{
  "ok": true,
  "cached": false,
  "ticker": "GM",
  "price": 82.64,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Thomas H. Kean Jr",
      "slug": "thomas-h-kean-jr",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-01-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "General Motors (GM) Lifts 2026 Outlook: Is GM Stock Still a Buy?",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/general-motors-gm-lifts-2026-225607325.html",
      "published": "2026-07-24"
    },
    {
      "title": "Q2 Earnings: Guidance Upgrades Push These 3 Stocks Higher",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/q2-earnings-guidance-upgrades-push-151500589.html",
      "published": "2026-07-24"
    },
    {
      "title": "General Motors (GM) Pulls Back On EVs After $10.9 Billion Charge",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/general-motors-gm-pulls-back-150902262.html",
      "published": "2026-07-24"
    },
    {
      "title": "Harley-Davidson Q2 Earnings Beat Estimates on HDMC Growth",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/harley-davidson-q2-earnings-beat-150900833.html",
      "published": "2026-07-24"
    },
    {
      "title": "Mobileye Q2 Earnings Surpass Expectations on R&D Incentive Grant",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/mobileye-q2-earnings-surpass-expectations-150500268.html",
      "published": "2026-07-24"
    },
    {
      "title": "Ford Pre-Q2 Earnings Analysis: Buy the Stock Now or Wait?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ford-pre-q2-earnings-analysis-143600748.html",
      "published": "2026-07-24"
    },
    {
      "title": "Tesla vs. GM: Only One Automotive Stock Has the Edge in 2026",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/76bfc053-e7e7-3555-ab09-439f07d8ff47/tesla-vs.-gm%3A-only-one.html",
      "published": "2026-07-24"
    },
    {
      "title": "Wall Street Slashes Tesla Price Targets After Its Q2 Miss, but Few Are Backing Away",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/3762d591-fa5f-3df4-a3d0-e4b83e8ac0a0/wall-street-slashes-tesla.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 52.86000061035156,
      "high": 53.470001220703125,
      "low": 52.08000183105469,
      "close": 53.400001525878906,
      "volume": 6491300
    },
    {
      "time": "2025-07-28",
      "open": 53.220001220703125,
      "high": 53.939998626708984,
      "low": 53.029998779296875,
      "close": 53.45000076293945,
      "volume": 6954500
    },
    {
      "time": "2025-07-29",
      "open": 53.790000915527344,
      "high": 53.790000915527344,
      "low": 52.08000183105469,
      "close": 52.11000061035156,
      "volume": 8443000
    },
    {
      "time": "2025-07-30",
      "open": 52.38999938964844,
      "high": 52.75,
      "low": 51.689998626708984,
      "close": 52.11000061035156,
      "volume": 7854200
    },
    {
      "time": "2025-07-31",
      "open": 52.56999969482422,
      "high": 54.709999084472656,
      "low": 52.459999084472656,
      "close": 53.34000015258789,
      "volume": 14455100
    },
    {
      "time": "2025-08-01",
      "open": 52.150001525878906,
      "high": 53.029998779296875,
      "low": 51.880001068115234,
      "close": 52.529998779296875,
      "volume": 9540500
    },
    {
      "time": "2025-08-04",
      "open": 52.70000076293945,
      "high": 53.2400016784668,
      "low": 52.47999954223633,
      "close": 52.77000045776367,
      "volume": 7417700
    },
    {
      "time": "2025-08-05",
      "open": 53.31999969482422,
      "high": 53.33000183105469,
      "low": 52.25,
      "close": 52.58000183105469,
      "volume": 6913100
    },
    {
      "time": "2025-08-06",
      "open": 52.72999954223633,
      "high": 53.130001068115234,
      "low": 52.09000015258789,
      "close": 52.470001220703125,
      "volume": 5390500
    },
    {
      "time": "2025-08-07",
      "open": 52.79999923706055,
      "high": 53.43000030517578,
      "low": 52.540000915527344,
      "close": 52.95000076293945,
      "volume": 6029200
    },
    {
      "time": "2025-08-08",
      "open": 53.099998474121094,
      "high": 53.81999969482422,
      "low": 53.09000015258789,
      "close": 53.529998779296875,
      "volume": 4126600
    },
    {
      "time": "2025-08-11",
      "open": 53.95000076293945,
      "high": 54.75,
      "low": 53.34000015258789,
      "close": 54.0099983215332,
      "volume": 6690700
    },
    {
      "time": "2025-08-12",
      "open": 54.31999969482422,
      "high": 54.75,
      "low": 53.95000076293945,
      "close": 54.15999984741211,
      "volume": 6780600
    },
    {
      "time": "2025-08-13",
      "open": 54.47999954223633,
      "high": 55.790000915527344,
      "low": 54.15999984741211,
      "close": 55.58000183105469,
      "volume": 6942100
    },
    {
      "time": "2025-08-14",
      "open": 55.630001068115234,
      "high": 56.5099983215332,
      "low": 54.81999969482422,
      "close": 56.41999816894531,
      "volume": 6647600
    },
    {
      "time": "2025-08-15",
      "open": 56.91999816894531,
      "high": 56.9900016784668,
      "low": 56.29999923706055,
      "close": 56.310001373291016,
      "volume": 5597300
    },
    {
      "time": "2025-08-18",
      "open": 56.130001068115234,
      "high": 56.54999923706055,
      "low": 56.09000015258789,
      "close": 56.22999954223633,
      "volume": 6740600
    },
    {
      "time": "2025-08-19",
      "open": 56.47999954223633,
      "high": 57.40999984741211,
      "low": 56.310001373291016,
      "close": 57.060001373291016,
      "volume": 5987900
    },
    {
      "time": "2025-08-20",
      "open": 56.900001525878906,
      "high": 57.189998626708984,
      "low": 56.63999938964844,
      "close": 56.77000045776367,
      "volume": 7258200
    },
    {
      "time": "2025-08-21",
      "open": 56.38999938964844,
      "high": 56.630001068115234,
      "low": 55.09000015258789,
      "close": 56.5099983215332,
      "volume": 8192100
    },
    {
      "time": "2025-08-22",
      "open": 57.04999923706055,
      "high": 58.779998779296875,
      "low": 57,
      "close": 58.369998931884766,
      "volume": 6320200
    },
    {
      "time": "2025-08-25",
      "open": 58.20000076293945,
      "high": 58.41999816894531,
      "low": 57.880001068115234,
      "close": 58.279998779296875,
      "volume": 3802000
    },
    {
      "time": "2025-08-26",
      "open": 58.2400016784668,
      "high": 58.939998626708984,
      "low": 58.099998474121094,
      "close": 58.79999923706055,
      "volume": 7311100
    },
    {
      "time": "2025-08-27",
      "open": 58.560001373291016,
      "high": 59.22999954223633,
      "low": 58.41999816894531,
      "close": 58.75,
      "volume": 9848100
    },
    {
      "time": "2025-08-28",
      "open": 58.9900016784668,
      "high": 59,
      "low": 57.7599983215332,
      "close": 58.4900016784668,
      "volume": 7209300
    },
    {
      "time": "2025-08-29",
      "open": 58.47999954223633,
      "high": 58.66999816894531,
      "low": 57.86000061035156,
      "close": 58.59000015258789,
      "volume": 4972500
    },
    {
      "time": "2025-09-02",
      "open": 57.540000915527344,
      "high": 58.63999938964844,
      "low": 56.9900016784668,
      "close": 58.529998779296875,
      "volume": 5675900
    },
    {
      "time": "2025-09-03",
      "open": 58.119998931884766,
      "high": 58.849998474121094,
      "low": 57.70000076293945,
      "close": 57.75,
      "volume": 6762600
    },
    {
      "time": "2025-09-04",
      "open": 58,
      "high": 58.2400016784668,
      "low": 57.47999954223633,
      "close": 58.150001525878906,
      "volume": 5880100
    },
    {
      "time": "2025-09-05",
      "open": 58.08000183105469,
      "high": 58.810001373291016,
      "low": 57.7599983215332,
      "close": 58.27000045776367,
      "volume": 7378100
    },
    {
      "time": "2025-09-08",
      "open": 58.130001068115234,
      "high": 58.2599983215332,
      "low": 57.400001525878906,
      "close": 58.20000076293945,
      "volume": 6399200
    },
    {
      "time": "2025-09-09",
      "open": 58.13999938964844,
      "high": 58.15999984741211,
      "low": 57.599998474121094,
      "close": 58.0099983215332,
      "volume": 4616400
    },
    {
      "time": "2025-09-10",
      "open": 57.880001068115234,
      "high": 57.880001068115234,
      "low": 56.61000061035156,
      "close": 57.34000015258789,
      "volume": 7207400
    },
    {
      "time": "2025-09-11",
      "open": 57.540000915527344,
      "high": 58.709999084472656,
      "low": 57.470001220703125,
      "close": 58.709999084472656,
      "volume": 5808500
    },
    {
      "time": "2025-09-12",
      "open": 59.849998474121094,
      "high": 60,
      "low": 58.47999954223633,
      "close": 58.5,
      "volume": 12020300
    },
    {
      "time": "2025-09-15",
      "open": 58.959999084472656,
      "high": 59.02000045776367,
      "low": 58.31999969482422,
      "close": 58.95000076293945,
      "volume": 4773400
    },
    {
      "time": "2025-09-16",
      "open": 58.97999954223633,
      "high": 59.38999938964844,
      "low": 58.15999984741211,
      "close": 58.459999084472656,
      "volume": 6786900
    },
    {
      "time": "2025-09-17",
      "open": 58.27000045776367,
      "high": 59.56999969482422,
      "low": 58.220001220703125,
      "close": 58.72999954223633,
      "volume": 6252600
    },
    {
      "time": "2025-09-18",
      "open": 58.79999923706055,
      "high": 59.400001525878906,
      "low": 58.47999954223633,
      "close": 59.2599983215332,
      "volume": 5922800
    },
    {
      "time": "2025-09-19",
      "open": 59.5,
      "high": 59.52000045776367,
      "low": 58.72999954223633,
      "close": 58.97999954223633,
      "volume": 13159600
    },
    {
      "time": "2025-09-22",
      "open": 58.779998779296875,
      "high": 59.18000030517578,
      "low": 58.459999084472656,
      "close": 58.880001068115234,
      "volume": 7633800
    },
    {
      "time": "2025-09-23",
      "open": 59.04999923706055,
      "high": 59.91999816894531,
      "low": 58.459999084472656,
      "close": 58.58000183105469,
      "volume": 5898800
    },
    {
      "time": "2025-09-24",
      "open": 60.099998474121094,
      "high": 60.15999984741211,
      "low": 59.060001373291016,
      "close": 59.91999816894531,
      "volume": 10756100
    },
    {
      "time": "2025-09-25",
      "open": 59.529998779296875,
      "high": 60.630001068115234,
      "low": 59.11000061035156,
      "close": 60.59000015258789,
      "volume": 7740100
    },
    {
      "time": "2025-09-26",
      "open": 60.650001525878906,
      "high": 61.97999954223633,
      "low": 60.459999084472656,
      "close": 61.2400016784668,
      "volume": 8641400
    },
    {
      "time": "2025-09-29",
      "open": 61.849998474121094,
      "high": 62.13999938964844,
      "low": 60.75,
      "close": 61.119998931884766,
      "volume": 9788400
    },
    {
      "time": "2025-09-30",
      "open": 61.709999084472656,
      "high": 62.060001373291016,
      "low": 60.54999923706055,
      "close": 60.970001220703125,
      "volume": 6964800
    },
    {
      "time": "2025-10-01",
      "open": 60.939998626708984,
      "high": 61.59000015258789,
      "low": 60.130001068115234,
      "close": 61.34000015258789,
      "volume": 8094400
    },
    {
      "time": "2025-10-02",
      "open": 61.47999954223633,
      "high": 61.5,
      "low": 59.209999084472656,
      "close": 59.36000061035156,
      "volume": 9614600
    },
    {
      "time": "2025-10-03",
      "open": 59.31999969482422,
      "high": 60.61000061035156,
      "low": 58.66999816894531,
      "close": 60.130001068115234,
      "volume": 13031900
    },
    {
      "time": "2025-10-06",
      "open": 59.939998626708984,
      "high": 59.939998626708984,
      "low": 58.130001068115234,
      "close": 58.189998626708984,
      "volume": 8921500
    },
    {
      "time": "2025-10-07",
      "open": 58.630001068115234,
      "high": 58.65999984741211,
      "low": 56.630001068115234,
      "close": 57.2599983215332,
      "volume": 10702900
    },
    {
      "time": "2025-10-08",
      "open": 57.33000183105469,
      "high": 57.70000076293945,
      "low": 56.2400016784668,
      "close": 56.400001525878906,
      "volume": 5430000
    },
    {
      "time": "2025-10-09",
      "open": 56.779998779296875,
      "high": 56.869998931884766,
      "low": 55.90999984741211,
      "close": 55.91999816894531,
      "volume": 5441800
    },
    {
      "time": "2025-10-10",
      "open": 56.2400016784668,
      "high": 56.54999923706055,
      "low": 55.220001220703125,
      "close": 55.349998474121094,
      "volume": 5454400
    },
    {
      "time": "2025-10-13",
      "open": 55.900001525878906,
      "high": 56.20000076293945,
      "low": 55.349998474121094,
      "close": 55.619998931884766,
      "volume": 3993600
    },
    {
      "time": "2025-10-14",
      "open": 54.5099983215332,
      "high": 57.25,
      "low": 54.33000183105469,
      "close": 57.150001525878906,
      "volume": 9005000
    },
    {
      "time": "2025-10-15",
      "open": 57.2599983215332,
      "high": 58.25,
      "low": 57.0099983215332,
      "close": 57.79999923706055,
      "volume": 7976900
    },
    {
      "time": "2025-10-16",
      "open": 57.88999938964844,
      "high": 58.400001525878906,
      "low": 56.810001373291016,
      "close": 57.34000015258789,
      "volume": 6061300
    },
    {
      "time": "2025-10-17",
      "open": 57.72999954223633,
      "high": 59.16999816894531,
      "low": 57.54999923706055,
      "close": 58.380001068115234,
      "volume": 7956200
    },
    {
      "time": "2025-10-20",
      "open": 58.540000915527344,
      "high": 58.560001373291016,
      "low": 57.68000030517578,
      "close": 58,
      "volume": 10184600
    },
    {
      "time": "2025-10-21",
      "open": 63.7599983215332,
      "high": 67.55000305175781,
      "low": 62.36000061035156,
      "close": 66.62000274658203,
      "volume": 43706500
    },
    {
      "time": "2025-10-22",
      "open": 67.05000305175781,
      "high": 67.58999633789062,
      "low": 65.88999938964844,
      "close": 67.30999755859375,
      "volume": 18831900
    },
    {
      "time": "2025-10-23",
      "open": 67.97000122070312,
      "high": 68.4800033569336,
      "low": 66.56999969482422,
      "close": 66.8499984741211,
      "volume": 12647200
    },
    {
      "time": "2025-10-24",
      "open": 67.45999908447266,
      "high": 69.69999694824219,
      "low": 67.29000091552734,
      "close": 69.66000366210938,
      "volume": 12571000
    },
    {
      "time": "2025-10-27",
      "open": 69.56999969482422,
      "high": 69.62999725341797,
      "low": 68.79000091552734,
      "close": 69.37999725341797,
      "volume": 9724800
    },
    {
      "time": "2025-10-28",
      "open": 69.45999908447266,
      "high": 70.19000244140625,
      "low": 68.66000366210938,
      "close": 69.87000274658203,
      "volume": 13072200
    },
    {
      "time": "2025-10-29",
      "open": 69.61000061035156,
      "high": 70.23999786376953,
      "low": 68.58999633789062,
      "close": 69.12999725341797,
      "volume": 10575900
    },
    {
      "time": "2025-10-30",
      "open": 68.66000366210938,
      "high": 69.77999877929688,
      "low": 68.38999938964844,
      "close": 68.66999816894531,
      "volume": 7559500
    },
    {
      "time": "2025-10-31",
      "open": 68.77999877929688,
      "high": 69.31999969482422,
      "low": 68.62999725341797,
      "close": 69.08999633789062,
      "volume": 6993600
    },
    {
      "time": "2025-11-03",
      "open": 68.88999938964844,
      "high": 68.93000030517578,
      "low": 67.77999877929688,
      "close": 68.22000122070312,
      "volume": 10252300
    },
    {
      "time": "2025-11-04",
      "open": 68,
      "high": 68.12999725341797,
      "low": 66.75,
      "close": 66.87000274658203,
      "volume": 8478200
    },
    {
      "time": "2025-11-05",
      "open": 67.04000091552734,
      "high": 69.26000213623047,
      "low": 67.04000091552734,
      "close": 68.7699966430664,
      "volume": 7807000
    },
    {
      "time": "2025-11-06",
      "open": 68.69000244140625,
      "high": 69.4000015258789,
      "low": 68.20999908447266,
      "close": 68.83999633789062,
      "volume": 6086300
    },
    {
      "time": "2025-11-07",
      "open": 68.94999694824219,
      "high": 70.76000213623047,
      "low": 68.58000183105469,
      "close": 70.75,
      "volume": 8408500
    },
    {
      "time": "2025-11-10",
      "open": 71,
      "high": 71.33999633789062,
      "low": 69.87000274658203,
      "close": 71.05000305175781,
      "volume": 8592700
    },
    {
      "time": "2025-11-11",
      "open": 71.12000274658203,
      "high": 71.63999938964844,
      "low": 70.98999786376953,
      "close": 71.22000122070312,
      "volume": 6164000
    },
    {
      "time": "2025-11-12",
      "open": 71.16999816894531,
      "high": 72.38999938964844,
      "low": 70.98999786376953,
      "close": 71.83999633789062,
      "volume": 9167200
    },
    {
      "time": "2025-11-13",
      "open": 72.16000366210938,
      "high": 72.87000274658203,
      "low": 71.4800033569336,
      "close": 71.88999938964844,
      "volume": 9004300
    },
    {
      "time": "2025-11-14",
      "open": 71.36000061035156,
      "high": 71.7699966430664,
      "low": 70.44000244140625,
      "close": 70.5199966430664,
      "volume": 7100900
    },
    {
      "time": "2025-11-17",
      "open": 70.30999755859375,
      "high": 70.45999908447266,
      "low": 67.48999786376953,
      "close": 67.91000366210938,
      "volume": 8031700
    },
    {
      "time": "2025-11-18",
      "open": 67.83000183105469,
      "high": 68.41999816894531,
      "low": 67.05999755859375,
      "close": 67.93000030517578,
      "volume": 6092400
    },
    {
      "time": "2025-11-19",
      "open": 68,
      "high": 69.66000366210938,
      "low": 67.61000061035156,
      "close": 68.5,
      "volume": 10557100
    },
    {
      "time": "2025-11-20",
      "open": 68.94000244140625,
      "high": 69.88999938964844,
      "low": 67.77999877929688,
      "close": 68.04000091552734,
      "volume": 9385200
    },
    {
      "time": "2025-11-21",
      "open": 68.29000091552734,
      "high": 70.52999877929688,
      "low": 68.19000244140625,
      "close": 70.33000183105469,
      "volume": 10852400
    },
    {
      "time": "2025-11-24",
      "open": 70.4800033569336,
      "high": 71.22000122070312,
      "low": 70.25,
      "close": 71,
      "volume": 13768100
    },
    {
      "time": "2025-11-25",
      "open": 71.1500015258789,
      "high": 73.11000061035156,
      "low": 71.1500015258789,
      "close": 72.77999877929688,
      "volume": 12089700
    },
    {
      "time": "2025-11-26",
      "open": 72.44000244140625,
      "high": 73.44999694824219,
      "low": 72.22000122070312,
      "close": 72.80999755859375,
      "volume": 7704300
    },
    {
      "time": "2025-11-28",
      "open": 72.94000244140625,
      "high": 73.86000061035156,
      "low": 72.91000366210938,
      "close": 73.5199966430664,
      "volume": 3755000
    },
    {
      "time": "2025-12-01",
      "open": 73.08999633789062,
      "high": 73.93000030517578,
      "low": 72.91000366210938,
      "close": 72.94999694824219,
      "volume": 9826900
    },
    {
      "time": "2025-12-02",
      "open": 73.1500015258789,
      "high": 73.83999633789062,
      "low": 72.08999633789062,
      "close": 73.66000366210938,
      "volume": 8973700
    },
    {
      "time": "2025-12-03",
      "open": 73.61000061035156,
      "high": 74.91999816894531,
      "low": 73.61000061035156,
      "close": 74.69000244140625,
      "volume": 8392400
    },
    {
      "time": "2025-12-04",
      "open": 75,
      "high": 76.2300033569336,
      "low": 74.9000015258789,
      "close": 75.29000091552734,
      "volume": 12659100
    },
    {
      "time": "2025-12-05",
      "open": 75.08000183105469,
      "high": 77,
      "low": 75,
      "close": 76.05000305175781,
      "volume": 8817800
    },
    {
      "time": "2025-12-08",
      "open": 76.31999969482422,
      "high": 76.66999816894531,
      "low": 75.19999694824219,
      "close": 75.70999908447266,
      "volume": 10018200
    },
    {
      "time": "2025-12-09",
      "open": 76.08000183105469,
      "high": 77.3499984741211,
      "low": 75.88999938964844,
      "close": 77.16000366210938,
      "volume": 7970100
    },
    {
      "time": "2025-12-10",
      "open": 77.16000366210938,
      "high": 80.94999694824219,
      "low": 77.0999984741211,
      "close": 80.80000305175781,
      "volume": 14421300
    },
    {
      "time": "2025-12-11",
      "open": 80.33000183105469,
      "high": 81.22000122070312,
      "low": 80.30000305175781,
      "close": 80.8499984741211,
      "volume": 9686800
    },
    {
      "time": "2025-12-12",
      "open": 80.86000061035156,
      "high": 81.55000305175781,
      "low": 80.63999938964844,
      "close": 80.88999938964844,
      "volume": 9649500
    },
    {
      "time": "2025-12-15",
      "open": 80.6500015258789,
      "high": 82.0199966430664,
      "low": 80.58000183105469,
      "close": 81.9800033569336,
      "volume": 14362200
    },
    {
      "time": "2025-12-16",
      "open": 82.06999969482422,
      "high": 83.04000091552734,
      "low": 81.18000030517578,
      "close": 81.76000213623047,
      "volume": 10732600
    },
    {
      "time": "2025-12-17",
      "open": 81.18000030517578,
      "high": 81.48999786376953,
      "low": 80.38999938964844,
      "close": 80.51000213623047,
      "volume": 8864300
    },
    {
      "time": "2025-12-18",
      "open": 80.5,
      "high": 81.9800033569336,
      "low": 80.38999938964844,
      "close": 81.16999816894531,
      "volume": 9086200
    },
    {
      "time": "2025-12-19",
      "open": 81.08999633789062,
      "high": 82.69000244140625,
      "low": 81.08999633789062,
      "close": 82.3499984741211,
      "volume": 23751000
    },
    {
      "time": "2025-12-22",
      "open": 82.5999984741211,
      "high": 83.68000030517578,
      "low": 82.58000183105469,
      "close": 83.02999877929688,
      "volume": 9119900
    },
    {
      "time": "2025-12-23",
      "open": 82.7300033569336,
      "high": 83.43000030517578,
      "low": 82.66000366210938,
      "close": 82.75,
      "volume": 4819900
    },
    {
      "time": "2025-12-24",
      "open": 82.75,
      "high": 83.1500015258789,
      "low": 82.5999984741211,
      "close": 82.87999725341797,
      "volume": 2370100
    },
    {
      "time": "2025-12-26",
      "open": 82.80000305175781,
      "high": 83.08000183105469,
      "low": 82.55999755859375,
      "close": 83.05999755859375,
      "volume": 3411600
    },
    {
      "time": "2025-12-29",
      "open": 83.06999969482422,
      "high": 83.36000061035156,
      "low": 82.5,
      "close": 82.93000030517578,
      "volume": 4759400
    },
    {
      "time": "2025-12-30",
      "open": 83.16999816894531,
      "high": 83.20999908447266,
      "low": 82.18000030517578,
      "close": 82.33000183105469,
      "volume": 3240500
    },
    {
      "time": "2025-12-31",
      "open": 82.25,
      "high": 82.2699966430664,
      "low": 81.25,
      "close": 81.31999969482422,
      "volume": 4483700
    },
    {
      "time": "2026-01-02",
      "open": 81.41000366210938,
      "high": 81.48999786376953,
      "low": 79.55999755859375,
      "close": 80.9800033569336,
      "volume": 7468900
    },
    {
      "time": "2026-01-05",
      "open": 80.54000091552734,
      "high": 83.37999725341797,
      "low": 79.97000122070312,
      "close": 83.1500015258789,
      "volume": 10468400
    },
    {
      "time": "2026-01-06",
      "open": 82.69999694824219,
      "high": 82.80000305175781,
      "low": 81.18000030517578,
      "close": 82.18000030517578,
      "volume": 7972900
    },
    {
      "time": "2026-01-07",
      "open": 82.0999984741211,
      "high": 82.69999694824219,
      "low": 81.58999633789062,
      "close": 81.91000366210938,
      "volume": 6362000
    },
    {
      "time": "2026-01-08",
      "open": 82.80000305175781,
      "high": 85.18000030517578,
      "low": 82.43000030517578,
      "close": 85.12999725341797,
      "volume": 11643400
    },
    {
      "time": "2026-01-09",
      "open": 83.51000213623047,
      "high": 84.41000366210938,
      "low": 81,
      "close": 82.87000274658203,
      "volume": 12142900
    },
    {
      "time": "2026-01-12",
      "open": 82.19999694824219,
      "high": 82.9000015258789,
      "low": 81.05999755859375,
      "close": 82.9000015258789,
      "volume": 7376400
    },
    {
      "time": "2026-01-13",
      "open": 82.97000122070312,
      "high": 83.86000061035156,
      "low": 82.62000274658203,
      "close": 83.23999786376953,
      "volume": 6022800
    },
    {
      "time": "2026-01-14",
      "open": 83,
      "high": 83.69000244140625,
      "low": 80.94999694824219,
      "close": 81.2300033569336,
      "volume": 7550000
    },
    {
      "time": "2026-01-15",
      "open": 81.87000274658203,
      "high": 82.16000366210938,
      "low": 80.62000274658203,
      "close": 80.91000366210938,
      "volume": 6416800
    },
    {
      "time": "2026-01-16",
      "open": 81,
      "high": 81.63999938964844,
      "low": 80.2300033569336,
      "close": 80.81999969482422,
      "volume": 9838700
    },
    {
      "time": "2026-01-20",
      "open": 79.75,
      "high": 79.98999786376953,
      "low": 77.3499984741211,
      "close": 77.80999755859375,
      "volume": 12071700
    },
    {
      "time": "2026-01-21",
      "open": 79.26000213623047,
      "high": 81.26000213623047,
      "low": 79.02999877929688,
      "close": 80.93000030517578,
      "volume": 8215400
    },
    {
      "time": "2026-01-22",
      "open": 81.20999908447266,
      "high": 82.27999877929688,
      "low": 80.76000213623047,
      "close": 81.13999938964844,
      "volume": 6789300
    },
    {
      "time": "2026-01-23",
      "open": 80.66999816894531,
      "high": 80.75,
      "low": 79.2300033569336,
      "close": 79.68000030517578,
      "volume": 6865600
    },
    {
      "time": "2026-01-26",
      "open": 79.25,
      "high": 80.62000274658203,
      "low": 79.16999816894531,
      "close": 79.43000030517578,
      "volume": 10939200
    },
    {
      "time": "2026-01-27",
      "open": 83.62999725341797,
      "high": 87.30999755859375,
      "low": 82.41000366210938,
      "close": 86.37999725341797,
      "volume": 23632000
    },
    {
      "time": "2026-01-28",
      "open": 86.06999969482422,
      "high": 86.06999969482422,
      "low": 84.43000030517578,
      "close": 84.9000015258789,
      "volume": 10072700
    },
    {
      "time": "2026-01-29",
      "open": 86.19000244140625,
      "high": 86.62000274658203,
      "low": 85.13999938964844,
      "close": 86.26000213623047,
      "volume": 9696200
    },
    {
      "time": "2026-01-30",
      "open": 86.01000213623047,
      "high": 86.43000030517578,
      "low": 83.41000366210938,
      "close": 84,
      "volume": 7767200
    },
    {
      "time": "2026-02-02",
      "open": 84.25,
      "high": 84.52999877929688,
      "low": 83.0999984741211,
      "close": 84.2699966430664,
      "volume": 6948400
    },
    {
      "time": "2026-02-03",
      "open": 85.47000122070312,
      "high": 86.62999725341797,
      "low": 84.87999725341797,
      "close": 85.70999908447266,
      "volume": 6903000
    },
    {
      "time": "2026-02-04",
      "open": 86.16000366210938,
      "high": 87.62000274658203,
      "low": 85.31999969482422,
      "close": 86.29000091552734,
      "volume": 8838900
    },
    {
      "time": "2026-02-05",
      "open": 85.1500015258789,
      "high": 85.70999908447266,
      "low": 83.2699966430664,
      "close": 83.30000305175781,
      "volume": 9142700
    },
    {
      "time": "2026-02-06",
      "open": 83.54000091552734,
      "high": 84.69999694824219,
      "low": 82.63999938964844,
      "close": 84.23999786376953,
      "volume": 8052700
    },
    {
      "time": "2026-02-09",
      "open": 82.2699966430664,
      "high": 82.4000015258789,
      "low": 80.58000183105469,
      "close": 80.68000030517578,
      "volume": 9766800
    },
    {
      "time": "2026-02-10",
      "open": 81.05000305175781,
      "high": 81.5,
      "low": 79.44999694824219,
      "close": 80.2699966430664,
      "volume": 7425800
    },
    {
      "time": "2026-02-11",
      "open": 80.48999786376953,
      "high": 82,
      "low": 79.08000183105469,
      "close": 79.81999969482422,
      "volume": 9654400
    },
    {
      "time": "2026-02-12",
      "open": 80.20999908447266,
      "high": 82.16999816894531,
      "low": 79.5999984741211,
      "close": 79.93000030517578,
      "volume": 6863400
    },
    {
      "time": "2026-02-13",
      "open": 80.48999786376953,
      "high": 81.51000213623047,
      "low": 80.05000305175781,
      "close": 81.08000183105469,
      "volume": 6314100
    },
    {
      "time": "2026-02-17",
      "open": 80.94000244140625,
      "high": 81.37999725341797,
      "low": 79.5999984741211,
      "close": 81.22000122070312,
      "volume": 7953300
    },
    {
      "time": "2026-02-18",
      "open": 81.94999694824219,
      "high": 83.93000030517578,
      "low": 81.69999694824219,
      "close": 83.66999816894531,
      "volume": 8426900
    },
    {
      "time": "2026-02-19",
      "open": 83.25,
      "high": 83.5,
      "low": 81.0199966430664,
      "close": 81.47000122070312,
      "volume": 6062600
    },
    {
      "time": "2026-02-20",
      "open": 81.19999694824219,
      "high": 82.02999877929688,
      "low": 80.5999984741211,
      "close": 81.51000213623047,
      "volume": 8602300
    },
    {
      "time": "2026-02-23",
      "open": 81.06999969482422,
      "high": 81.52999877929688,
      "low": 78.44000244140625,
      "close": 79.66000366210938,
      "volume": 7490500
    },
    {
      "time": "2026-02-24",
      "open": 80.01000213623047,
      "high": 82.58999633789062,
      "low": 79.75,
      "close": 81.29000091552734,
      "volume": 5814200
    },
    {
      "time": "2026-02-25",
      "open": 81.44000244140625,
      "high": 83.05999755859375,
      "low": 81.37000274658203,
      "close": 82.43000030517578,
      "volume": 9309300
    },
    {
      "time": "2026-02-26",
      "open": 82.4000015258789,
      "high": 82.91999816894531,
      "low": 80.01000213623047,
      "close": 80.79000091552734,
      "volume": 6403700
    },
    {
      "time": "2026-02-27",
      "open": 79.98999786376953,
      "high": 80.08000183105469,
      "low": 77.83000183105469,
      "close": 78.70999908447266,
      "volume": 13351400
    },
    {
      "time": "2026-03-02",
      "open": 77.36000061035156,
      "high": 77.76000213623047,
      "low": 75.04000091552734,
      "close": 77.76000213623047,
      "volume": 8948700
    },
    {
      "time": "2026-03-03",
      "open": 75.41999816894531,
      "high": 77.44000244140625,
      "low": 74.19000244140625,
      "close": 77.2699966430664,
      "volume": 9271800
    },
    {
      "time": "2026-03-04",
      "open": 78.22000122070312,
      "high": 79.33999633789062,
      "low": 78.04000091552734,
      "close": 78.5999984741211,
      "volume": 8510600
    },
    {
      "time": "2026-03-05",
      "open": 78,
      "high": 78.16999816894531,
      "low": 75.06999969482422,
      "close": 76.19999694824219,
      "volume": 8641900
    },
    {
      "time": "2026-03-06",
      "open": 74.73999786376953,
      "high": 75.22000122070312,
      "low": 73.3499984741211,
      "close": 75.20999908447266,
      "volume": 8190700
    },
    {
      "time": "2026-03-09",
      "open": 73.4000015258789,
      "high": 74.69999694824219,
      "low": 71.91999816894531,
      "close": 74.69000244140625,
      "volume": 8829600
    },
    {
      "time": "2026-03-10",
      "open": 74.83999633789062,
      "high": 77.19999694824219,
      "low": 74.83999633789062,
      "close": 74.93000030517578,
      "volume": 8915600
    },
    {
      "time": "2026-03-11",
      "open": 75.45999908447266,
      "high": 76.58000183105469,
      "low": 74.37000274658203,
      "close": 74.79000091552734,
      "volume": 5636100
    },
    {
      "time": "2026-03-12",
      "open": 73.23999786376953,
      "high": 74.0199966430664,
      "low": 73.0999984741211,
      "close": 73.44999694824219,
      "volume": 7341000
    },
    {
      "time": "2026-03-13",
      "open": 73.58999633789062,
      "high": 73.94000244140625,
      "low": 72.08999633789062,
      "close": 72.38999938964844,
      "volume": 7229700
    },
    {
      "time": "2026-03-16",
      "open": 73.31999969482422,
      "high": 73.8499984741211,
      "low": 72.43000030517578,
      "close": 72.94999694824219,
      "volume": 7471500
    },
    {
      "time": "2026-03-17",
      "open": 73.58999633789062,
      "high": 74.56999969482422,
      "low": 73.55000305175781,
      "close": 74.04000091552734,
      "volume": 4689900
    },
    {
      "time": "2026-03-18",
      "open": 73.52999877929688,
      "high": 74.80999755859375,
      "low": 73.41999816894531,
      "close": 73.52999877929688,
      "volume": 6000500
    },
    {
      "time": "2026-03-19",
      "open": 72.5,
      "high": 74.4000015258789,
      "low": 72.5,
      "close": 73.79000091552734,
      "volume": 9495200
    },
    {
      "time": "2026-03-20",
      "open": 73.5199966430664,
      "high": 73.9000015258789,
      "low": 72.0999984741211,
      "close": 72.80999755859375,
      "volume": 17760000
    },
    {
      "time": "2026-03-23",
      "open": 74.75,
      "high": 76.8499984741211,
      "low": 74.5999984741211,
      "close": 75.72000122070312,
      "volume": 7694800
    },
    {
      "time": "2026-03-24",
      "open": 74.9800033569336,
      "high": 76.87000274658203,
      "low": 74.7699966430664,
      "close": 76.56999969482422,
      "volume": 7122200
    },
    {
      "time": "2026-03-25",
      "open": 77.9000015258789,
      "high": 78.29000091552734,
      "low": 76.38999938964844,
      "close": 76.61000061035156,
      "volume": 7190700
    },
    {
      "time": "2026-03-26",
      "open": 75.97000122070312,
      "high": 77.16999816894531,
      "low": 74.91000366210938,
      "close": 75.5999984741211,
      "volume": 8470900
    },
    {
      "time": "2026-03-27",
      "open": 75.20999908447266,
      "high": 75.26000213623047,
      "low": 72.68000030517578,
      "close": 72.9800033569336,
      "volume": 7563200
    },
    {
      "time": "2026-03-30",
      "open": 73.70999908447266,
      "high": 74.2300033569336,
      "low": 72.41999816894531,
      "close": 72.76000213623047,
      "volume": 7192300
    },
    {
      "time": "2026-03-31",
      "open": 74.05000305175781,
      "high": 75.08999633789062,
      "low": 73.41000366210938,
      "close": 74.5,
      "volume": 5778200
    },
    {
      "time": "2026-04-01",
      "open": 75.19999694824219,
      "high": 75.87000274658203,
      "low": 74.72000122070312,
      "close": 75.04000091552734,
      "volume": 5147700
    },
    {
      "time": "2026-04-02",
      "open": 73.33999633789062,
      "high": 73.68000030517578,
      "low": 71.66999816894531,
      "close": 72.54000091552734,
      "volume": 8182800
    },
    {
      "time": "2026-04-06",
      "open": 72.5199966430664,
      "high": 73.62999725341797,
      "low": 72.1500015258789,
      "close": 73.43000030517578,
      "volume": 5065000
    },
    {
      "time": "2026-04-07",
      "open": 72.9800033569336,
      "high": 73.18000030517578,
      "low": 71.5999984741211,
      "close": 72.76000213623047,
      "volume": 5904600
    },
    {
      "time": "2026-04-08",
      "open": 76.0199966430664,
      "high": 77.05999755859375,
      "low": 75.72000122070312,
      "close": 76.73999786376953,
      "volume": 7248800
    },
    {
      "time": "2026-04-09",
      "open": 75.58999633789062,
      "high": 77.30999755859375,
      "low": 75.37999725341797,
      "close": 76.7300033569336,
      "volume": 6674900
    },
    {
      "time": "2026-04-10",
      "open": 77.11000061035156,
      "high": 77.47000122070312,
      "low": 76.13999938964844,
      "close": 76.41999816894531,
      "volume": 4069500
    },
    {
      "time": "2026-04-13",
      "open": 75.61000061035156,
      "high": 76.86000061035156,
      "low": 75.1500015258789,
      "close": 76.83000183105469,
      "volume": 3970200
    },
    {
      "time": "2026-04-14",
      "open": 78.62999725341797,
      "high": 79.86000061035156,
      "low": 78.0999984741211,
      "close": 79.45999908447266,
      "volume": 5859600
    },
    {
      "time": "2026-04-15",
      "open": 79.54000091552734,
      "high": 79.54000091552734,
      "low": 77.76000213623047,
      "close": 77.77999877929688,
      "volume": 6475600
    },
    {
      "time": "2026-04-16",
      "open": 77.58999633789062,
      "high": 78.3499984741211,
      "low": 77.01000213623047,
      "close": 78.05000305175781,
      "volume": 5615100
    },
    {
      "time": "2026-04-17",
      "open": 79.4000015258789,
      "high": 82.66999816894531,
      "low": 79.4000015258789,
      "close": 81.31999969482422,
      "volume": 7298200
    },
    {
      "time": "2026-04-20",
      "open": 80.86000061035156,
      "high": 81.16000366210938,
      "low": 80.33000183105469,
      "close": 80.54000091552734,
      "volume": 3958700
    },
    {
      "time": "2026-04-21",
      "open": 80.44000244140625,
      "high": 81.19999694824219,
      "low": 79,
      "close": 79.05000305175781,
      "volume": 5355900
    },
    {
      "time": "2026-04-22",
      "open": 79.58999633789062,
      "high": 79.80000305175781,
      "low": 78.62999725341797,
      "close": 79,
      "volume": 3170200
    },
    {
      "time": "2026-04-23",
      "open": 78.94000244140625,
      "high": 79.0999984741211,
      "low": 77.16000366210938,
      "close": 78.5199966430664,
      "volume": 4741500
    },
    {
      "time": "2026-04-24",
      "open": 78.2300033569336,
      "high": 78.5199966430664,
      "low": 76.91999816894531,
      "close": 78.05000305175781,
      "volume": 6123400
    },
    {
      "time": "2026-04-27",
      "open": 76.61000061035156,
      "high": 78.83000183105469,
      "low": 76.61000061035156,
      "close": 77.95999908447266,
      "volume": 8322700
    },
    {
      "time": "2026-04-28",
      "open": 78.0199966430664,
      "high": 79.4000015258789,
      "low": 74.77999877929688,
      "close": 78.94999694824219,
      "volume": 15041700
    },
    {
      "time": "2026-04-29",
      "open": 78.19999694824219,
      "high": 78.30999755859375,
      "low": 75.37999725341797,
      "close": 76.62000274658203,
      "volume": 9250200
    },
    {
      "time": "2026-04-30",
      "open": 77.12000274658203,
      "high": 78.08000183105469,
      "low": 76.51000213623047,
      "close": 76.88999938964844,
      "volume": 11020300
    },
    {
      "time": "2026-05-01",
      "open": 77.12000274658203,
      "high": 77.5,
      "low": 75.5199966430664,
      "close": 75.7699966430664,
      "volume": 7161900
    },
    {
      "time": "2026-05-04",
      "open": 75.91000366210938,
      "high": 77.01000213623047,
      "low": 75.20999908447266,
      "close": 75.69999694824219,
      "volume": 7765400
    },
    {
      "time": "2026-05-05",
      "open": 76.2699966430664,
      "high": 77.16000366210938,
      "low": 76.0199966430664,
      "close": 76.1500015258789,
      "volume": 5115800
    },
    {
      "time": "2026-05-06",
      "open": 78.19999694824219,
      "high": 79.44999694824219,
      "low": 77.83000183105469,
      "close": 78.69999694824219,
      "volume": 5434800
    },
    {
      "time": "2026-05-07",
      "open": 78.81999969482422,
      "high": 79.37000274658203,
      "low": 78.16999816894531,
      "close": 78.41000366210938,
      "volume": 6735000
    },
    {
      "time": "2026-05-08",
      "open": 79.12999725341797,
      "high": 79.33000183105469,
      "low": 78.06999969482422,
      "close": 78.80000305175781,
      "volume": 2950300
    },
    {
      "time": "2026-05-11",
      "open": 78.80000305175781,
      "high": 79,
      "low": 75.11000061035156,
      "close": 75.29000091552734,
      "volume": 6366900
    },
    {
      "time": "2026-05-12",
      "open": 75.4000015258789,
      "high": 76.88999938964844,
      "low": 74.95999908447266,
      "close": 76.44000244140625,
      "volume": 5272400
    },
    {
      "time": "2026-05-13",
      "open": 76.22000122070312,
      "high": 77.66000366210938,
      "low": 75.44999694824219,
      "close": 75.80999755859375,
      "volume": 8101600
    },
    {
      "time": "2026-05-14",
      "open": 75.87999725341797,
      "high": 79.2699966430664,
      "low": 75.87999725341797,
      "close": 77.75,
      "volume": 8035000
    },
    {
      "time": "2026-05-15",
      "open": 76.5999984741211,
      "high": 77.16000366210938,
      "low": 74.80000305175781,
      "close": 74.86000061035156,
      "volume": 8477500
    },
    {
      "time": "2026-05-18",
      "open": 74.81999969482422,
      "high": 74.9800033569336,
      "low": 73.08999633789062,
      "close": 73.0999984741211,
      "volume": 5651700
    },
    {
      "time": "2026-05-19",
      "open": 72.23999786376953,
      "high": 72.87999725341797,
      "low": 70.43000030517578,
      "close": 72.62999725341797,
      "volume": 6995600
    },
    {
      "time": "2026-05-20",
      "open": 73.38999938964844,
      "high": 76.16000366210938,
      "low": 73.19999694824219,
      "close": 76.13999938964844,
      "volume": 8069100
    },
    {
      "time": "2026-05-21",
      "open": 75.37999725341797,
      "high": 77.37000274658203,
      "low": 75,
      "close": 77.20999908447266,
      "volume": 6362600
    },
    {
      "time": "2026-05-22",
      "open": 78,
      "high": 79.8499984741211,
      "low": 77.69000244140625,
      "close": 78.79000091552734,
      "volume": 6440900
    },
    {
      "time": "2026-05-26",
      "open": 79.30000305175781,
      "high": 80.16999816894531,
      "low": 78.66999816894531,
      "close": 79.79000091552734,
      "volume": 5021700
    },
    {
      "time": "2026-05-27",
      "open": 80.6500015258789,
      "high": 84.5199966430664,
      "low": 80.6500015258789,
      "close": 84.12000274658203,
      "volume": 10368600
    },
    {
      "time": "2026-05-28",
      "open": 83.5999984741211,
      "high": 85.19000244140625,
      "low": 83.37999725341797,
      "close": 84.3499984741211,
      "volume": 7658000
    },
    {
      "time": "2026-05-29",
      "open": 84.80000305175781,
      "high": 85.01000213623047,
      "low": 81.22000122070312,
      "close": 83.23999786376953,
      "volume": 15552600
    },
    {
      "time": "2026-06-01",
      "open": 83.43000030517578,
      "high": 83.44000244140625,
      "low": 80.44999694824219,
      "close": 82.68000030517578,
      "volume": 7510600
    },
    {
      "time": "2026-06-02",
      "open": 82.88999938964844,
      "high": 84.20999908447266,
      "low": 81.0199966430664,
      "close": 81.7300033569336,
      "volume": 10550800
    },
    {
      "time": "2026-06-03",
      "open": 80.70999908447266,
      "high": 84.12000274658203,
      "low": 80.33999633789062,
      "close": 81.69999694824219,
      "volume": 9719500
    },
    {
      "time": "2026-06-04",
      "open": 82.05999755859375,
      "high": 83.63999938964844,
      "low": 81.63999938964844,
      "close": 83.22000122070312,
      "volume": 6859300
    },
    {
      "time": "2026-06-05",
      "open": 81.97000122070312,
      "high": 83.0999984741211,
      "low": 81.4000015258789,
      "close": 82.11000061035156,
      "volume": 7371600
    },
    {
      "time": "2026-06-08",
      "open": 81.66999816894531,
      "high": 84.16999816894531,
      "low": 81.51000213623047,
      "close": 83.7699966430664,
      "volume": 8935300
    },
    {
      "time": "2026-06-09",
      "open": 84.55000305175781,
      "high": 85.0999984741211,
      "low": 81.66000366210938,
      "close": 83.76000213623047,
      "volume": 8987000
    },
    {
      "time": "2026-06-10",
      "open": 83.51000213623047,
      "high": 83.79000091552734,
      "low": 79,
      "close": 79.4000015258789,
      "volume": 11366200
    },
    {
      "time": "2026-06-11",
      "open": 80.04000091552734,
      "high": 81.08999633789062,
      "low": 79.08999633789062,
      "close": 80.8499984741211,
      "volume": 6020800
    },
    {
      "time": "2026-06-12",
      "open": 81.72000122070312,
      "high": 82.12999725341797,
      "low": 80.5,
      "close": 81.5,
      "volume": 4953800
    },
    {
      "time": "2026-06-15",
      "open": 82.63999938964844,
      "high": 84.95999908447266,
      "low": 82.63999938964844,
      "close": 84.06999969482422,
      "volume": 7893300
    },
    {
      "time": "2026-06-16",
      "open": 84.6500015258789,
      "high": 85.41000366210938,
      "low": 82.22000122070312,
      "close": 82.51000213623047,
      "volume": 7894200
    },
    {
      "time": "2026-06-17",
      "open": 82.5,
      "high": 83.18000030517578,
      "low": 79.16000366210938,
      "close": 79.58000183105469,
      "volume": 11406000
    },
    {
      "time": "2026-06-18",
      "open": 80.61000061035156,
      "high": 80.94999694824219,
      "low": 78.94000244140625,
      "close": 79.29000091552734,
      "volume": 18900900
    },
    {
      "time": "2026-06-22",
      "open": 80.80000305175781,
      "high": 83.31999969482422,
      "low": 80.06999969482422,
      "close": 80.43000030517578,
      "volume": 10845600
    },
    {
      "time": "2026-06-23",
      "open": 79.19000244140625,
      "high": 80.20999908447266,
      "low": 78.5999984741211,
      "close": 78.94999694824219,
      "volume": 7860800
    },
    {
      "time": "2026-06-24",
      "open": 79.12999725341797,
      "high": 80.56999969482422,
      "low": 78.94000244140625,
      "close": 78.94999694824219,
      "volume": 9359000
    },
    {
      "time": "2026-06-25",
      "open": 79.0999984741211,
      "high": 80.43000030517578,
      "low": 78.38999938964844,
      "close": 78.52999877929688,
      "volume": 8450200
    },
    {
      "time": "2026-06-26",
      "open": 78.38999938964844,
      "high": 79.5,
      "low": 77.80999755859375,
      "close": 78.0999984741211,
      "volume": 12592000
    },
    {
      "time": "2026-06-29",
      "open": 78.25,
      "high": 78.45999908447266,
      "low": 77.05999755859375,
      "close": 77.33999633789062,
      "volume": 7111000
    },
    {
      "time": "2026-06-30",
      "open": 77.26000213623047,
      "high": 77.26000213623047,
      "low": 75.9000015258789,
      "close": 77.08000183105469,
      "volume": 7845300
    },
    {
      "time": "2026-07-01",
      "open": 76.98999786376953,
      "high": 77.5199966430664,
      "low": 75.19999694824219,
      "close": 75.5199966430664,
      "volume": 7662000
    },
    {
      "time": "2026-07-02",
      "open": 76.88999938964844,
      "high": 77.19999694824219,
      "low": 74.22000122070312,
      "close": 76,
      "volume": 6018600
    },
    {
      "time": "2026-07-06",
      "open": 76.52999877929688,
      "high": 78.06999969482422,
      "low": 76.12000274658203,
      "close": 77.8499984741211,
      "volume": 9015700
    },
    {
      "time": "2026-07-07",
      "open": 77.72000122070312,
      "high": 77.72000122070312,
      "low": 75.63999938964844,
      "close": 76.02999877929688,
      "volume": 7825500
    },
    {
      "time": "2026-07-08",
      "open": 75.22000122070312,
      "high": 76.30999755859375,
      "low": 74.58000183105469,
      "close": 76.23999786376953,
      "volume": 5273500
    },
    {
      "time": "2026-07-09",
      "open": 76.37000274658203,
      "high": 76.9000015258789,
      "low": 75.44999694824219,
      "close": 76.6500015258789,
      "volume": 4201900
    },
    {
      "time": "2026-07-10",
      "open": 76.88999938964844,
      "high": 78.66999816894531,
      "low": 76.87999725341797,
      "close": 77.8499984741211,
      "volume": 4783500
    },
    {
      "time": "2026-07-13",
      "open": 78.05000305175781,
      "high": 78.5,
      "low": 76.43000030517578,
      "close": 76.72000122070312,
      "volume": 3253700
    },
    {
      "time": "2026-07-14",
      "open": 76.77999877929688,
      "high": 77.33999633789062,
      "low": 75.95999908447266,
      "close": 76.87000274658203,
      "volume": 4962900
    },
    {
      "time": "2026-07-15",
      "open": 77.23999786376953,
      "high": 78.16000366210938,
      "low": 76.79000091552734,
      "close": 77.63999938964844,
      "volume": 6293200
    },
    {
      "time": "2026-07-16",
      "open": 77.5,
      "high": 77.97000122070312,
      "low": 76.62000274658203,
      "close": 77.72000122070312,
      "volume": 5396800
    },
    {
      "time": "2026-07-17",
      "open": 77.13999938964844,
      "high": 77.94000244140625,
      "low": 75.98999786376953,
      "close": 76.06999969482422,
      "volume": 5828100
    },
    {
      "time": "2026-07-20",
      "open": 76.98999786376953,
      "high": 77.19000244140625,
      "low": 75.36000061035156,
      "close": 75.80000305175781,
      "volume": 8809200
    },
    {
      "time": "2026-07-21",
      "open": 76.08999633789062,
      "high": 80.0999984741211,
      "low": 74.80000305175781,
      "close": 79.5199966430664,
      "volume": 11919800
    },
    {
      "time": "2026-07-22",
      "open": 80.5,
      "high": 84.33000183105469,
      "low": 80.04000091552734,
      "close": 82.12999725341797,
      "volume": 13059500
    },
    {
      "time": "2026-07-23",
      "open": 81.36000061035156,
      "high": 81.73999786376953,
      "low": 79,
      "close": 80.66999816894531,
      "volume": 9512900
    },
    {
      "time": "2026-07-24",
      "open": 80.54000091552734,
      "high": 83.76000213623047,
      "low": 80.43000030517578,
      "close": 82.63999938964844,
      "volume": 5605600
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 57.11080009460449
    },
    {
      "time": "2025-10-06",
      "value": 57.2066000366211
    },
    {
      "time": "2025-10-07",
      "value": 57.28279998779297
    },
    {
      "time": "2025-10-08",
      "value": 57.36860000610351
    },
    {
      "time": "2025-10-09",
      "value": 57.44479995727539
    },
    {
      "time": "2025-10-10",
      "value": 57.484999923706056
    },
    {
      "time": "2025-10-13",
      "value": 57.546799926757814
    },
    {
      "time": "2025-10-14",
      "value": 57.63439994812012
    },
    {
      "time": "2025-10-15",
      "value": 57.73879989624024
    },
    {
      "time": "2025-10-16",
      "value": 57.83619987487793
    },
    {
      "time": "2025-10-17",
      "value": 57.94479988098144
    },
    {
      "time": "2025-10-20",
      "value": 58.03419990539551
    },
    {
      "time": "2025-10-21",
      "value": 58.28639999389648
    },
    {
      "time": "2025-10-22",
      "value": 58.54939994812012
    },
    {
      "time": "2025-10-23",
      "value": 58.77479988098145
    },
    {
      "time": "2025-10-24",
      "value": 59.03959999084473
    },
    {
      "time": "2025-10-27",
      "value": 59.30099990844727
    },
    {
      "time": "2025-10-28",
      "value": 59.57379997253418
    },
    {
      "time": "2025-10-29",
      "value": 59.81519989013672
    },
    {
      "time": "2025-10-30",
      "value": 60.05319984436035
    },
    {
      "time": "2025-10-31",
      "value": 60.3047998046875
    },
    {
      "time": "2025-11-03",
      "value": 60.50179985046387
    },
    {
      "time": "2025-11-04",
      "value": 60.67359992980957
    },
    {
      "time": "2025-11-05",
      "value": 60.872999877929686
    },
    {
      "time": "2025-11-06",
      "value": 61.0747998046875
    },
    {
      "time": "2025-11-07",
      "value": 61.31999977111816
    },
    {
      "time": "2025-11-10",
      "value": 61.569199829101564
    },
    {
      "time": "2025-11-11",
      "value": 61.82299987792969
    },
    {
      "time": "2025-11-12",
      "value": 62.1047998046875
    },
    {
      "time": "2025-11-13",
      "value": 62.37959976196289
    },
    {
      "time": "2025-11-14",
      "value": 62.62459968566895
    },
    {
      "time": "2025-11-17",
      "value": 62.81879974365234
    },
    {
      "time": "2025-11-18",
      "value": 63.0171997833252
    },
    {
      "time": "2025-11-19",
      "value": 63.240399780273435
    },
    {
      "time": "2025-11-20",
      "value": 63.42699981689453
    },
    {
      "time": "2025-11-21",
      "value": 63.66359985351563
    },
    {
      "time": "2025-11-24",
      "value": 63.904599838256836
    },
    {
      "time": "2025-11-25",
      "value": 64.19099983215332
    },
    {
      "time": "2025-11-26",
      "value": 64.47259979248047
    },
    {
      "time": "2025-11-28",
      "value": 64.75779975891113
    },
    {
      "time": "2025-12-01",
      "value": 65.03719970703125
    },
    {
      "time": "2025-12-02",
      "value": 65.33279975891114
    },
    {
      "time": "2025-12-03",
      "value": 65.65499977111817
    },
    {
      "time": "2025-12-04",
      "value": 65.9623998260498
    },
    {
      "time": "2025-12-05",
      "value": 66.27159988403321
    },
    {
      "time": "2025-12-08",
      "value": 66.56099983215331
    },
    {
      "time": "2025-12-09",
      "value": 66.88179992675781
    },
    {
      "time": "2025-12-10",
      "value": 67.2783999633789
    },
    {
      "time": "2025-12-11",
      "value": 67.66859992980957
    },
    {
      "time": "2025-12-12",
      "value": 68.09919990539551
    },
    {
      "time": "2025-12-15",
      "value": 68.53619995117188
    },
    {
      "time": "2025-12-16",
      "value": 69.00760002136231
    },
    {
      "time": "2025-12-17",
      "value": 69.47260009765625
    },
    {
      "time": "2025-12-18",
      "value": 69.96800003051757
    },
    {
      "time": "2025-12-19",
      "value": 70.49660003662109
    },
    {
      "time": "2025-12-22",
      "value": 71.05020004272461
    },
    {
      "time": "2025-12-23",
      "value": 71.59280006408692
    },
    {
      "time": "2025-12-24",
      "value": 72.1073999786377
    },
    {
      "time": "2025-12-26",
      "value": 72.61259994506835
    },
    {
      "time": "2025-12-29",
      "value": 73.12439994812011
    },
    {
      "time": "2025-12-30",
      "value": 73.6033999633789
    },
    {
      "time": "2025-12-31",
      "value": 74.0697999572754
    },
    {
      "time": "2026-01-02",
      "value": 74.35699996948242
    },
    {
      "time": "2026-01-05",
      "value": 74.67380004882813
    },
    {
      "time": "2026-01-06",
      "value": 74.98040008544922
    },
    {
      "time": "2026-01-07",
      "value": 75.22540008544922
    },
    {
      "time": "2026-01-08",
      "value": 75.54040008544922
    },
    {
      "time": "2026-01-09",
      "value": 75.80040008544921
    },
    {
      "time": "2026-01-12",
      "value": 76.07580017089843
    },
    {
      "time": "2026-01-13",
      "value": 76.36720016479492
    },
    {
      "time": "2026-01-14",
      "value": 76.61000030517579
    },
    {
      "time": "2026-01-15",
      "value": 76.8638003540039
    },
    {
      "time": "2026-01-16",
      "value": 77.14280029296874
    },
    {
      "time": "2026-01-20",
      "value": 77.3236003112793
    },
    {
      "time": "2026-01-21",
      "value": 77.565400390625
    },
    {
      "time": "2026-01-22",
      "value": 77.77320037841797
    },
    {
      "time": "2026-01-23",
      "value": 77.94580032348632
    },
    {
      "time": "2026-01-26",
      "value": 78.11000030517579
    },
    {
      "time": "2026-01-27",
      "value": 78.40080032348632
    },
    {
      "time": "2026-01-28",
      "value": 78.66100036621094
    },
    {
      "time": "2026-01-29",
      "value": 78.97580047607421
    },
    {
      "time": "2026-01-30",
      "value": 79.29760040283203
    },
    {
      "time": "2026-02-02",
      "value": 79.62440032958985
    },
    {
      "time": "2026-02-03",
      "value": 79.9686003112793
    },
    {
      "time": "2026-02-04",
      "value": 80.3336003112793
    },
    {
      "time": "2026-02-05",
      "value": 80.59300033569336
    },
    {
      "time": "2026-02-06",
      "value": 80.85780029296875
    },
    {
      "time": "2026-02-09",
      "value": 81.01580032348633
    },
    {
      "time": "2026-02-10",
      "value": 81.16500030517578
    },
    {
      "time": "2026-02-11",
      "value": 81.29100036621094
    },
    {
      "time": "2026-02-12",
      "value": 81.43060043334961
    },
    {
      "time": "2026-02-13",
      "value": 81.57900039672852
    },
    {
      "time": "2026-02-17",
      "value": 81.70960037231445
    },
    {
      "time": "2026-02-18",
      "value": 81.87720031738282
    },
    {
      "time": "2026-02-19",
      "value": 81.98560028076172
    },
    {
      "time": "2026-02-20",
      "value": 82.10160034179688
    },
    {
      "time": "2026-02-23",
      "value": 82.15160034179688
    },
    {
      "time": "2026-02-24",
      "value": 82.16140029907227
    },
    {
      "time": "2026-02-25",
      "value": 82.19300033569336
    },
    {
      "time": "2026-02-26",
      "value": 82.19100036621094
    },
    {
      "time": "2026-02-27",
      "value": 82.12560028076172
    },
    {
      "time": "2026-03-02",
      "value": 82.04560028076172
    },
    {
      "time": "2026-03-03",
      "value": 81.98080017089843
    },
    {
      "time": "2026-03-04",
      "value": 81.92940017700195
    },
    {
      "time": "2026-03-05",
      "value": 81.80640014648438
    },
    {
      "time": "2026-03-06",
      "value": 81.6500001525879
    },
    {
      "time": "2026-03-09",
      "value": 81.48880020141601
    },
    {
      "time": "2026-03-10",
      "value": 81.32980026245117
    },
    {
      "time": "2026-03-11",
      "value": 81.16440032958984
    },
    {
      "time": "2026-03-12",
      "value": 80.97480026245117
    },
    {
      "time": "2026-03-13",
      "value": 80.77600021362305
    },
    {
      "time": "2026-03-16",
      "value": 80.6086001586914
    },
    {
      "time": "2026-03-17",
      "value": 80.46980010986329
    },
    {
      "time": "2026-03-18",
      "value": 80.27740005493165
    },
    {
      "time": "2026-03-19",
      "value": 80.10960006713867
    },
    {
      "time": "2026-03-20",
      "value": 79.92759994506837
    },
    {
      "time": "2026-03-23",
      "value": 79.73940002441407
    },
    {
      "time": "2026-03-24",
      "value": 79.61339996337891
    },
    {
      "time": "2026-03-25",
      "value": 79.48759994506835
    },
    {
      "time": "2026-03-26",
      "value": 79.3347999572754
    },
    {
      "time": "2026-03-27",
      "value": 79.16979995727539
    },
    {
      "time": "2026-03-30",
      "value": 79.00679992675781
    },
    {
      "time": "2026-03-31",
      "value": 78.88039993286132
    },
    {
      "time": "2026-04-01",
      "value": 78.825
    },
    {
      "time": "2026-04-02",
      "value": 78.65720001220703
    },
    {
      "time": "2026-04-06",
      "value": 78.50300003051758
    },
    {
      "time": "2026-04-07",
      "value": 78.36460006713867
    },
    {
      "time": "2026-04-08",
      "value": 78.31080001831054
    },
    {
      "time": "2026-04-09",
      "value": 78.11780014038087
    },
    {
      "time": "2026-04-10",
      "value": 77.94820007324219
    },
    {
      "time": "2026-04-13",
      "value": 77.75960006713868
    },
    {
      "time": "2026-04-14",
      "value": 77.66880004882813
    },
    {
      "time": "2026-04-15",
      "value": 77.53900009155274
    },
    {
      "time": "2026-04-16",
      "value": 77.38580017089843
    },
    {
      "time": "2026-04-17",
      "value": 77.28640014648437
    },
    {
      "time": "2026-04-20",
      "value": 77.23120010375976
    },
    {
      "time": "2026-04-21",
      "value": 77.12740020751953
    },
    {
      "time": "2026-04-22",
      "value": 77.09380020141602
    },
    {
      "time": "2026-04-23",
      "value": 77.05880020141602
    },
    {
      "time": "2026-04-24",
      "value": 77.02340026855468
    },
    {
      "time": "2026-04-27",
      "value": 76.98400024414063
    },
    {
      "time": "2026-04-28",
      "value": 76.94140014648437
    },
    {
      "time": "2026-04-29",
      "value": 76.84940017700195
    },
    {
      "time": "2026-04-30",
      "value": 76.71380020141602
    },
    {
      "time": "2026-05-01",
      "value": 76.59980010986328
    },
    {
      "time": "2026-05-04",
      "value": 76.48360000610352
    },
    {
      "time": "2026-05-05",
      "value": 76.41339996337891
    },
    {
      "time": "2026-05-06",
      "value": 76.3615998840332
    },
    {
      "time": "2026-05-07",
      "value": 76.28119995117187
    },
    {
      "time": "2026-05-08",
      "value": 76.24139999389648
    },
    {
      "time": "2026-05-11",
      "value": 76.17300003051758
    },
    {
      "time": "2026-05-12",
      "value": 76.1466000366211
    },
    {
      "time": "2026-05-13",
      "value": 76.11740005493164
    },
    {
      "time": "2026-05-14",
      "value": 76.10040008544922
    },
    {
      "time": "2026-05-15",
      "value": 76.0736001586914
    },
    {
      "time": "2026-05-18",
      "value": 76.03140014648437
    },
    {
      "time": "2026-05-19",
      "value": 75.99020004272461
    },
    {
      "time": "2026-05-20",
      "value": 76.01440002441406
    },
    {
      "time": "2026-05-21",
      "value": 76.06279998779297
    },
    {
      "time": "2026-05-22",
      "value": 76.16960006713867
    },
    {
      "time": "2026-05-26",
      "value": 76.31760009765625
    },
    {
      "time": "2026-05-27",
      "value": 76.54100021362305
    },
    {
      "time": "2026-05-28",
      "value": 76.74720016479492
    },
    {
      "time": "2026-05-29",
      "value": 76.94140014648437
    },
    {
      "time": "2026-06-01",
      "value": 77.11920013427735
    },
    {
      "time": "2026-06-02",
      "value": 77.29760025024414
    },
    {
      "time": "2026-06-03",
      "value": 77.41720016479492
    },
    {
      "time": "2026-06-04",
      "value": 77.5502001953125
    },
    {
      "time": "2026-06-05",
      "value": 77.6602001953125
    },
    {
      "time": "2026-06-08",
      "value": 77.8236001586914
    },
    {
      "time": "2026-06-09",
      "value": 78.03920013427734
    },
    {
      "time": "2026-06-10",
      "value": 78.17200012207032
    },
    {
      "time": "2026-06-11",
      "value": 78.29900009155273
    },
    {
      "time": "2026-06-12",
      "value": 78.42820007324218
    },
    {
      "time": "2026-06-15",
      "value": 78.65880004882813
    },
    {
      "time": "2026-06-16",
      "value": 78.84040008544922
    },
    {
      "time": "2026-06-17",
      "value": 78.97680007934571
    },
    {
      "time": "2026-06-18",
      "value": 79.02780014038086
    },
    {
      "time": "2026-06-22",
      "value": 79.10180007934571
    },
    {
      "time": "2026-06-23",
      "value": 79.15240005493165
    },
    {
      "time": "2026-06-24",
      "value": 79.1947999572754
    },
    {
      "time": "2026-06-25",
      "value": 79.17619995117188
    },
    {
      "time": "2026-06-26",
      "value": 79.18259994506836
    },
    {
      "time": "2026-06-29",
      "value": 79.16839981079102
    },
    {
      "time": "2026-06-30",
      "value": 79.08359985351562
    },
    {
      "time": "2026-07-01",
      "value": 78.98319976806641
    },
    {
      "time": "2026-07-02",
      "value": 78.92219970703125
    },
    {
      "time": "2026-07-06",
      "value": 78.89919967651367
    },
    {
      "time": "2026-07-07",
      "value": 78.84939971923828
    },
    {
      "time": "2026-07-08",
      "value": 78.81319961547851
    },
    {
      "time": "2026-07-09",
      "value": 78.78699966430663
    },
    {
      "time": "2026-07-10",
      "value": 78.76499969482421
    },
    {
      "time": "2026-07-13",
      "value": 78.76699966430664
    },
    {
      "time": "2026-07-14",
      "value": 78.76659973144531
    },
    {
      "time": "2026-07-15",
      "value": 78.80399978637695
    },
    {
      "time": "2026-07-16",
      "value": 78.84439987182617
    },
    {
      "time": "2026-07-17",
      "value": 78.84279983520508
    },
    {
      "time": "2026-07-20",
      "value": 78.7847999572754
    },
    {
      "time": "2026-07-21",
      "value": 78.80699981689453
    },
    {
      "time": "2026-07-22",
      "value": 78.87359970092774
    },
    {
      "time": "2026-07-23",
      "value": 78.9811996459961
    },
    {
      "time": "2026-07-24",
      "value": 79.10519958496094
    }
  ],
  "analysis": null
}