{
  "ok": true,
  "cached": false,
  "ticker": "GLDM",
  "price": 80.19,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Charles J. \"Chuck\" Fleischmann",
      "slug": "charles-j-chuck-fleischmann",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-04-28",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Beyond GLD: The 0.40% Fee Drag That Is Slowly Bleeding Your Gold Returns",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/02f260cf-4e40-3d5f-8ce8-b672e6f05d90/beyond-gld%3A-the-0.40%25-fee.html",
      "published": "2026-07-21"
    },
    {
      "title": "Gold ETFs as an Inflation Hedge: The Best Funds to Own in 2026",
      "publisher": "etf.com",
      "link": "https://finance.yahoo.com/m/d2857f23-2a1b-3b72-ad12-d0d81e0750ef/gold-etfs-as-an-inflation.html",
      "published": "2026-07-14"
    },
    {
      "title": "The Precious Metals Trade Has Gone Into Reverse",
      "publisher": "etf.com",
      "link": "https://finance.yahoo.com/m/22572562-82c1-31ab-8d01-f6ba33fd6b94/the-precious-metals-trade-has.html",
      "published": "2026-07-08"
    },
    {
      "title": "Gold Is Up Again in 2026 and After Reviewing Every Way to Own Bullion These 3 ETFs Cover the Trade at Three Cost Levels",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/7f9eebe6-e498-30bb-ad4b-187d1246fb75/gold-is-up-again-in-2026-and.html",
      "published": "2026-07-05"
    },
    {
      "title": "Gold Climbs as Fed Rate Bets Ease: ETFs That Are Worth Watching",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/commodities/articles/gold-climbs-fed-rate-bets-152000813.html",
      "published": "2026-07-03"
    },
    {
      "title": "Central Banks Are Dumping Treasuries for Gold. Should Gold ETF Investors Follow, or Get Played?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/63388b4a-2d88-30e1-87cc-47c6125df6f0/central-banks-are-dumping.html",
      "published": "2026-07-02"
    },
    {
      "title": "GLD’s 0.40% Fee Quietly Costs You $40 Per Year on Every $10,000 While Cheaper Rivals Charge Half",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/62f73e4e-365c-3ba7-b26a-e44a34222887/gld%E2%80%99s-0.40%25-fee-quietly-costs.html",
      "published": "2026-07-01"
    },
    {
      "title": "The 28% Tax Trap Inside GLD That Your Brokerage Statement Won’t Show",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/12f9bbcf-3c92-3e09-a3da-b6dce7bcbbac/the-28%25-tax-trap-inside-gld.html",
      "published": "2026-06-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 66.18000030517578,
      "high": 66.29000091552734,
      "low": 65.83999633789062,
      "close": 66.08999633789062,
      "volume": 2188100
    },
    {
      "time": "2025-07-28",
      "open": 65.91000366210938,
      "high": 65.91999816894531,
      "low": 65.375,
      "close": 65.69000244140625,
      "volume": 2640600
    },
    {
      "time": "2025-07-29",
      "open": 65.7699966430664,
      "high": 66.01100158691406,
      "low": 65.58499908447266,
      "close": 65.8499984741211,
      "volume": 2554100
    },
    {
      "time": "2025-07-30",
      "open": 65.45999908447266,
      "high": 65.51000213623047,
      "low": 64.70999908447266,
      "close": 64.7300033569336,
      "volume": 5930400
    },
    {
      "time": "2025-07-31",
      "open": 65.5,
      "high": 65.5,
      "low": 65.125,
      "close": 65.1500015258789,
      "volume": 2644100
    },
    {
      "time": "2025-08-01",
      "open": 66.3499984741211,
      "high": 66.55000305175781,
      "low": 66.11000061035156,
      "close": 66.45999908447266,
      "volume": 4377900
    },
    {
      "time": "2025-08-04",
      "open": 66.83000183105469,
      "high": 67.0250015258789,
      "low": 66.73500061035156,
      "close": 66.8499984741211,
      "volume": 2474300
    },
    {
      "time": "2025-08-05",
      "open": 66.7300033569336,
      "high": 67.12999725341797,
      "low": 66.72000122070312,
      "close": 66.91000366210938,
      "volume": 2753100
    },
    {
      "time": "2025-08-06",
      "open": 66.72000122070312,
      "high": 66.91999816894531,
      "low": 66.62999725341797,
      "close": 66.7699966430664,
      "volume": 2943900
    },
    {
      "time": "2025-08-07",
      "open": 67.05000305175781,
      "high": 67.31999969482422,
      "low": 66.80999755859375,
      "close": 67.30000305175781,
      "volume": 3445000
    },
    {
      "time": "2025-08-08",
      "open": 67.16999816894531,
      "high": 67.41000366210938,
      "low": 66.86000061035156,
      "close": 67.30000305175781,
      "volume": 6179100
    },
    {
      "time": "2025-08-11",
      "open": 66.33000183105469,
      "high": 66.58000183105469,
      "low": 66.1500015258789,
      "close": 66.37000274658203,
      "volume": 5042000
    },
    {
      "time": "2025-08-12",
      "open": 66.29000091552734,
      "high": 66.5,
      "low": 65.95999908447266,
      "close": 66.2699966430664,
      "volume": 3771600
    },
    {
      "time": "2025-08-13",
      "open": 66.48999786376953,
      "high": 66.73999786376953,
      "low": 66.32499694824219,
      "close": 66.48999786376953,
      "volume": 1843100
    },
    {
      "time": "2025-08-14",
      "open": 66.22000122070312,
      "high": 66.30500030517578,
      "low": 65.91500091552734,
      "close": 66.08000183105469,
      "volume": 1942300
    },
    {
      "time": "2025-08-15",
      "open": 66.11000061035156,
      "high": 66.22899627685547,
      "low": 65.99600219726562,
      "close": 66.12999725341797,
      "volume": 1702800
    },
    {
      "time": "2025-08-18",
      "open": 66.19999694824219,
      "high": 66.21499633789062,
      "low": 65.94000244140625,
      "close": 66.01000213623047,
      "volume": 5748700
    },
    {
      "time": "2025-08-19",
      "open": 65.97000122070312,
      "high": 66.12000274658203,
      "low": 65.63500213623047,
      "close": 65.6500015258789,
      "volume": 2352300
    },
    {
      "time": "2025-08-20",
      "open": 66.1500015258789,
      "high": 66.33000183105469,
      "low": 66.11000061035156,
      "close": 66.31999969482422,
      "volume": 1860100
    },
    {
      "time": "2025-08-21",
      "open": 66.19999694824219,
      "high": 66.26499938964844,
      "low": 66.03500366210938,
      "close": 66.0999984741211,
      "volume": 2018600
    },
    {
      "time": "2025-08-22",
      "open": 65.91999816894531,
      "high": 66.88800048828125,
      "low": 65.90499877929688,
      "close": 66.79000091552734,
      "volume": 2872300
    },
    {
      "time": "2025-08-25",
      "open": 66.62000274658203,
      "high": 66.84500122070312,
      "low": 66.5999984741211,
      "close": 66.63999938964844,
      "volume": 1350900
    },
    {
      "time": "2025-08-26",
      "open": 66.80999755859375,
      "high": 67.13999938964844,
      "low": 66.7300033569336,
      "close": 67.12000274658203,
      "volume": 2138800
    },
    {
      "time": "2025-08-27",
      "open": 66.97000122070312,
      "high": 67.28500366210938,
      "low": 66.83999633789062,
      "close": 67.25,
      "volume": 1680900
    },
    {
      "time": "2025-08-28",
      "open": 67.37999725341797,
      "high": 67.75499725341797,
      "low": 67.33499908447266,
      "close": 67.73999786376953,
      "volume": 1532600
    },
    {
      "time": "2025-08-29",
      "open": 67.65499877929688,
      "high": 68.4000015258789,
      "low": 67.65499877929688,
      "close": 68.4000015258789,
      "volume": 2444500
    },
    {
      "time": "2025-09-02",
      "open": 69.00499725341797,
      "high": 70.09500122070312,
      "low": 68.87999725341797,
      "close": 70.05000305175781,
      "volume": 5010400
    },
    {
      "time": "2025-09-03",
      "open": 70.5,
      "high": 70.86000061035156,
      "low": 70.27999877929688,
      "close": 70.58000183105469,
      "volume": 2854800
    },
    {
      "time": "2025-09-04",
      "open": 70.33999633789062,
      "high": 70.44999694824219,
      "low": 69.9800033569336,
      "close": 70.2699966430664,
      "volume": 4722200
    },
    {
      "time": "2025-09-05",
      "open": 70.87999725341797,
      "high": 71.27999877929688,
      "low": 70.75,
      "close": 71.18000030517578,
      "volume": 3311600
    },
    {
      "time": "2025-09-08",
      "open": 71.76000213623047,
      "high": 72.19499969482422,
      "low": 71.677001953125,
      "close": 72.01000213623047,
      "volume": 4348100
    },
    {
      "time": "2025-09-09",
      "open": 72.4800033569336,
      "high": 72.76000213623047,
      "low": 71.80999755859375,
      "close": 71.87000274658203,
      "volume": 6500400
    },
    {
      "time": "2025-09-10",
      "open": 72.22000122070312,
      "high": 72.3759994506836,
      "low": 71.9749984741211,
      "close": 72.12000274658203,
      "volume": 3461700
    },
    {
      "time": "2025-09-11",
      "open": 71.69999694824219,
      "high": 72.09500122070312,
      "low": 71.62999725341797,
      "close": 72,
      "volume": 3177900
    },
    {
      "time": "2025-09-12",
      "open": 72.25,
      "high": 72.3550033569336,
      "low": 72.11000061035156,
      "close": 72.16000366210938,
      "volume": 4152800
    },
    {
      "time": "2025-09-15",
      "open": 72.3499984741211,
      "high": 72.9749984741211,
      "low": 72.31999969482422,
      "close": 72.88999938964844,
      "volume": 2821400
    },
    {
      "time": "2025-09-16",
      "open": 73.1500015258789,
      "high": 73.31500244140625,
      "low": 72.83999633789062,
      "close": 73.06999969482422,
      "volume": 6407700
    },
    {
      "time": "2025-09-17",
      "open": 72.81999969482422,
      "high": 73.4000015258789,
      "low": 72.18000030517578,
      "close": 72.48999786376953,
      "volume": 11617200
    },
    {
      "time": "2025-09-18",
      "open": 72.33999633789062,
      "high": 72.33999633789062,
      "low": 71.80999755859375,
      "close": 72.19999694824219,
      "volume": 9390900
    },
    {
      "time": "2025-09-19",
      "open": 72.37999725341797,
      "high": 72.97000122070312,
      "low": 72.3499984741211,
      "close": 72.94999694824219,
      "volume": 3454700
    },
    {
      "time": "2025-09-22",
      "open": 73.72000122070312,
      "high": 74.22000122070312,
      "low": 73.54000091552734,
      "close": 74.20999908447266,
      "volume": 4183800
    },
    {
      "time": "2025-09-23",
      "open": 74.91000366210938,
      "high": 75.04000091552734,
      "low": 74.29000091552734,
      "close": 74.54000091552734,
      "volume": 5811500
    },
    {
      "time": "2025-09-24",
      "open": 74.58999633789062,
      "high": 74.60800170898438,
      "low": 73.5999984741211,
      "close": 73.8499984741211,
      "volume": 4329800
    },
    {
      "time": "2025-09-25",
      "open": 74.06999969482422,
      "high": 74.38899993896484,
      "low": 73.67500305175781,
      "close": 74.16999816894531,
      "volume": 4288000
    },
    {
      "time": "2025-09-26",
      "open": 74.4000015258789,
      "high": 74.91000366210938,
      "low": 74.29000091552734,
      "close": 74.58999633789062,
      "volume": 3938700
    },
    {
      "time": "2025-09-29",
      "open": 75.66999816894531,
      "high": 75.9000015258789,
      "low": 75.57099914550781,
      "close": 75.81999969482422,
      "volume": 4442500
    },
    {
      "time": "2025-09-30",
      "open": 75.55999755859375,
      "high": 76.47000122070312,
      "low": 75.48999786376953,
      "close": 76.44999694824219,
      "volume": 4890200
    },
    {
      "time": "2025-10-01",
      "open": 76.62999725341797,
      "high": 76.79000091552734,
      "low": 76.32499694824219,
      "close": 76.55999755859375,
      "volume": 5531000
    },
    {
      "time": "2025-10-02",
      "open": 77.06999969482422,
      "high": 77.12999725341797,
      "low": 75.5999984741211,
      "close": 76.31999969482422,
      "volume": 10056300
    },
    {
      "time": "2025-10-03",
      "open": 76.8499984741211,
      "high": 77.04000091552734,
      "low": 76.55000305175781,
      "close": 76.91999816894531,
      "volume": 6644800
    },
    {
      "time": "2025-10-06",
      "open": 77.87000274658203,
      "high": 78.59600067138672,
      "low": 77.75,
      "close": 78.38999938964844,
      "volume": 5529800
    },
    {
      "time": "2025-10-07",
      "open": 78.8499984741211,
      "high": 79.01499938964844,
      "low": 78.43000030517578,
      "close": 78.81999969482422,
      "volume": 6593200
    },
    {
      "time": "2025-10-08",
      "open": 79.93000030517578,
      "high": 80.36100006103516,
      "low": 79.72000122070312,
      "close": 80.08999633789062,
      "volume": 8281000
    },
    {
      "time": "2025-10-09",
      "open": 80.2699966430664,
      "high": 80.29000091552734,
      "low": 78.06500244140625,
      "close": 78.62000274658203,
      "volume": 16480700
    },
    {
      "time": "2025-10-10",
      "open": 79.06999969482422,
      "high": 79.6500015258789,
      "low": 78.62000274658203,
      "close": 79.44000244140625,
      "volume": 8258300
    },
    {
      "time": "2025-10-13",
      "open": 81.01000213623047,
      "high": 81.50499725341797,
      "low": 80.80999755859375,
      "close": 81.36000061035156,
      "volume": 4953200
    },
    {
      "time": "2025-10-14",
      "open": 81.36000061035156,
      "high": 82.26000213623047,
      "low": 81.30000305175781,
      "close": 81.9800033569336,
      "volume": 6633400
    },
    {
      "time": "2025-10-15",
      "open": 83.04000091552734,
      "high": 83.41500091552734,
      "low": 82.73999786376953,
      "close": 83.37000274658203,
      "volume": 7648800
    },
    {
      "time": "2025-10-16",
      "open": 84.16000366210938,
      "high": 85.37000274658203,
      "low": 83.31999969482422,
      "close": 85.27999877929688,
      "volume": 11471900
    },
    {
      "time": "2025-10-17",
      "open": 85.44000244140625,
      "high": 85.47000122070312,
      "low": 82.87999725341797,
      "close": 83.69999694824219,
      "volume": 28385400
    },
    {
      "time": "2025-10-20",
      "open": 85.51000213623047,
      "high": 86.75,
      "low": 84.9800033569336,
      "close": 86.69000244140625,
      "volume": 10276900
    },
    {
      "time": "2025-10-21",
      "open": 83.18000030517578,
      "high": 83.65499877929688,
      "low": 80.80999755859375,
      "close": 81.31999969482422,
      "volume": 20825700
    },
    {
      "time": "2025-10-22",
      "open": 80.20999908447266,
      "high": 81.41999816894531,
      "low": 79.38999938964844,
      "close": 81.19999694824219,
      "volume": 14739300
    },
    {
      "time": "2025-10-23",
      "open": 82.08000183105469,
      "high": 82.2300033569336,
      "low": 81.47000122070312,
      "close": 81.48999786376953,
      "volume": 7932100
    },
    {
      "time": "2025-10-24",
      "open": 81.44999694824219,
      "high": 81.92500305175781,
      "low": 81.11000061035156,
      "close": 81.2300033569336,
      "volume": 6509300
    },
    {
      "time": "2025-10-27",
      "open": 79.83000183105469,
      "high": 79.94999694824219,
      "low": 78.61000061035156,
      "close": 78.97000122070312,
      "volume": 11161600
    },
    {
      "time": "2025-10-28",
      "open": 77.86000061035156,
      "high": 78.58999633789062,
      "low": 77.5,
      "close": 78.38999938964844,
      "volume": 11984500
    },
    {
      "time": "2025-10-29",
      "open": 79.55000305175781,
      "high": 79.62000274658203,
      "low": 77.76000213623047,
      "close": 78.08999633789062,
      "volume": 9087800
    },
    {
      "time": "2025-10-30",
      "open": 78.56999969482422,
      "high": 79.68499755859375,
      "low": 78.44000244140625,
      "close": 79.62999725341797,
      "volume": 6805500
    },
    {
      "time": "2025-10-31",
      "open": 79.70500183105469,
      "high": 79.73999786376953,
      "low": 78.63500213623047,
      "close": 79.19000244140625,
      "volume": 7074300
    },
    {
      "time": "2025-11-03",
      "open": 79.4000015258789,
      "high": 79.77999877929688,
      "low": 79.08999633789062,
      "close": 79.37000274658203,
      "volume": 4393200
    },
    {
      "time": "2025-11-04",
      "open": 78.22000122070312,
      "high": 78.69999694824219,
      "low": 77.77999877929688,
      "close": 77.95999908447266,
      "volume": 6119400
    },
    {
      "time": "2025-11-05",
      "open": 78.83999633789062,
      "high": 78.98500061035156,
      "low": 78.47000122070312,
      "close": 78.87000274658203,
      "volume": 3792100
    },
    {
      "time": "2025-11-06",
      "open": 79.01000213623047,
      "high": 79.2300033569336,
      "low": 78.48999786376953,
      "close": 78.79000091552734,
      "volume": 3551900
    },
    {
      "time": "2025-11-07",
      "open": 79.16999816894531,
      "high": 79.70999908447266,
      "low": 78.8499984741211,
      "close": 79.26000213623047,
      "volume": 5037500
    },
    {
      "time": "2025-11-10",
      "open": 80.9000015258789,
      "high": 81.4800033569336,
      "low": 80.66000366210938,
      "close": 81.41999816894531,
      "volume": 3739500
    },
    {
      "time": "2025-11-11",
      "open": 81.77999877929688,
      "high": 81.8499984741211,
      "low": 81.11000061035156,
      "close": 81.75,
      "volume": 3679700
    },
    {
      "time": "2025-11-12",
      "open": 81.77999877929688,
      "high": 83.375,
      "low": 81.66000366210938,
      "close": 83.05000305175781,
      "volume": 8232200
    },
    {
      "time": "2025-11-13",
      "open": 83.36000061035156,
      "high": 83.5250015258789,
      "low": 82.04000091552734,
      "close": 82.41999816894531,
      "volume": 8579700
    },
    {
      "time": "2025-11-14",
      "open": 80.22000122070312,
      "high": 81.375,
      "low": 79.81999969482422,
      "close": 80.9000015258789,
      "volume": 6695500
    },
    {
      "time": "2025-11-17",
      "open": 80.4800033569336,
      "high": 80.7959976196289,
      "low": 79.31500244140625,
      "close": 79.98999786376953,
      "volume": 9003200
    },
    {
      "time": "2025-11-18",
      "open": 80.6500015258789,
      "high": 80.80999755859375,
      "low": 79.9800033569336,
      "close": 80.56999969482422,
      "volume": 5298400
    },
    {
      "time": "2025-11-19",
      "open": 81.30000305175781,
      "high": 81.80699920654297,
      "low": 80.29000091552734,
      "close": 80.69999694824219,
      "volume": 6520000
    },
    {
      "time": "2025-11-20",
      "open": 80.7699966430664,
      "high": 81.2699966430664,
      "low": 80.02999877929688,
      "close": 80.69000244140625,
      "volume": 5843000
    },
    {
      "time": "2025-11-21",
      "open": 80.51000213623047,
      "high": 81.18000030517578,
      "low": 80.2699966430664,
      "close": 80.52999877929688,
      "volume": 5993500
    },
    {
      "time": "2025-11-24",
      "open": 80.66999816894531,
      "high": 81.83499908447266,
      "low": 80.54000091552734,
      "close": 81.80999755859375,
      "volume": 5976200
    },
    {
      "time": "2025-11-25",
      "open": 81.83999633789062,
      "high": 82.31999969482422,
      "low": 81.37000274658203,
      "close": 81.79000091552734,
      "volume": 7462400
    },
    {
      "time": "2025-11-26",
      "open": 82.01000213623047,
      "high": 82.58000183105469,
      "low": 81.88999938964844,
      "close": 82.43000030517578,
      "volume": 5789400
    },
    {
      "time": "2025-11-28",
      "open": 83.08999633789062,
      "high": 83.4800033569336,
      "low": 82.85399627685547,
      "close": 83.45999908447266,
      "volume": 4486800
    },
    {
      "time": "2025-12-01",
      "open": 84.08000183105469,
      "high": 84.08000183105469,
      "low": 83.5250015258789,
      "close": 83.86000061035156,
      "volume": 6528200
    },
    {
      "time": "2025-12-02",
      "open": 83.69999694824219,
      "high": 83.71499633789062,
      "low": 82.43000030517578,
      "close": 83.31999969482422,
      "volume": 6844900
    },
    {
      "time": "2025-12-03",
      "open": 83.5999984741211,
      "high": 83.95999908447266,
      "low": 83.04000091552734,
      "close": 83.2699966430664,
      "volume": 4385900
    },
    {
      "time": "2025-12-04",
      "open": 83.29000091552734,
      "high": 83.51000213623047,
      "low": 82.95500183105469,
      "close": 83.33000183105469,
      "volume": 3311100
    },
    {
      "time": "2025-12-05",
      "open": 83.76000213623047,
      "high": 84.30999755859375,
      "low": 83.12000274658203,
      "close": 83.19000244140625,
      "volume": 5408000
    },
    {
      "time": "2025-12-08",
      "open": 83.29000091552734,
      "high": 83.33999633789062,
      "low": 82.66000366210938,
      "close": 82.9800033569336,
      "volume": 3887700
    },
    {
      "time": "2025-12-09",
      "open": 83.01000213623047,
      "high": 83.55999755859375,
      "low": 82.94000244140625,
      "close": 83.37000274658203,
      "volume": 3977500
    },
    {
      "time": "2025-12-10",
      "open": 83.08999633789062,
      "high": 83.88999938964844,
      "low": 82.7699966430664,
      "close": 83.7300033569336,
      "volume": 4385000
    },
    {
      "time": "2025-12-11",
      "open": 83.73999786376953,
      "high": 84.81999969482422,
      "low": 83.63899993896484,
      "close": 84.62999725341797,
      "volume": 6973700
    },
    {
      "time": "2025-12-12",
      "open": 85.93000030517578,
      "high": 86.16999816894531,
      "low": 84.2699966430664,
      "close": 85.0999984741211,
      "volume": 5819200
    },
    {
      "time": "2025-12-15",
      "open": 85.62999725341797,
      "high": 85.80999755859375,
      "low": 84.82499694824219,
      "close": 85.20999908447266,
      "volume": 5414800
    },
    {
      "time": "2025-12-16",
      "open": 85.62999725341797,
      "high": 85.80999755859375,
      "low": 84.94000244140625,
      "close": 85.22000122070312,
      "volume": 3756500
    },
    {
      "time": "2025-12-17",
      "open": 85.68000030517578,
      "high": 86.08999633789062,
      "low": 85.5199966430664,
      "close": 85.91999816894531,
      "volume": 4889600
    },
    {
      "time": "2025-12-18",
      "open": 85.75,
      "high": 86.56999969482422,
      "low": 85.26000213623047,
      "close": 85.77999877929688,
      "volume": 6956200
    },
    {
      "time": "2025-12-19",
      "open": 85.66999816894531,
      "high": 86.2249984741211,
      "low": 85.51000213623047,
      "close": 85.9000015258789,
      "volume": 5877200
    },
    {
      "time": "2025-12-22",
      "open": 87.62999725341797,
      "high": 87.94000244140625,
      "low": 87.33499908447266,
      "close": 87.87000274658203,
      "volume": 5018500
    },
    {
      "time": "2025-12-23",
      "open": 88.33999633789062,
      "high": 89.04499816894531,
      "low": 87.6500015258789,
      "close": 89.01000213623047,
      "volume": 5302800
    },
    {
      "time": "2025-12-24",
      "open": 88.76000213623047,
      "high": 88.81999969482422,
      "low": 88.01499938964844,
      "close": 88.69999694824219,
      "volume": 6161300
    },
    {
      "time": "2025-12-26",
      "open": 89.80000305175781,
      "high": 90.06500244140625,
      "low": 89.27999877929688,
      "close": 89.70999908447266,
      "volume": 5528600
    },
    {
      "time": "2025-12-29",
      "open": 86.9000015258789,
      "high": 86.9000015258789,
      "low": 85.16500091552734,
      "close": 85.80000305175781,
      "volume": 14194300
    },
    {
      "time": "2025-12-30",
      "open": 86.88999938964844,
      "high": 86.91999816894531,
      "low": 85.81999969482422,
      "close": 85.9000015258789,
      "volume": 5497300
    },
    {
      "time": "2025-12-31",
      "open": 85.83000183105469,
      "high": 86.13999938964844,
      "low": 85.17500305175781,
      "close": 85.37000274658203,
      "volume": 5163800
    },
    {
      "time": "2026-01-02",
      "open": 86.45999908447266,
      "high": 86.5,
      "low": 85.30000305175781,
      "close": 85.73999786376953,
      "volume": 5220600
    },
    {
      "time": "2026-01-05",
      "open": 87.51000213623047,
      "high": 88.19999694824219,
      "low": 87.44000244140625,
      "close": 88,
      "volume": 5665700
    },
    {
      "time": "2026-01-06",
      "open": 88.43000030517578,
      "high": 89.01000213623047,
      "low": 88.33999633789062,
      "close": 88.95999908447266,
      "volume": 6894400
    },
    {
      "time": "2026-01-07",
      "open": 87.97000122070312,
      "high": 88.44999694824219,
      "low": 87.56500244140625,
      "close": 88.11000061035156,
      "volume": 8054600
    },
    {
      "time": "2026-01-08",
      "open": 87.58999633789062,
      "high": 88.62000274658203,
      "low": 87.5,
      "close": 88.58000183105469,
      "volume": 5324400
    },
    {
      "time": "2026-01-09",
      "open": 88.94000244140625,
      "high": 89.41000366210938,
      "low": 88.66000366210938,
      "close": 89.2300033569336,
      "volume": 7261700
    },
    {
      "time": "2026-01-12",
      "open": 90.7699966430664,
      "high": 91.6449966430664,
      "low": 90.76000213623047,
      "close": 90.9000015258789,
      "volume": 7914600
    },
    {
      "time": "2026-01-13",
      "open": 91.43000030517578,
      "high": 91.73999786376953,
      "low": 90.44000244140625,
      "close": 90.7699966430664,
      "volume": 11049800
    },
    {
      "time": "2026-01-14",
      "open": 91.73999786376953,
      "high": 91.90499877929688,
      "low": 91.04499816894531,
      "close": 91.70999908447266,
      "volume": 10956000
    },
    {
      "time": "2026-01-15",
      "open": 91.08999633789062,
      "high": 91.5199966430664,
      "low": 91.02999877929688,
      "close": 91.12999725341797,
      "volume": 4935900
    },
    {
      "time": "2026-01-16",
      "open": 91.04000091552734,
      "high": 91.45999908447266,
      "low": 89.80999755859375,
      "close": 90.70999908447266,
      "volume": 11562700
    },
    {
      "time": "2026-01-20",
      "open": 94.02999877929688,
      "high": 94.34500122070312,
      "low": 93.45999908447266,
      "close": 94.13999938964844,
      "volume": 11968300
    },
    {
      "time": "2026-01-21",
      "open": 96.19000244140625,
      "high": 96.43499755859375,
      "low": 94.12000274658203,
      "close": 95.54000091552734,
      "volume": 23094400
    },
    {
      "time": "2026-01-22",
      "open": 95.58000183105469,
      "high": 97.5260009765625,
      "low": 95.5,
      "close": 97.31999969482422,
      "volume": 13546600
    },
    {
      "time": "2026-01-23",
      "open": 97.76000213623047,
      "high": 98.76000213623047,
      "low": 97.63999938964844,
      "close": 98.61000061035156,
      "volume": 11140700
    },
    {
      "time": "2026-01-26",
      "open": 100.5,
      "high": 101.04000091552734,
      "low": 99.12000274658203,
      "close": 100.05999755859375,
      "volume": 22094900
    },
    {
      "time": "2026-01-27",
      "open": 100.1500015258789,
      "high": 102.58000183105469,
      "low": 99.9000015258789,
      "close": 102.51000213623047,
      "volume": 19705500
    },
    {
      "time": "2026-01-28",
      "open": 104.11000061035156,
      "high": 106.72000122070312,
      "low": 103.63999938964844,
      "close": 106.44000244140625,
      "volume": 36624400
    },
    {
      "time": "2026-01-29",
      "open": 109.69999694824219,
      "high": 109.73999786376953,
      "low": 100.9000015258789,
      "close": 106.7699966430664,
      "volume": 52513100
    },
    {
      "time": "2026-01-30",
      "open": 100.4000015258789,
      "high": 101.19999694824219,
      "low": 92.73999786376953,
      "close": 96.01000213623047,
      "volume": 72714300
    },
    {
      "time": "2026-02-02",
      "open": 93.45500183105469,
      "high": 94.9000015258789,
      "low": 91,
      "close": 91.98999786376953,
      "volume": 34789600
    },
    {
      "time": "2026-02-03",
      "open": 97.45999908447266,
      "high": 98.83999633789062,
      "low": 96.58000183105469,
      "close": 97.87000274658203,
      "volume": 22788500
    },
    {
      "time": "2026-02-04",
      "open": 99.58999633789062,
      "high": 99.7300033569336,
      "low": 96,
      "close": 97.72000122070312,
      "volume": 19675800
    },
    {
      "time": "2026-02-05",
      "open": 95.66000366210938,
      "high": 97.0999984741211,
      "low": 94.83999633789062,
      "close": 95.20999908447266,
      "volume": 20751100
    },
    {
      "time": "2026-02-06",
      "open": 97.0999984741211,
      "high": 98.37999725341797,
      "low": 96.9000015258789,
      "close": 98.05999755859375,
      "volume": 9613000
    },
    {
      "time": "2026-02-09",
      "open": 99.30000305175781,
      "high": 100.68000030517578,
      "low": 99.23999786376953,
      "close": 100.58000183105469,
      "volume": 9271500
    },
    {
      "time": "2026-02-10",
      "open": 100.36000061035156,
      "high": 100.51000213623047,
      "low": 98.94999694824219,
      "close": 99.58000183105469,
      "volume": 5589900
    },
    {
      "time": "2026-02-11",
      "open": 100.33999633789062,
      "high": 100.91999816894531,
      "low": 99.66999816894531,
      "close": 100.66999816894531,
      "volume": 7749900
    },
    {
      "time": "2026-02-12",
      "open": 100.12000274658203,
      "high": 100.4000015258789,
      "low": 96.51000213623047,
      "close": 97.25,
      "volume": 19991000
    },
    {
      "time": "2026-02-13",
      "open": 98.98999786376953,
      "high": 99.87000274658203,
      "low": 98.26000213623047,
      "close": 99.61000061035156,
      "volume": 7417100
    },
    {
      "time": "2026-02-17",
      "open": 96.91500091552734,
      "high": 97.19000244140625,
      "low": 95.94999694824219,
      "close": 96.55000305175781,
      "volume": 5307100
    },
    {
      "time": "2026-02-18",
      "open": 98.1500015258789,
      "high": 99.16000366210938,
      "low": 98.05999755859375,
      "close": 98.66000366210938,
      "volume": 5456800
    },
    {
      "time": "2026-02-19",
      "open": 98.5199966430664,
      "high": 99.37999725341797,
      "low": 98.22000122070312,
      "close": 98.97000122070312,
      "volume": 6875600
    },
    {
      "time": "2026-02-20",
      "open": 99.7699966430664,
      "high": 100.9000015258789,
      "low": 98.69999694824219,
      "close": 100.87999725341797,
      "volume": 6174900
    },
    {
      "time": "2026-02-23",
      "open": 102.22000122070312,
      "high": 103.67500305175781,
      "low": 102.22000122070312,
      "close": 103.63999938964844,
      "volume": 5753000
    },
    {
      "time": "2026-02-24",
      "open": 101.2300033569336,
      "high": 102.38500213623047,
      "low": 101.12999725341797,
      "close": 102.20999908447266,
      "volume": 4998100
    },
    {
      "time": "2026-02-25",
      "open": 102.47000122070312,
      "high": 103.26000213623047,
      "low": 101.83999633789062,
      "close": 101.95999908447266,
      "volume": 4950800
    },
    {
      "time": "2026-02-26",
      "open": 102.30999755859375,
      "high": 102.91000366210938,
      "low": 101.5,
      "close": 102.83000183105469,
      "volume": 5405900
    },
    {
      "time": "2026-02-27",
      "open": 103.5199966430664,
      "high": 104.19999694824219,
      "low": 103.19000244140625,
      "close": 104.13999938964844,
      "volume": 5808400
    },
    {
      "time": "2026-03-02",
      "open": 105.53500366210938,
      "high": 105.98999786376953,
      "low": 104.0999984741211,
      "close": 105.54000091552734,
      "volume": 12667600
    },
    {
      "time": "2026-03-03",
      "open": 101.86000061035156,
      "high": 101.9000015258789,
      "low": 98.86000061035156,
      "close": 100.87999725341797,
      "volume": 19358300
    },
    {
      "time": "2026-03-04",
      "open": 102.2300033569336,
      "high": 102.61000061035156,
      "low": 101.11000061035156,
      "close": 101.62000274658203,
      "volume": 5534800
    },
    {
      "time": "2026-03-05",
      "open": 101.30999755859375,
      "high": 101.37000274658203,
      "low": 99.93000030517578,
      "close": 100.37999725341797,
      "volume": 8407200
    },
    {
      "time": "2026-03-06",
      "open": 101.01499938964844,
      "high": 102.3949966430664,
      "low": 100.56999969482422,
      "close": 101.97000122070312,
      "volume": 6065000
    },
    {
      "time": "2026-03-09",
      "open": 100.80000305175781,
      "high": 101.80500030517578,
      "low": 100.11000061035156,
      "close": 101.76000213623047,
      "volume": 8973700
    },
    {
      "time": "2026-03-10",
      "open": 103.31999969482422,
      "high": 103.66999816894531,
      "low": 102.12999725341797,
      "close": 102.88999938964844,
      "volume": 6001500
    },
    {
      "time": "2026-03-11",
      "open": 102.55999755859375,
      "high": 102.83000183105469,
      "low": 101.91000366210938,
      "close": 102.58999633789062,
      "volume": 2825800
    },
    {
      "time": "2026-03-12",
      "open": 102.30999755859375,
      "high": 102.30999755859375,
      "low": 100.48999786376953,
      "close": 100.5999984741211,
      "volume": 8231400
    },
    {
      "time": "2026-03-13",
      "open": 101.08999633789062,
      "high": 101.25,
      "low": 99.13500213623047,
      "close": 99.27999877929688,
      "volume": 5964300
    },
    {
      "time": "2026-03-16",
      "open": 99.3499984741211,
      "high": 99.69000244140625,
      "low": 98.43000030517578,
      "close": 99.19999694824219,
      "volume": 5019000
    },
    {
      "time": "2026-03-17",
      "open": 99.19999694824219,
      "high": 99.55999755859375,
      "low": 98.41999816894531,
      "close": 98.95999908447266,
      "volume": 3725300
    },
    {
      "time": "2026-03-18",
      "open": 96.19999694824219,
      "high": 96.95999908447266,
      "low": 95.73999786376953,
      "close": 95.80999755859375,
      "volume": 7150900
    },
    {
      "time": "2026-03-19",
      "open": 90.55000305175781,
      "high": 92.25,
      "low": 89.80000305175781,
      "close": 91.86000061035156,
      "volume": 15186600
    },
    {
      "time": "2026-03-20",
      "open": 92.19999694824219,
      "high": 92.31999969482422,
      "low": 88.61000061035156,
      "close": 89.06999969482422,
      "volume": 13752800
    },
    {
      "time": "2026-03-23",
      "open": 87.25,
      "high": 89.29000091552734,
      "low": 86.08999633789062,
      "close": 87.04000091552734,
      "volume": 19105300
    },
    {
      "time": "2026-03-24",
      "open": 86.20500183105469,
      "high": 87.7300033569336,
      "low": 86.08999633789062,
      "close": 87.06999969482422,
      "volume": 8209800
    },
    {
      "time": "2026-03-25",
      "open": 90.41999816894531,
      "high": 90.61000061035156,
      "low": 88.79499816894531,
      "close": 89.66999816894531,
      "volume": 6654600
    },
    {
      "time": "2026-03-26",
      "open": 88.0199966430664,
      "high": 88.61000061035156,
      "low": 86.23999786376953,
      "close": 86.33000183105469,
      "volume": 7595400
    },
    {
      "time": "2026-03-27",
      "open": 87.54000091552734,
      "high": 90.13500213623047,
      "low": 87.33000183105469,
      "close": 89.33999633789062,
      "volume": 6999200
    },
    {
      "time": "2026-03-30",
      "open": 90.4000015258789,
      "high": 90.5,
      "low": 88.91200256347656,
      "close": 89.31999969482422,
      "volume": 7717900
    },
    {
      "time": "2026-03-31",
      "open": 90.51000213623047,
      "high": 92.7300033569336,
      "low": 90.41000366210938,
      "close": 92.69000244140625,
      "volume": 7581400
    },
    {
      "time": "2026-04-01",
      "open": 93.69999694824219,
      "high": 94.80999755859375,
      "low": 93.45999908447266,
      "close": 94.30000305175781,
      "volume": 6966500
    },
    {
      "time": "2026-04-02",
      "open": 91,
      "high": 92.97000122070312,
      "low": 90.7300033569336,
      "close": 92.4800033569336,
      "volume": 5723700
    },
    {
      "time": "2026-04-06",
      "open": 92.38999938964844,
      "high": 92.94000244140625,
      "low": 91.93000030517578,
      "close": 92.12999725341797,
      "volume": 3942400
    },
    {
      "time": "2026-04-07",
      "open": 92.19999694824219,
      "high": 93.33999633789062,
      "low": 91.16999816894531,
      "close": 93.04000091552734,
      "volume": 5663200
    },
    {
      "time": "2026-04-08",
      "open": 94.80000305175781,
      "high": 94.87999725341797,
      "low": 92.94999694824219,
      "close": 93.62999725341797,
      "volume": 11865100
    },
    {
      "time": "2026-04-09",
      "open": 94.02999877929688,
      "high": 94.98999786376953,
      "low": 93.94000244140625,
      "close": 94.37999725341797,
      "volume": 3582200
    },
    {
      "time": "2026-04-10",
      "open": 94.48999786376953,
      "high": 94.87999725341797,
      "low": 93.91999816894531,
      "close": 94.20999908447266,
      "volume": 2898800
    },
    {
      "time": "2026-04-13",
      "open": 93.68000030517578,
      "high": 93.97000122070312,
      "low": 93.01000213623047,
      "close": 93.83999633789062,
      "volume": 4021000
    },
    {
      "time": "2026-04-14",
      "open": 94.66000366210938,
      "high": 95.90499877929688,
      "low": 94.58999633789062,
      "close": 95.9000015258789,
      "volume": 4319400
    },
    {
      "time": "2026-04-15",
      "open": 95.41000366210938,
      "high": 95.58999633789062,
      "low": 94.7300033569336,
      "close": 94.91000366210938,
      "volume": 3671400
    },
    {
      "time": "2026-04-16",
      "open": 95.27999877929688,
      "high": 95.43499755859375,
      "low": 94.4000015258789,
      "close": 94.83999633789062,
      "volume": 3144100
    },
    {
      "time": "2026-04-17",
      "open": 96.02999877929688,
      "high": 96.68000030517578,
      "low": 95.97000122070312,
      "close": 96.04000091552734,
      "volume": 3965500
    },
    {
      "time": "2026-04-20",
      "open": 95.4800033569336,
      "high": 95.5250015258789,
      "low": 94.81999969482422,
      "close": 95.26000213623047,
      "volume": 3256400
    },
    {
      "time": "2026-04-21",
      "open": 94.5,
      "high": 94.83999633789062,
      "low": 92.37000274658203,
      "close": 92.58000183105469,
      "volume": 6225600
    },
    {
      "time": "2026-04-22",
      "open": 94,
      "high": 94.19999694824219,
      "low": 93.4800033569336,
      "close": 93.80999755859375,
      "volume": 1986600
    },
    {
      "time": "2026-04-23",
      "open": 93.55999755859375,
      "high": 93.80000305175781,
      "low": 92.27999877929688,
      "close": 92.88999938964844,
      "volume": 3470300
    },
    {
      "time": "2026-04-24",
      "open": 92.93000030517578,
      "high": 93.79000091552734,
      "low": 92.80999755859375,
      "close": 93.33999633789062,
      "volume": 1965000
    },
    {
      "time": "2026-04-27",
      "open": 93.0260009765625,
      "high": 93.05000305175781,
      "low": 92.36000061035156,
      "close": 92.62999725341797,
      "volume": 8501200
    },
    {
      "time": "2026-04-28",
      "open": 90.66999816894531,
      "high": 91.05500030517578,
      "low": 90.16999816894531,
      "close": 90.91999816894531,
      "volume": 3904700
    },
    {
      "time": "2026-04-29",
      "open": 89.77999877929688,
      "high": 90.31999969482422,
      "low": 89.23999786376953,
      "close": 89.97000122070312,
      "volume": 3781800
    },
    {
      "time": "2026-04-30",
      "open": 91.65499877929688,
      "high": 91.69499969482422,
      "low": 91.1050033569336,
      "close": 91.37000274658203,
      "volume": 3245400
    },
    {
      "time": "2026-05-01",
      "open": 90.80999755859375,
      "high": 92.20999908447266,
      "low": 90.76000213623047,
      "close": 91.20999908447266,
      "volume": 3568300
    },
    {
      "time": "2026-05-04",
      "open": 90.2699966430664,
      "high": 90.66999816894531,
      "low": 89.06999969482422,
      "close": 89.37999725341797,
      "volume": 4147900
    },
    {
      "time": "2026-05-05",
      "open": 90.54000091552734,
      "high": 90.75,
      "low": 90.05000305175781,
      "close": 90.12999725341797,
      "volume": 2035200
    },
    {
      "time": "2026-05-06",
      "open": 92.66999816894531,
      "high": 93.33000183105469,
      "low": 92.56999969482422,
      "close": 92.8499984741211,
      "volume": 3530500
    },
    {
      "time": "2026-05-07",
      "open": 93.88999938964844,
      "high": 94.25,
      "low": 92.73300170898438,
      "close": 93.05000305175781,
      "volume": 3197300
    },
    {
      "time": "2026-05-08",
      "open": 93.54000091552734,
      "high": 93.98500061035156,
      "low": 93.05000305175781,
      "close": 93.48999786376953,
      "volume": 2241800
    },
    {
      "time": "2026-05-11",
      "open": 93.55999755859375,
      "high": 93.95999908447266,
      "low": 93.16000366210938,
      "close": 93.69000244140625,
      "volume": 2644300
    },
    {
      "time": "2026-05-12",
      "open": 92.81999969482422,
      "high": 93.33000183105469,
      "low": 91.79000091552734,
      "close": 93.31999969482422,
      "volume": 3263800
    },
    {
      "time": "2026-05-13",
      "open": 92.79000091552734,
      "high": 93.19000244140625,
      "low": 92.3949966430664,
      "close": 92.77999877929688,
      "volume": 2733900
    },
    {
      "time": "2026-05-14",
      "open": 92.7699966430664,
      "high": 93,
      "low": 92.05000305175781,
      "close": 92.08999633789062,
      "volume": 3664000
    },
    {
      "time": "2026-05-15",
      "open": 90.01000213623047,
      "high": 90.33999633789062,
      "low": 89.25499725341797,
      "close": 89.9800033569336,
      "volume": 4178500
    },
    {
      "time": "2026-05-18",
      "open": 90.47000122070312,
      "high": 90.70099639892578,
      "low": 89.66999816894531,
      "close": 90.19000244140625,
      "volume": 2836000
    },
    {
      "time": "2026-05-19",
      "open": 88.9000015258789,
      "high": 89.31999969482422,
      "low": 88.3499984741211,
      "close": 88.69999694824219,
      "volume": 2620300
    },
    {
      "time": "2026-05-20",
      "open": 88.83000183105469,
      "high": 90.08499908447266,
      "low": 88.37999725341797,
      "close": 89.95999908447266,
      "volume": 3422400
    },
    {
      "time": "2026-05-21",
      "open": 89.04000091552734,
      "high": 90.18000030517578,
      "low": 88.77999877929688,
      "close": 89.87000274658203,
      "volume": 2390900
    },
    {
      "time": "2026-05-22",
      "open": 89.4800033569336,
      "high": 89.58000183105469,
      "low": 88.83999633789062,
      "close": 89.20999908447266,
      "volume": 2594800
    },
    {
      "time": "2026-05-26",
      "open": 89.4800033569336,
      "high": 89.65499877929688,
      "low": 88.69000244140625,
      "close": 89.20999908447266,
      "volume": 2781000
    },
    {
      "time": "2026-05-27",
      "open": 87.13999938964844,
      "high": 88.19999694824219,
      "low": 87.13999938964844,
      "close": 88.05000305175781,
      "volume": 3885100
    },
    {
      "time": "2026-05-28",
      "open": 87.61000061035156,
      "high": 89.32499694824219,
      "low": 87.38999938964844,
      "close": 88.97000122070312,
      "volume": 6352300
    },
    {
      "time": "2026-05-29",
      "open": 89.55999755859375,
      "high": 90.91000366210938,
      "low": 89.4749984741211,
      "close": 89.93000030517578,
      "volume": 3950100
    },
    {
      "time": "2026-06-01",
      "open": 88.36000061035156,
      "high": 88.93000030517578,
      "low": 88,
      "close": 88.6500015258789,
      "volume": 3694400
    },
    {
      "time": "2026-06-02",
      "open": 89.25,
      "high": 89.30500030517578,
      "low": 88.61000061035156,
      "close": 88.77999877929688,
      "volume": 3695300
    },
    {
      "time": "2026-06-03",
      "open": 88.0250015258789,
      "high": 88.2249984741211,
      "low": 87.56999969482422,
      "close": 87.93000030517578,
      "volume": 3649900
    },
    {
      "time": "2026-06-04",
      "open": 89.08999633789062,
      "high": 89.30000305175781,
      "low": 88.15499877929688,
      "close": 88.66999816894531,
      "volume": 3486800
    },
    {
      "time": "2026-06-05",
      "open": 87.16000366210938,
      "high": 87.2300033569336,
      "low": 85.34500122070312,
      "close": 85.41999816894531,
      "volume": 4312400
    },
    {
      "time": "2026-06-08",
      "open": 85.69999694824219,
      "high": 86,
      "low": 85.3550033569336,
      "close": 85.62999725341797,
      "volume": 8142500
    },
    {
      "time": "2026-06-09",
      "open": 85.69000244140625,
      "high": 86.31999969482422,
      "low": 83.80999755859375,
      "close": 84.26000213623047,
      "volume": 5554300
    },
    {
      "time": "2026-06-10",
      "open": 82.06999969482422,
      "high": 82.80999755859375,
      "low": 80.73999786376953,
      "close": 80.7699966430664,
      "volume": 7096800
    },
    {
      "time": "2026-06-11",
      "open": 80.58999633789062,
      "high": 83.45999908447266,
      "low": 80.16000366210938,
      "close": 83.2300033569336,
      "volume": 9919700
    },
    {
      "time": "2026-06-12",
      "open": 83.16000366210938,
      "high": 83.80000305175781,
      "low": 82.63999938964844,
      "close": 83.31999969482422,
      "volume": 4732800
    },
    {
      "time": "2026-06-15",
      "open": 86.13999938964844,
      "high": 86.44000244140625,
      "low": 85.4000015258789,
      "close": 85.51000213623047,
      "volume": 3138500
    },
    {
      "time": "2026-06-16",
      "open": 85.77999877929688,
      "high": 86,
      "low": 85.33000183105469,
      "close": 85.75,
      "volume": 2342300
    },
    {
      "time": "2026-06-17",
      "open": 85.76000213623047,
      "high": 86.66999816894531,
      "low": 83.44000244140625,
      "close": 83.77999877929688,
      "volume": 9153000
    },
    {
      "time": "2026-06-18",
      "open": 84.3499984741211,
      "high": 84.61000061035156,
      "low": 83.12999725341797,
      "close": 83.44000244140625,
      "volume": 3718000
    },
    {
      "time": "2026-06-22",
      "open": 82.83000183105469,
      "high": 83.29000091552734,
      "low": 82.48999786376953,
      "close": 82.91999816894531,
      "volume": 2506800
    },
    {
      "time": "2026-06-23",
      "open": 81.43000030517578,
      "high": 81.9800033569336,
      "low": 81.31999969482422,
      "close": 81.33999633789062,
      "volume": 3189600
    },
    {
      "time": "2026-06-24",
      "open": 78.63999938964844,
      "high": 79.95999908447266,
      "low": 78.33000183105469,
      "close": 78.88999938964844,
      "volume": 6221800
    },
    {
      "time": "2026-06-25",
      "open": 79.56999969482422,
      "high": 79.98999786376953,
      "low": 79.0999984741211,
      "close": 79.66000366210938,
      "volume": 4659700
    },
    {
      "time": "2026-06-26",
      "open": 80.2699966430664,
      "high": 81.0199966430664,
      "low": 80.02999877929688,
      "close": 80.61000061035156,
      "volume": 2644400
    },
    {
      "time": "2026-06-29",
      "open": 79.9000015258789,
      "high": 80.01499938964844,
      "low": 79.12000274658203,
      "close": 79.44999694824219,
      "volume": 2859500
    },
    {
      "time": "2026-06-30",
      "open": 79.55999755859375,
      "high": 80.37999725341797,
      "low": 79.3949966430664,
      "close": 79.41999816894531,
      "volume": 5838900
    },
    {
      "time": "2026-07-01",
      "open": 80.05799865722656,
      "high": 81.41999816894531,
      "low": 79.83000183105469,
      "close": 79.91999816894531,
      "volume": 4683800
    },
    {
      "time": "2026-07-02",
      "open": 81.37999725341797,
      "high": 81.9800033569336,
      "low": 81.13999938964844,
      "close": 81.54000091552734,
      "volume": 3461200
    },
    {
      "time": "2026-07-06",
      "open": 81.95999908447266,
      "high": 82.44000244140625,
      "low": 81.68000030517578,
      "close": 82.38999938964844,
      "volume": 3680000
    },
    {
      "time": "2026-07-07",
      "open": 82.43000030517578,
      "high": 82.69000244140625,
      "low": 80.97000122070312,
      "close": 81.41000366210938,
      "volume": 3045000
    },
    {
      "time": "2026-07-08",
      "open": 80.44999694824219,
      "high": 80.93000030517578,
      "low": 79.56999969482422,
      "close": 80.69999694824219,
      "volume": 5169500
    },
    {
      "time": "2026-07-09",
      "open": 81.62000274658203,
      "high": 81.83999633789062,
      "low": 81.36000061035156,
      "close": 81.54000091552734,
      "volume": 1918600
    },
    {
      "time": "2026-07-10",
      "open": 80.86000061035156,
      "high": 81.41699981689453,
      "low": 80.58999633789062,
      "close": 81.29000091552734,
      "volume": 2272100
    },
    {
      "time": "2026-07-13",
      "open": 80.3499984741211,
      "high": 80.38999938964844,
      "low": 78.87000274658203,
      "close": 79.16999816894531,
      "volume": 2783400
    },
    {
      "time": "2026-07-14",
      "open": 80.7699966430664,
      "high": 81.12000274658203,
      "low": 79.98999786376953,
      "close": 80.25,
      "volume": 2074800
    },
    {
      "time": "2026-07-15",
      "open": 80.23999786376953,
      "high": 80.73999786376953,
      "low": 79.67500305175781,
      "close": 80.23999786376953,
      "volume": 2158200
    },
    {
      "time": "2026-07-16",
      "open": 79.20999908447266,
      "high": 79.44000244140625,
      "low": 78.51000213623047,
      "close": 78.72000122070312,
      "volume": 2966900
    },
    {
      "time": "2026-07-17",
      "open": 78.5199966430664,
      "high": 79.5999984741211,
      "low": 78.43000030517578,
      "close": 79.44999694824219,
      "volume": 3224700
    },
    {
      "time": "2026-07-20",
      "open": 79.31999969482422,
      "high": 79.5199966430664,
      "low": 79.11000061035156,
      "close": 79.2699966430664,
      "volume": 2449800
    },
    {
      "time": "2026-07-21",
      "open": 80.16000366210938,
      "high": 80.86000061035156,
      "low": 80.01499938964844,
      "close": 80.81999969482422,
      "volume": 2856200
    },
    {
      "time": "2026-07-22",
      "open": 81.83999633789062,
      "high": 82.41500091552734,
      "low": 81.68499755859375,
      "close": 81.73999786376953,
      "volume": 5278800
    },
    {
      "time": "2026-07-23",
      "open": 80.25,
      "high": 80.43000030517578,
      "low": 79.90499877929688,
      "close": 80.11000061035156,
      "volume": 2400300
    },
    {
      "time": "2026-07-24",
      "open": 80.05000305175781,
      "high": 80.75,
      "low": 80.02999877929688,
      "close": 80.19000244140625,
      "volume": 1753600
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 69.75459991455078
    },
    {
      "time": "2025-10-06",
      "value": 70.00059997558594
    },
    {
      "time": "2025-10-07",
      "value": 70.2631999206543
    },
    {
      "time": "2025-10-08",
      "value": 70.54799987792968
    },
    {
      "time": "2025-10-09",
      "value": 70.82579986572266
    },
    {
      "time": "2025-10-10",
      "value": 71.1115998840332
    },
    {
      "time": "2025-10-13",
      "value": 71.40959991455078
    },
    {
      "time": "2025-10-14",
      "value": 71.71220001220703
    },
    {
      "time": "2025-10-15",
      "value": 72.04139999389649
    },
    {
      "time": "2025-10-16",
      "value": 72.4116000366211
    },
    {
      "time": "2025-10-17",
      "value": 72.73959991455078
    },
    {
      "time": "2025-10-20",
      "value": 73.12739990234375
    },
    {
      "time": "2025-10-21",
      "value": 73.4263998413086
    },
    {
      "time": "2025-10-22",
      "value": 73.7249998474121
    },
    {
      "time": "2025-10-23",
      "value": 74.0249998474121
    },
    {
      "time": "2025-10-24",
      "value": 74.32799987792968
    },
    {
      "time": "2025-10-27",
      "value": 74.5847999572754
    },
    {
      "time": "2025-10-28",
      "value": 74.83239990234375
    },
    {
      "time": "2025-10-29",
      "value": 75.08119979858398
    },
    {
      "time": "2025-10-30",
      "value": 75.34739974975587
    },
    {
      "time": "2025-10-31",
      "value": 75.60919982910156
    },
    {
      "time": "2025-11-03",
      "value": 75.86079986572265
    },
    {
      "time": "2025-11-04",
      "value": 76.08719985961915
    },
    {
      "time": "2025-11-05",
      "value": 76.32219985961915
    },
    {
      "time": "2025-11-06",
      "value": 76.5529998779297
    },
    {
      "time": "2025-11-07",
      "value": 76.78339996337891
    },
    {
      "time": "2025-11-10",
      "value": 77.04379989624023
    },
    {
      "time": "2025-11-11",
      "value": 77.27779983520507
    },
    {
      "time": "2025-11-12",
      "value": 77.52719985961915
    },
    {
      "time": "2025-11-13",
      "value": 77.77019989013672
    },
    {
      "time": "2025-11-14",
      "value": 77.96459991455077
    },
    {
      "time": "2025-11-17",
      "value": 78.12419982910156
    },
    {
      "time": "2025-11-18",
      "value": 78.29819976806641
    },
    {
      "time": "2025-11-19",
      "value": 78.46979965209961
    },
    {
      "time": "2025-11-20",
      "value": 78.64359970092774
    },
    {
      "time": "2025-11-21",
      "value": 78.81099960327148
    },
    {
      "time": "2025-11-24",
      "value": 78.98939956665039
    },
    {
      "time": "2025-11-25",
      "value": 79.16379959106445
    },
    {
      "time": "2025-11-26",
      "value": 79.36259963989258
    },
    {
      "time": "2025-11-28",
      "value": 79.58779968261719
    },
    {
      "time": "2025-12-01",
      "value": 79.80599975585938
    },
    {
      "time": "2025-12-02",
      "value": 79.98819976806641
    },
    {
      "time": "2025-12-03",
      "value": 80.16279968261719
    },
    {
      "time": "2025-12-04",
      "value": 80.35239974975586
    },
    {
      "time": "2025-12-05",
      "value": 80.53279983520508
    },
    {
      "time": "2025-12-08",
      "value": 80.70059997558593
    },
    {
      "time": "2025-12-09",
      "value": 80.8516000366211
    },
    {
      "time": "2025-12-10",
      "value": 80.99720016479492
    },
    {
      "time": "2025-12-11",
      "value": 81.1586001586914
    },
    {
      "time": "2025-12-12",
      "value": 81.33420013427734
    },
    {
      "time": "2025-12-15",
      "value": 81.50000015258789
    },
    {
      "time": "2025-12-16",
      "value": 81.63660018920899
    },
    {
      "time": "2025-12-17",
      "value": 81.7786001586914
    },
    {
      "time": "2025-12-18",
      "value": 81.89240020751953
    },
    {
      "time": "2025-12-19",
      "value": 82.03800018310547
    },
    {
      "time": "2025-12-22",
      "value": 82.20660018920898
    },
    {
      "time": "2025-12-23",
      "value": 82.35960021972656
    },
    {
      "time": "2025-12-24",
      "value": 82.49400009155273
    },
    {
      "time": "2025-12-26",
      "value": 82.62080001831055
    },
    {
      "time": "2025-12-29",
      "value": 82.63120010375977
    },
    {
      "time": "2025-12-30",
      "value": 82.6752001953125
    },
    {
      "time": "2025-12-31",
      "value": 82.64880020141601
    },
    {
      "time": "2026-01-02",
      "value": 82.73720016479493
    },
    {
      "time": "2026-01-05",
      "value": 82.87320022583008
    },
    {
      "time": "2026-01-06",
      "value": 83.02260025024414
    },
    {
      "time": "2026-01-07",
      "value": 83.1602001953125
    },
    {
      "time": "2026-01-08",
      "value": 83.35240020751954
    },
    {
      "time": "2026-01-09",
      "value": 83.56920028686524
    },
    {
      "time": "2026-01-12",
      "value": 83.825400390625
    },
    {
      "time": "2026-01-13",
      "value": 84.04820037841797
    },
    {
      "time": "2026-01-14",
      "value": 84.2986003112793
    },
    {
      "time": "2026-01-15",
      "value": 84.53380020141601
    },
    {
      "time": "2026-01-16",
      "value": 84.78880020141601
    },
    {
      "time": "2026-01-20",
      "value": 85.09420013427734
    },
    {
      "time": "2026-01-21",
      "value": 85.42920013427734
    },
    {
      "time": "2026-01-22",
      "value": 85.79040008544922
    },
    {
      "time": "2026-01-23",
      "value": 86.13420013427735
    },
    {
      "time": "2026-01-26",
      "value": 86.50040008544921
    },
    {
      "time": "2026-01-27",
      "value": 86.88960006713867
    },
    {
      "time": "2026-01-28",
      "value": 87.37000015258789
    },
    {
      "time": "2026-01-29",
      "value": 87.88740005493165
    },
    {
      "time": "2026-01-30",
      "value": 88.20780014038085
    },
    {
      "time": "2026-02-02",
      "value": 88.43620010375976
    },
    {
      "time": "2026-02-03",
      "value": 88.77960021972656
    },
    {
      "time": "2026-02-04",
      "value": 89.1202001953125
    },
    {
      "time": "2026-02-05",
      "value": 89.41380020141601
    },
    {
      "time": "2026-02-06",
      "value": 89.73880020141601
    },
    {
      "time": "2026-02-09",
      "value": 90.11460021972657
    },
    {
      "time": "2026-02-10",
      "value": 90.45760025024414
    },
    {
      "time": "2026-02-11",
      "value": 90.8018002319336
    },
    {
      "time": "2026-02-12",
      "value": 91.06960021972657
    },
    {
      "time": "2026-02-13",
      "value": 91.39540023803711
    },
    {
      "time": "2026-02-17",
      "value": 91.66100036621094
    },
    {
      "time": "2026-02-18",
      "value": 91.96760040283203
    },
    {
      "time": "2026-02-19",
      "value": 92.28320037841797
    },
    {
      "time": "2026-02-20",
      "value": 92.64120025634766
    },
    {
      "time": "2026-02-23",
      "value": 93.04660018920899
    },
    {
      "time": "2026-02-24",
      "value": 93.41620010375976
    },
    {
      "time": "2026-02-25",
      "value": 93.76280014038086
    },
    {
      "time": "2026-02-26",
      "value": 94.11740020751954
    },
    {
      "time": "2026-02-27",
      "value": 94.49600021362305
    },
    {
      "time": "2026-03-02",
      "value": 94.90240020751953
    },
    {
      "time": "2026-03-03",
      "value": 95.20160018920899
    },
    {
      "time": "2026-03-04",
      "value": 95.51840026855469
    },
    {
      "time": "2026-03-05",
      "value": 95.80800018310546
    },
    {
      "time": "2026-03-06",
      "value": 96.09000015258789
    },
    {
      "time": "2026-03-09",
      "value": 96.34500015258789
    },
    {
      "time": "2026-03-10",
      "value": 96.62880020141601
    },
    {
      "time": "2026-03-11",
      "value": 96.88640014648438
    },
    {
      "time": "2026-03-12",
      "value": 97.18240005493163
    },
    {
      "time": "2026-03-13",
      "value": 97.45
    },
    {
      "time": "2026-03-16",
      "value": 97.7265998840332
    },
    {
      "time": "2026-03-17",
      "value": 97.99099990844726
    },
    {
      "time": "2026-03-18",
      "value": 98.14719985961914
    },
    {
      "time": "2026-03-19",
      "value": 98.20519989013673
    },
    {
      "time": "2026-03-20",
      "value": 98.22439987182617
    },
    {
      "time": "2026-03-23",
      "value": 98.19359985351562
    },
    {
      "time": "2026-03-24",
      "value": 98.15039978027343
    },
    {
      "time": "2026-03-25",
      "value": 98.12579971313477
    },
    {
      "time": "2026-03-26",
      "value": 98.03699981689454
    },
    {
      "time": "2026-03-27",
      "value": 97.9895997619629
    },
    {
      "time": "2026-03-30",
      "value": 97.95339981079101
    },
    {
      "time": "2026-03-31",
      "value": 97.99299987792969
    },
    {
      "time": "2026-04-01",
      "value": 97.99619995117187
    },
    {
      "time": "2026-04-02",
      "value": 97.935
    },
    {
      "time": "2026-04-06",
      "value": 97.83119995117187
    },
    {
      "time": "2026-04-07",
      "value": 97.71979995727538
    },
    {
      "time": "2026-04-08",
      "value": 97.59119995117187
    },
    {
      "time": "2026-04-09",
      "value": 97.42859985351562
    },
    {
      "time": "2026-04-10",
      "value": 97.18399978637696
    },
    {
      "time": "2026-04-13",
      "value": 96.92539978027344
    },
    {
      "time": "2026-04-14",
      "value": 96.92319976806641
    },
    {
      "time": "2026-04-15",
      "value": 96.9815998840332
    },
    {
      "time": "2026-04-16",
      "value": 96.92099975585937
    },
    {
      "time": "2026-04-17",
      "value": 96.88739974975586
    },
    {
      "time": "2026-04-20",
      "value": 96.88839981079101
    },
    {
      "time": "2026-04-21",
      "value": 96.77879989624023
    },
    {
      "time": "2026-04-22",
      "value": 96.64339981079101
    },
    {
      "time": "2026-04-23",
      "value": 96.50959976196289
    },
    {
      "time": "2026-04-24",
      "value": 96.3629997253418
    },
    {
      "time": "2026-04-27",
      "value": 96.27059967041015
    },
    {
      "time": "2026-04-28",
      "value": 96.09679962158204
    },
    {
      "time": "2026-04-29",
      "value": 95.96519958496094
    },
    {
      "time": "2026-04-30",
      "value": 95.81939956665039
    },
    {
      "time": "2026-05-01",
      "value": 95.66419952392579
    },
    {
      "time": "2026-05-04",
      "value": 95.43419952392578
    },
    {
      "time": "2026-05-05",
      "value": 95.16399948120117
    },
    {
      "time": "2026-05-06",
      "value": 94.97679946899414
    },
    {
      "time": "2026-05-07",
      "value": 94.79859954833984
    },
    {
      "time": "2026-05-08",
      "value": 94.61179946899414
    },
    {
      "time": "2026-05-11",
      "value": 94.4027995300293
    },
    {
      "time": "2026-05-12",
      "value": 94.15839950561524
    },
    {
      "time": "2026-05-13",
      "value": 93.99639953613281
    },
    {
      "time": "2026-05-14",
      "value": 93.80579940795899
    },
    {
      "time": "2026-05-15",
      "value": 93.59779953002929
    },
    {
      "time": "2026-05-18",
      "value": 93.36219955444336
    },
    {
      "time": "2026-05-19",
      "value": 93.10099945068359
    },
    {
      "time": "2026-05-20",
      "value": 92.84239944458008
    },
    {
      "time": "2026-05-21",
      "value": 92.5879995727539
    },
    {
      "time": "2026-05-22",
      "value": 92.36019958496094
    },
    {
      "time": "2026-05-26",
      "value": 92.15879959106445
    },
    {
      "time": "2026-05-27",
      "value": 91.93579971313477
    },
    {
      "time": "2026-05-28",
      "value": 91.73599975585938
    },
    {
      "time": "2026-05-29",
      "value": 91.61839981079102
    },
    {
      "time": "2026-06-01",
      "value": 91.55419982910156
    },
    {
      "time": "2026-06-02",
      "value": 91.54839981079101
    },
    {
      "time": "2026-06-03",
      "value": 91.56619979858398
    },
    {
      "time": "2026-06-04",
      "value": 91.59819976806641
    },
    {
      "time": "2026-06-05",
      "value": 91.5131997680664
    },
    {
      "time": "2026-06-08",
      "value": 91.49919967651367
    },
    {
      "time": "2026-06-09",
      "value": 91.39759979248046
    },
    {
      "time": "2026-06-10",
      "value": 91.22659973144532
    },
    {
      "time": "2026-06-11",
      "value": 91.03739974975586
    },
    {
      "time": "2026-06-12",
      "value": 90.81779968261719
    },
    {
      "time": "2026-06-15",
      "value": 90.67839965820312
    },
    {
      "time": "2026-06-16",
      "value": 90.55079971313477
    },
    {
      "time": "2026-06-17",
      "value": 90.36559967041016
    },
    {
      "time": "2026-06-18",
      "value": 90.16179977416992
    },
    {
      "time": "2026-06-22",
      "value": 89.93259979248047
    },
    {
      "time": "2026-06-23",
      "value": 89.67519973754882
    },
    {
      "time": "2026-06-24",
      "value": 89.37619979858398
    },
    {
      "time": "2026-06-25",
      "value": 89.0513998413086
    },
    {
      "time": "2026-06-26",
      "value": 88.76539978027344
    },
    {
      "time": "2026-06-29",
      "value": 88.45759979248047
    },
    {
      "time": "2026-06-30",
      "value": 88.12519973754883
    },
    {
      "time": "2026-07-01",
      "value": 87.81839965820312
    },
    {
      "time": "2026-07-02",
      "value": 87.59759963989258
    },
    {
      "time": "2026-07-06",
      "value": 87.36919967651367
    },
    {
      "time": "2026-07-07",
      "value": 87.13959976196288
    },
    {
      "time": "2026-07-08",
      "value": 86.88679977416992
    },
    {
      "time": "2026-07-09",
      "value": 86.6649998474121
    },
    {
      "time": "2026-07-10",
      "value": 86.47239990234375
    },
    {
      "time": "2026-07-13",
      "value": 86.25639984130859
    },
    {
      "time": "2026-07-14",
      "value": 86.03399978637695
    },
    {
      "time": "2026-07-15",
      "value": 85.8145997619629
    },
    {
      "time": "2026-07-16",
      "value": 85.60139984130859
    },
    {
      "time": "2026-07-17",
      "value": 85.38779983520507
    },
    {
      "time": "2026-07-20",
      "value": 85.11619979858398
    },
    {
      "time": "2026-07-21",
      "value": 84.87159973144531
    },
    {
      "time": "2026-07-22",
      "value": 84.63659973144532
    },
    {
      "time": "2026-07-23",
      "value": 84.36499969482422
    },
    {
      "time": "2026-07-24",
      "value": 84.10239974975586
    }
  ],
  "analysis": null
}