.63019897460936
    },
    {
      "time": "2026-05-28",
      "value": 425.70019897460935
    },
    {
      "time": "2026-05-29",
      "value": 425.1477990722656
    },
    {
      "time": "2026-06-01",
      "value": 424.84479919433596
    },
    {
      "time": "2026-06-02",
      "value": 424.81619934082033
    },
    {
      "time": "2026-06-03",
      "value": 424.89279907226563
    },
    {
      "time": "2026-06-04",
      "value": 425.0355987548828
    },
    {
      "time": "2026-06-05",
      "value": 424.63459838867186
    },
    {
      "time": "2026-06-08",
      "value": 424.56719787597655
    },
    {
      "time": "2026-06-09",
      "value": 424.0887976074219
    },
    {
      "time": "2026-06-10",
      "value": 423.2887976074219
    },
    {
      "time": "2026-06-11",
      "value": 422.40939758300783
    },
    {
      "time": "2026-06-12",
      "value": 421.38379760742185
    },
    {
      "time": "2026-06-15",
      "value": 420.7265972900391
    },
    {
      "time": "2026-06-16",
      "value": 420.12619750976563
    },
    {
      "time": "2026-06-17",
      "value": 419.2619976806641
    },
    {
      "time": "2026-06-18",
      "value": 418.31379760742186
    },
    {
      "time": "2026-06-22",
      "value": 417.2473974609375
    },
    {
      "time": "2026-06-23",
      "value": 416.05119750976564
    },
    {
      "time": "2026-06-24",
      "value": 414.6623980712891
    },
    {
      "time": "2026-06-25",
      "value": 413.1497979736328
    },
    {
      "time": "2026-06-26",
      "value": 411.8131982421875
    },
    {
      "time": "2026-06-29",
      "value": 410.3831982421875
    },
    {
      "time": "2026-06-30",
      "value": 408.83219848632814
    },
    {
      "time": "2026-07-01",
      "value": 407.40239868164065
    },
    {
      "time": "2026-07-02",
      "value": 406.3735986328125
    },
    {
      "time": "2026-07-06",
      "value": 405.3109985351563
    },
    {
      "time": "2026-07-07",
      "value": 404.2399981689453
    },
    {
      "time": "2026-07-08",
      "value": 403.0639984130859
    },
    {
      "time": "2026-07-09",
      "value": 402.0297979736328
    },
    {
      "time": "2026-07-10",
      "value": 401.1317980957031
    },
    {
      "time": "2026-07-13",
      "value": 400.1261981201172
    },
    {
      "time": "2026-07-14",
      "value": 399.0959979248047
    },
    {
      "time": "2026-07-15",
      "value": 398.0793981933594
    },
    {
      "time": "2026-07-16",
      "value": 397.0843981933594
    },
    {
      "time": "2026-07-17",
      "value": 396.08719848632813
    },
    {
      "time": "2026-07-20",
      "value": 394.8199987792969
    },
    {
      "time": "2026-07-21",
      "value": 393.68259887695314
    },
    {
      "time": "2026-07-22",
      "value": 392.58959899902345
    },
    {
      "time": "2026-07-23",
      "value": 391.3269989013672
    },
    {
      "time": "2026-07-24",
      "value": 390.10639892578126
    },
    {
      "time": "2026-07-27",
      "value": 388.9889990234375
    },
    {
      "time": "2026-07-28",
      "value": 387.8321990966797
    },
    {
      "time": "2026-07-29",
      "value": 386.9079986572266
    },
    {
      "time": "2026-07-30",
      "value": 386.0825988769531
    },
    {
      "time": "2026-07-31",
      "value": 385.28339904785156
    },
    {
      "time": "2026-08-03",
      "value": 384.3695989990234
    },
    {
      "time": "2026-08-04",
      "value": 383.51299926757815
    },
    {
      "time": "2026-08-05",
      "value": 383.0293994140625
    },
    {
      "time": "2026-08-06",
      "value": 382.5427996826172
    },
    {
      "time": "2026-08-07",
      "value": 382.34239990234374
    },
    {
      "time": "2026-08-10",
      "value": 382.13780029296873
    },
    {
      "time": "2026-08-11",
      "value": 381.8146002197266
    },
    {
      "time": "2026-08-12",
      "value": 381.68780029296875
    },
    {
      "time": "2026-08-13",
      "value": 381.42799987792966
    },
    {
      "time": "2026-08-14",
      "value": 381.3002001953125
    },
    {
      "time": "2026-08-17",
      "value": 381.1846002197266
    },
    {
      "time": "2026-08-18",
      "value": 381.2308001708984
    },
    {
      "time": "2026-08-19",
      "value": 381.5622003173828
    },
    {
      "time": "2026-08-20",
      "value": 382.0518005371094
    },
    {
      "time": "2026-08-21",
      "value": 383.0274005126953
    },
    {
      "time": "2026-08-24",
      "value": 383.83480041503907
    },
    {
      "time": "2026-08-25",
      "value": 384.665400390625
    },
    {
      "time": "2026-08-26",
      "value": 385.16080078125
    },
    {
      "time": "2026-08-27",
      "value": 385.6602008056641
    },
    {
      "time": "2026-08-28",
      "value": 386.0660009765625
    },
    {
      "time": "2026-08-31",
      "value": 386.49200134277345
    },
    {
      "time": "2026-09-01",
      "value": 386.7352014160156
    },
    {
      "time": "2026-09-02",
      "value": 387.24440124511716
    },
    {
      "time": "2026-09-03",
      "value": 388.1304010009766
    },
    {
      "time": "2026-09-04",
      "value": 388.87660095214846
    },
    {
      "time": "2026-09-08",
      "value": 389.3984008789063
    },
    {
      "time": "2026-09-09",
      "value": 390.09380126953124
    },
    {
      "time": "2026-09-10",
      "value": 390.65340087890627
    },
    {
      "time": "2026-09-11",
      "value": 391.21680053710935
    },
    {
      "time": "2026-09-14",
      "value": 391.5240002441406
    }
  ],
  "analysis": null
}