{
  "ok": true,
  "cached": false,
  "ticker": "IBIT",
  "price": 36.35,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Sheri Biggs",
      "slug": "sheri-biggs",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-03-04",
      "amount_min": 100001,
      "amount_max": 250000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "ETF Zoo: Leveraged Lunacy Surpasses $65B in Gains",
      "publisher": "etf.com",
      "link": "https://finance.yahoo.com/m/459405a2-5d3a-3792-bb06-b9a3991db48b/etf-zoo%3A-leveraged-lunacy.html",
      "published": "2026-07-25"
    },
    {
      "title": "Bitcoin ETFs Shed $225M, Snapping Seven-Day Inflow Streak as Iran Tensions Spook Markets",
      "publisher": "decrypt",
      "link": "https://finance.yahoo.com/m/497ef823-a07b-381c-b2c7-4edb87ac9aa5/bitcoin-etfs-shed-%24225m%2C.html",
      "published": "2026-07-24"
    },
    {
      "title": "Seven Straight Bitcoin ETF Inflow Days Recover Just 15% of June’s Losses",
      "publisher": "99bitcoins",
      "link": "https://finance.yahoo.com/m/d81ba1d9-df19-3b9f-a786-af91af0d97d8/seven-straight-bitcoin-etf.html",
      "published": "2026-07-24"
    },
    {
      "title": "BlackRock’s IBIT Leads Nearly $1B Bitcoin ETF Recovery as Inflows Hit 7 Straight Days",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/059c41de-047d-3ace-bfbe-f8a9aa3b83b8/blackrock%E2%80%99s-ibit-leads-nearly.html",
      "published": "2026-07-23"
    },
    {
      "title": "Crypto Market Today, July 22: Clarity Act Progress Balances Inflation Fears",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/b774f514-4433-3ee7-ae0c-c545cda64fc5/crypto-market-today%2C-july-22%3A.html",
      "published": "2026-07-22"
    },
    {
      "title": "$4.1 billion firm discloses exposure to Bitcoin, XRP, Robinhood",
      "publisher": "TheStreet",
      "link": "https://finance.yahoo.com/m/d6861c87-1fc5-3036-bd9e-154c3bc09bf7/%244.1-billion-firm-discloses.html",
      "published": "2026-07-21"
    },
    {
      "title": "Bitcoin Reclaims $65,000 as BTC ETF Inflows Return: Is the Worst Over?",
      "publisher": "BeInCrypto",
      "link": "https://finance.yahoo.com/m/59f9867e-2f94-3ff9-ac17-5133f5d6d27b/bitcoin-reclaims-%2465%2C000-as.html",
      "published": "2026-07-20"
    },
    {
      "title": "Gold ETF’s 8-Year Stagnation Holds a Warning for IBIT Investors",
      "publisher": "Coinspeaker",
      "link": "https://finance.yahoo.com/m/dc7a75b6-d4e9-3d9f-93c0-77f0ae64696a/gold-etf%E2%80%99s-8-year-stagnation.html",
      "published": "2026-07-20"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 66.08999633789062,
      "high": 66.56999969482422,
      "low": 65.3499984741211,
      "close": 66.36000061035156,
      "volume": 53995700
    },
    {
      "time": "2025-07-28",
      "open": 67.40499877929688,
      "high": 67.73999786376953,
      "low": 66.69999694824219,
      "close": 67.0999984741211,
      "volume": 38748000
    },
    {
      "time": "2025-07-29",
      "open": 67.61000061035156,
      "high": 67.66500091552734,
      "low": 66.37000274658203,
      "close": 66.70999908447266,
      "volume": 38407300
    },
    {
      "time": "2025-07-30",
      "open": 66.77999877929688,
      "high": 67.52999877929688,
      "low": 65.72000122070312,
      "close": 66.37000274658203,
      "volume": 40903100
    },
    {
      "time": "2025-07-31",
      "open": 67.12000274658203,
      "high": 67.58000183105469,
      "low": 66.29000091552734,
      "close": 66.31999969482422,
      "volume": 41463100
    },
    {
      "time": "2025-08-01",
      "open": 65.6500015258789,
      "high": 65.73999786376953,
      "low": 64.13999938964844,
      "close": 64.22000122070312,
      "volume": 69829700
    },
    {
      "time": "2025-08-04",
      "open": 64.79199981689453,
      "high": 65.73999786376953,
      "low": 64.73400115966797,
      "close": 65.19999694824219,
      "volume": 29985200
    },
    {
      "time": "2025-08-05",
      "open": 64.86000061035156,
      "high": 65.12000274658203,
      "low": 63.93000030517578,
      "close": 64.55000305175781,
      "volume": 31327700
    },
    {
      "time": "2025-08-06",
      "open": 64.70999908447266,
      "high": 65.77999877929688,
      "low": 64.47799682617188,
      "close": 65.51000213623047,
      "volume": 26866700
    },
    {
      "time": "2025-08-07",
      "open": 66.19000244140625,
      "high": 66.88999938964844,
      "low": 65.73999786376953,
      "close": 66.83000183105469,
      "volume": 41363900
    },
    {
      "time": "2025-08-08",
      "open": 66.37999725341797,
      "high": 66.71600341796875,
      "low": 65.81999969482422,
      "close": 66.12999725341797,
      "volume": 29121400
    },
    {
      "time": "2025-08-11",
      "open": 67.87999725341797,
      "high": 68.6500015258789,
      "low": 67.37000274658203,
      "close": 67.63999938964844,
      "volume": 43158500
    },
    {
      "time": "2025-08-12",
      "open": 67.7300033569336,
      "high": 68.30000305175781,
      "low": 67.36000061035156,
      "close": 67.94999694824219,
      "volume": 33459300
    },
    {
      "time": "2025-08-13",
      "open": 68.55000305175781,
      "high": 69.88999938964844,
      "low": 68.22000122070312,
      "close": 69.83999633789062,
      "volume": 54824600
    },
    {
      "time": "2025-08-14",
      "open": 67.20999908447266,
      "high": 67.87999725341797,
      "low": 66.55000305175781,
      "close": 67.02999877929688,
      "volume": 71199600
    },
    {
      "time": "2025-08-15",
      "open": 67.30999755859375,
      "high": 67.36000061035156,
      "low": 66.33999633789062,
      "close": 66.44000244140625,
      "volume": 39585100
    },
    {
      "time": "2025-08-18",
      "open": 65.72000122070312,
      "high": 66.3499984741211,
      "low": 65.18000030517578,
      "close": 66.05000305175781,
      "volume": 33918500
    },
    {
      "time": "2025-08-19",
      "open": 65.73999786376953,
      "high": 65.80599975585938,
      "low": 63.900001525878906,
      "close": 64.19000244140625,
      "volume": 56556200
    },
    {
      "time": "2025-08-20",
      "open": 64.36499786376953,
      "high": 64.98999786376953,
      "low": 63.7400016784668,
      "close": 64.9000015258789,
      "volume": 40798800
    },
    {
      "time": "2025-08-21",
      "open": 64.3499984741211,
      "high": 64.76599884033203,
      "low": 63.540000915527344,
      "close": 63.689998626708984,
      "volume": 34187100
    },
    {
      "time": "2025-08-22",
      "open": 63.79999923706055,
      "high": 66.75499725341797,
      "low": 63.560001373291016,
      "close": 66.25,
      "volume": 66739200
    },
    {
      "time": "2025-08-25",
      "open": 63.45000076293945,
      "high": 64.19499969482422,
      "low": 62.7599983215332,
      "close": 62.880001068115234,
      "volume": 55863400
    },
    {
      "time": "2025-08-26",
      "open": 62.40999984741211,
      "high": 63.18000030517578,
      "low": 62.11000061035156,
      "close": 63.099998474121094,
      "volume": 41469300
    },
    {
      "time": "2025-08-27",
      "open": 63.244998931884766,
      "high": 64.0199966430664,
      "low": 63.04499816894531,
      "close": 63.650001525878906,
      "volume": 33800800
    },
    {
      "time": "2025-08-28",
      "open": 64.21499633789062,
      "high": 64.37999725341797,
      "low": 63.55500030517578,
      "close": 63.58000183105469,
      "volume": 30895800
    },
    {
      "time": "2025-08-29",
      "open": 62.779998779296875,
      "high": 62.83000183105469,
      "low": 61.310001373291016,
      "close": 61.439998626708984,
      "volume": 52647000
    },
    {
      "time": "2025-09-02",
      "open": 62.1349983215332,
      "high": 63.540000915527344,
      "low": 61.939998626708984,
      "close": 62.970001220703125,
      "volume": 46457400
    },
    {
      "time": "2025-09-03",
      "open": 63.2599983215332,
      "high": 64,
      "low": 63.13600158691406,
      "close": 63.77000045776367,
      "volume": 34218100
    },
    {
      "time": "2025-09-04",
      "open": 62.93000030517578,
      "high": 63.0099983215332,
      "low": 62.060001373291016,
      "close": 62.349998474121094,
      "volume": 32780400
    },
    {
      "time": "2025-09-05",
      "open": 64.12000274658203,
      "high": 64.34500122070312,
      "low": 62.54499816894531,
      "close": 63.41999816894531,
      "volume": 47921800
    },
    {
      "time": "2025-09-08",
      "open": 63.7599983215332,
      "high": 64.19000244140625,
      "low": 63.529998779296875,
      "close": 63.70000076293945,
      "volume": 37129800
    },
    {
      "time": "2025-09-09",
      "open": 64.0999984741211,
      "high": 64.19000244140625,
      "low": 62.869998931884766,
      "close": 63.220001220703125,
      "volume": 36145400
    },
    {
      "time": "2025-09-10",
      "open": 64.5999984741211,
      "high": 65.02999877929688,
      "low": 64.2699966430664,
      "close": 64.52999877929688,
      "volume": 45183000
    },
    {
      "time": "2025-09-11",
      "open": 64.625,
      "high": 65.20999908447266,
      "low": 64.57499694824219,
      "close": 65.02999877929688,
      "volume": 34658200
    },
    {
      "time": "2025-09-12",
      "open": 65.31999969482422,
      "high": 66.44999694824219,
      "low": 65.22000122070312,
      "close": 66.37999725341797,
      "volume": 48551100
    },
    {
      "time": "2025-09-15",
      "open": 65.36000061035156,
      "high": 65.66000366210938,
      "low": 64.93000030517578,
      "close": 65.5,
      "volume": 34018400
    },
    {
      "time": "2025-09-16",
      "open": 65.56999969482422,
      "high": 66.47000122070312,
      "low": 65.13999938964844,
      "close": 66.37000274658203,
      "volume": 33920600
    },
    {
      "time": "2025-09-17",
      "open": 66.02999877929688,
      "high": 66.19000244140625,
      "low": 65.0999984741211,
      "close": 65.66999816894531,
      "volume": 46293700
    },
    {
      "time": "2025-09-18",
      "open": 66.7300033569336,
      "high": 67.04000091552734,
      "low": 66.4800033569336,
      "close": 66.75,
      "volume": 38481200
    },
    {
      "time": "2025-09-19",
      "open": 66.01000213623047,
      "high": 66.19999694824219,
      "low": 65.33999633789062,
      "close": 65.37000274658203,
      "volume": 32989400
    },
    {
      "time": "2025-09-22",
      "open": 64.17500305175781,
      "high": 64.45999908447266,
      "low": 63.58000183105469,
      "close": 63.650001525878906,
      "volume": 42504100
    },
    {
      "time": "2025-09-23",
      "open": 64.16000366210938,
      "high": 64.38999938964844,
      "low": 63.33000183105469,
      "close": 63.40999984741211,
      "volume": 40145000
    },
    {
      "time": "2025-09-24",
      "open": 64.19999694824219,
      "high": 64.77999877929688,
      "low": 64.06999969482422,
      "close": 64.41999816894531,
      "volume": 30977600
    },
    {
      "time": "2025-09-25",
      "open": 63.380001068115234,
      "high": 63.43000030517578,
      "low": 61.58000183105469,
      "close": 62.099998474121094,
      "volume": 63817400
    },
    {
      "time": "2025-09-26",
      "open": 62.0099983215332,
      "high": 62.650001525878906,
      "low": 61.66999816894531,
      "close": 61.939998626708984,
      "volume": 48826000
    },
    {
      "time": "2025-09-29",
      "open": 63.720001220703125,
      "high": 65.04000091552734,
      "low": 63.650001525878906,
      "close": 64.97000122070312,
      "volume": 51102300
    },
    {
      "time": "2025-09-30",
      "open": 64.4000015258789,
      "high": 65.11000061035156,
      "low": 64.0999984741211,
      "close": 65,
      "volume": 38099900
    },
    {
      "time": "2025-10-01",
      "open": 66.30000305175781,
      "high": 67.2300033569336,
      "low": 66.1500015258789,
      "close": 66.73999786376953,
      "volume": 57783300
    },
    {
      "time": "2025-10-02",
      "open": 67.76000213623047,
      "high": 68.83999633789062,
      "low": 67.37000274658203,
      "close": 68.7699966430664,
      "volume": 62252200
    },
    {
      "time": "2025-10-03",
      "open": 68.6050033569336,
      "high": 70.52999877929688,
      "low": 68.22000122070312,
      "close": 69.80999755859375,
      "volume": 83244100
    },
    {
      "time": "2025-10-06",
      "open": 71.01000213623047,
      "high": 71.81999969482422,
      "low": 70.70999908447266,
      "close": 71.29000091552734,
      "volume": 68777400
    },
    {
      "time": "2025-10-07",
      "open": 70.97000122070312,
      "high": 71,
      "low": 68.52999877929688,
      "close": 69.12999725341797,
      "volume": 81680200
    },
    {
      "time": "2025-10-08",
      "open": 69.58000183105469,
      "high": 70.58999633789062,
      "low": 69.12000274658203,
      "close": 70.05999755859375,
      "volume": 54245600
    },
    {
      "time": "2025-10-09",
      "open": 70.1500015258789,
      "high": 70.16000366210938,
      "low": 67.94999694824219,
      "close": 68.73999786376953,
      "volume": 55757600
    },
    {
      "time": "2025-10-10",
      "open": 69.31999969482422,
      "high": 69.66000366210938,
      "low": 65.80000305175781,
      "close": 66.19999694824219,
      "volume": 104949200
    },
    {
      "time": "2025-10-13",
      "open": 64.95999908447266,
      "high": 65.8759994506836,
      "low": 64.62000274658203,
      "close": 65.80999755859375,
      "volume": 71877400
    },
    {
      "time": "2025-10-14",
      "open": 62.90999984741211,
      "high": 64.52999877929688,
      "low": 62.3650016784668,
      "close": 63.90999984741211,
      "volume": 75710400
    },
    {
      "time": "2025-10-15",
      "open": 63.290000915527344,
      "high": 63.77000045776367,
      "low": 62.4900016784668,
      "close": 63.16999816894531,
      "volume": 49569100
    },
    {
      "time": "2025-10-16",
      "open": 63.095001220703125,
      "high": 63.29999923706055,
      "low": 61.01499938964844,
      "close": 61.43000030517578,
      "volume": 89080600
    },
    {
      "time": "2025-10-17",
      "open": 59.88999938964844,
      "high": 61.029998779296875,
      "low": 59.310001373291016,
      "close": 60.470001220703125,
      "volume": 94055300
    },
    {
      "time": "2025-10-20",
      "open": 62.880001068115234,
      "high": 63.439998626708984,
      "low": 62.36000061035156,
      "close": 62.93000030517578,
      "volume": 51770200
    },
    {
      "time": "2025-10-21",
      "open": 61.72999954223633,
      "high": 64.80000305175781,
      "low": 61.41999816894531,
      "close": 63.4900016784668,
      "volume": 82011100
    },
    {
      "time": "2025-10-22",
      "open": 61.41999816894531,
      "high": 61.974998474121094,
      "low": 60.959999084472656,
      "close": 61.209999084472656,
      "volume": 72451100
    },
    {
      "time": "2025-10-23",
      "open": 61.959999084472656,
      "high": 63.236000061035156,
      "low": 61.709999084472656,
      "close": 62.560001373291016,
      "volume": 41591300
    },
    {
      "time": "2025-10-24",
      "open": 63.16999816894531,
      "high": 63.2599983215332,
      "low": 62.29499816894531,
      "close": 62.83000183105469,
      "volume": 39980900
    },
    {
      "time": "2025-10-27",
      "open": 65.375,
      "high": 65.76000213623047,
      "low": 65,
      "close": 65.27999877929688,
      "volume": 49298000
    },
    {
      "time": "2025-10-28",
      "open": 65.3499984741211,
      "high": 65.97000122070312,
      "low": 64.41000366210938,
      "close": 64.48999786376953,
      "volume": 47609800
    },
    {
      "time": "2025-10-29",
      "open": 64.48500061035156,
      "high": 64.51000213623047,
      "low": 62,
      "close": 62.75,
      "volume": 76944400
    },
    {
      "time": "2025-10-30",
      "open": 61.529998779296875,
      "high": 61.59000015258789,
      "low": 60.279998779296875,
      "close": 60.400001525878906,
      "volume": 57355600
    },
    {
      "time": "2025-10-31",
      "open": 62.349998474121094,
      "high": 63.029998779296875,
      "low": 61.619998931884766,
      "close": 62.29999923706055,
      "volume": 47300700
    },
    {
      "time": "2025-11-03",
      "open": 61.01499938964844,
      "high": 61.38999938964844,
      "low": 59.744998931884766,
      "close": 60.529998779296875,
      "volume": 51820400
    },
    {
      "time": "2025-11-04",
      "open": 58.880001068115234,
      "high": 59.4900016784668,
      "low": 56.48500061035156,
      "close": 57.18000030517578,
      "volume": 105318000
    },
    {
      "time": "2025-11-05",
      "open": 58.255001068115234,
      "high": 59.38999938964844,
      "low": 57.959999084472656,
      "close": 58.91999816894531,
      "volume": 51487200
    },
    {
      "time": "2025-11-06",
      "open": 58.400001525878906,
      "high": 58.40999984741211,
      "low": 56.90399932861328,
      "close": 57.2599983215332,
      "volume": 54876200
    },
    {
      "time": "2025-11-07",
      "open": 56.880001068115234,
      "high": 58.959999084472656,
      "low": 56.38999938964844,
      "close": 58.880001068115234,
      "volume": 64022300
    },
    {
      "time": "2025-11-10",
      "open": 60.29899978637695,
      "high": 60.36000061035156,
      "low": 59.400001525878906,
      "close": 60.189998626708984,
      "volume": 51036700
    },
    {
      "time": "2025-11-11",
      "open": 59.33000183105469,
      "high": 59.40999984741211,
      "low": 58.25,
      "close": 58.349998474121094,
      "volume": 33993800
    },
    {
      "time": "2025-11-12",
      "open": 59.470001220703125,
      "high": 59.560001373291016,
      "low": 57.16999816894531,
      "close": 57.59000015258789,
      "volume": 41656400
    },
    {
      "time": "2025-11-13",
      "open": 58.119998931884766,
      "high": 58.70000076293945,
      "low": 55.47999954223633,
      "close": 55.59000015258789,
      "volume": 78277800
    },
    {
      "time": "2025-11-14",
      "open": 54.09000015258789,
      "high": 55.28499984741211,
      "low": 53.380001068115234,
      "close": 53.474998474121094,
      "volume": 94217100
    },
    {
      "time": "2025-11-17",
      "open": 53.3849983215332,
      "high": 54.44499969482422,
      "low": 51.70000076293945,
      "close": 52.099998474121094,
      "volume": 92045900
    },
    {
      "time": "2025-11-18",
      "open": 52.025001525878906,
      "high": 53.244998931884766,
      "low": 51.599998474121094,
      "close": 52.65999984741211,
      "volume": 75629000
    },
    {
      "time": "2025-11-19",
      "open": 51.70500183105469,
      "high": 52.435001373291016,
      "low": 50.20000076293945,
      "close": 50.72999954223633,
      "volume": 94744600
    },
    {
      "time": "2025-11-20",
      "open": 51.86000061035156,
      "high": 51.970001220703125,
      "low": 48.7400016784668,
      "close": 48.959999084472656,
      "volume": 122462500
    },
    {
      "time": "2025-11-21",
      "open": 47.4900016784668,
      "high": 48.56999969482422,
      "low": 46.68000030517578,
      "close": 47.970001220703125,
      "volume": 168213500
    },
    {
      "time": "2025-11-24",
      "open": 48.724998474121094,
      "high": 50.65999984741211,
      "low": 48.33000183105469,
      "close": 50.56999969482422,
      "volume": 82759100
    },
    {
      "time": "2025-11-25",
      "open": 49.474998474121094,
      "high": 50,
      "low": 48.84000015258789,
      "close": 49.560001373291016,
      "volume": 65052800
    },
    {
      "time": "2025-11-26",
      "open": 49.52000045776367,
      "high": 51.33000183105469,
      "low": 49.16999816894531,
      "close": 51.029998779296875,
      "volume": 66507200
    },
    {
      "time": "2025-11-28",
      "open": 52.79999923706055,
      "high": 52.849998474121094,
      "low": 51.22999954223633,
      "close": 51.54999923706055,
      "volume": 47334600
    },
    {
      "time": "2025-12-01",
      "open": 48.939998626708984,
      "high": 49.20500183105469,
      "low": 47.54999923706055,
      "close": 48.5,
      "volume": 89232100
    },
    {
      "time": "2025-12-02",
      "open": 50.33000183105469,
      "high": 52.38999938964844,
      "low": 50.150001525878906,
      "close": 51.66999816894531,
      "volume": 72757600
    },
    {
      "time": "2025-12-03",
      "open": 52.54999923706055,
      "high": 53.18000030517578,
      "low": 52.08000183105469,
      "close": 52.7400016784668,
      "volume": 57151700
    },
    {
      "time": "2025-12-04",
      "open": 52.665000915527344,
      "high": 52.93000030517578,
      "low": 51.58000183105469,
      "close": 52.5099983215332,
      "volume": 40571700
    },
    {
      "time": "2025-12-05",
      "open": 51.349998474121094,
      "high": 51.935001373291016,
      "low": 50.03499984741211,
      "close": 50.689998626708984,
      "volume": 55578500
    },
    {
      "time": "2025-12-08",
      "open": 51.834999084472656,
      "high": 52.064998626708984,
      "low": 50.83000183105469,
      "close": 51.52000045776367,
      "volume": 43121800
    },
    {
      "time": "2025-12-09",
      "open": 51.22999954223633,
      "high": 53.720001220703125,
      "low": 51.060001373291016,
      "close": 52.849998474121094,
      "volume": 55905900
    },
    {
      "time": "2025-12-10",
      "open": 52.189998626708984,
      "high": 53.654998779296875,
      "low": 51.95500183105469,
      "close": 52.4900016784668,
      "volume": 56217000
    },
    {
      "time": "2025-12-11",
      "open": 51.15999984741211,
      "high": 52.119998931884766,
      "low": 50.650001525878906,
      "close": 52.099998474121094,
      "volume": 50372600
    },
    {
      "time": "2025-12-12",
      "open": 52.30500030517578,
      "high": 52.619998931884766,
      "low": 50.7599983215332,
      "close": 51.20000076293945,
      "volume": 47356200
    },
    {
      "time": "2025-12-15",
      "open": 50.720001220703125,
      "high": 51,
      "low": 48.279998779296875,
      "close": 48.65999984741211,
      "volume": 73130500
    },
    {
      "time": "2025-12-16",
      "open": 49.310001373291016,
      "high": 50.02000045776367,
      "low": 49.22999954223633,
      "close": 49.709999084472656,
      "volume": 56074700
    },
    {
      "time": "2025-12-17",
      "open": 49.77000045776367,
      "high": 51.26499938964844,
      "low": 48.36000061035156,
      "close": 48.709999084472656,
      "volume": 79012800
    },
    {
      "time": "2025-12-18",
      "open": 50.20000076293945,
      "high": 50.68600082397461,
      "low": 47.869998931884766,
      "close": 47.959999084472656,
      "volume": 71534600
    },
    {
      "time": "2025-12-19",
      "open": 49.91999816894531,
      "high": 50.709999084472656,
      "low": 49.220001220703125,
      "close": 49.90999984741211,
      "volume": 62739200
    },
    {
      "time": "2025-12-22",
      "open": 51.0099983215332,
      "high": 51.290000915527344,
      "low": 49.81999969482422,
      "close": 50.09000015258789,
      "volume": 50019100
    },
    {
      "time": "2025-12-23",
      "open": 49.68000030517578,
      "high": 50.09000015258789,
      "low": 49.06999969482422,
      "close": 49.650001525878906,
      "volume": 43757600
    },
    {
      "time": "2025-12-24",
      "open": 49.459999084472656,
      "high": 49.70000076293945,
      "low": 48.959999084472656,
      "close": 49.459999084472656,
      "volume": 22759300
    },
    {
      "time": "2025-12-26",
      "open": 50.44499969482422,
      "high": 50.5,
      "low": 49.06999969482422,
      "close": 49.61000061035156,
      "volume": 38333100
    },
    {
      "time": "2025-12-29",
      "open": 49.630001068115234,
      "high": 49.9900016784668,
      "low": 49.30500030517578,
      "close": 49.380001068115234,
      "volume": 32269300
    },
    {
      "time": "2025-12-30",
      "open": 49.95000076293945,
      "high": 50.72999954223633,
      "low": 49.779998779296875,
      "close": 49.83000183105469,
      "volume": 44071800
    },
    {
      "time": "2025-12-31",
      "open": 50.43000030517578,
      "high": 50.43000030517578,
      "low": 49.39500045776367,
      "close": 49.650001525878906,
      "volume": 33834300
    },
    {
      "time": "2026-01-02",
      "open": 50.380001068115234,
      "high": 51.65999984741211,
      "low": 50.13999938964844,
      "close": 50.939998626708984,
      "volume": 65968800
    },
    {
      "time": "2026-01-05",
      "open": 52.61000061035156,
      "high": 53.81999969482422,
      "low": 52.380001068115234,
      "close": 53.459999084472656,
      "volume": 76547400
    },
    {
      "time": "2026-01-06",
      "open": 53.540000915527344,
      "high": 53.54999923706055,
      "low": 51.720001220703125,
      "close": 52.45000076293945,
      "volume": 54907400
    },
    {
      "time": "2026-01-07",
      "open": 51.86000061035156,
      "high": 52.22800064086914,
      "low": 51.369998931884766,
      "close": 51.540000915527344,
      "volume": 44367000
    },
    {
      "time": "2026-01-08",
      "open": 50.7599983215332,
      "high": 51.84000015258789,
      "low": 50.560001373291016,
      "close": 51.52000045776367,
      "volume": 42787300
    },
    {
      "time": "2026-01-09",
      "open": 51.345001220703125,
      "high": 52.18000030517578,
      "low": 50.88999938964844,
      "close": 51.15999984741211,
      "volume": 39688400
    },
    {
      "time": "2026-01-12",
      "open": 51.13999938964844,
      "high": 52.380001068115234,
      "low": 51.06999969482422,
      "close": 51.869998931884766,
      "volume": 40729100
    },
    {
      "time": "2026-01-13",
      "open": 52.38999938964844,
      "high": 53.65999984741211,
      "low": 52.21500015258789,
      "close": 53.56999969482422,
      "volume": 65696700
    },
    {
      "time": "2026-01-14",
      "open": 54.2599983215332,
      "high": 55.599998474121094,
      "low": 54.08000183105469,
      "close": 55.439998626708984,
      "volume": 85891200
    },
    {
      "time": "2026-01-15",
      "open": 54.90999984741211,
      "high": 55.04999923706055,
      "low": 53.93000030517578,
      "close": 54,
      "volume": 50521000
    },
    {
      "time": "2026-01-16",
      "open": 54.29999923706055,
      "high": 54.369998931884766,
      "low": 53.43000030517578,
      "close": 54.2400016784668,
      "volume": 43292300
    },
    {
      "time": "2026-01-20",
      "open": 51.540000915527344,
      "high": 51.779998779296875,
      "low": 50.54999923706055,
      "close": 50.7599983215332,
      "volume": 76481100
    },
    {
      "time": "2026-01-21",
      "open": 50.755001068115234,
      "high": 51.34000015258789,
      "low": 49.400001525878906,
      "close": 51.11000061035156,
      "volume": 70127800
    },
    {
      "time": "2026-01-22",
      "open": 50.7599983215332,
      "high": 50.97999954223633,
      "low": 50.119998931884766,
      "close": 50.66999816894531,
      "volume": 49100900
    },
    {
      "time": "2026-01-23",
      "open": 50.810001373291016,
      "high": 51.709999084472656,
      "low": 50.13999938964844,
      "close": 50.70000076293945,
      "volume": 48026600
    },
    {
      "time": "2026-01-26",
      "open": 49.685001373291016,
      "high": 50.349998474121094,
      "low": 49.321998596191406,
      "close": 49.650001525878906,
      "volume": 43973100
    },
    {
      "time": "2026-01-27",
      "open": 49.9900016784668,
      "high": 50.70000076293945,
      "low": 49.40999984741211,
      "close": 50.630001068115234,
      "volume": 51840700
    },
    {
      "time": "2026-01-28",
      "open": 50.9900016784668,
      "high": 51.310001373291016,
      "low": 50.34000015258789,
      "close": 50.5099983215332,
      "volume": 42931400
    },
    {
      "time": "2026-01-29",
      "open": 49.70000076293945,
      "high": 49.79499816894531,
      "low": 47.119998931884766,
      "close": 47.599998474121094,
      "volume": 113944200
    },
    {
      "time": "2026-01-30",
      "open": 46.96500015258789,
      "high": 47.96500015258789,
      "low": 46.36899948120117,
      "close": 47.4900016784668,
      "volume": 72346100
    },
    {
      "time": "2026-02-02",
      "open": 44.25,
      "high": 45.0099983215332,
      "low": 43.974998474121094,
      "close": 44.220001220703125,
      "volume": 106528100
    },
    {
      "time": "2026-02-03",
      "open": 44.45500183105469,
      "high": 44.459999084472656,
      "low": 41.29499816894531,
      "close": 43.29999923706055,
      "volume": 125821800
    },
    {
      "time": "2026-02-04",
      "open": 42.6349983215332,
      "high": 42.88999938964844,
      "low": 40.79999923706055,
      "close": 41.56999969482422,
      "volume": 110932700
    },
    {
      "time": "2026-02-05",
      "open": 39.70000076293945,
      "high": 40.14500045776367,
      "low": 35.29999923706055,
      "close": 36.099998474121094,
      "volume": 284371500
    },
    {
      "time": "2026-02-06",
      "open": 38.04999923706055,
      "high": 40.56999969482422,
      "low": 38.0099983215332,
      "close": 39.68000030517578,
      "volume": 163384200
    },
    {
      "time": "2026-02-09",
      "open": 39.119998931884766,
      "high": 40.349998474121094,
      "low": 38.810001373291016,
      "close": 40.11000061035156,
      "volume": 77526100
    },
    {
      "time": "2026-02-10",
      "open": 39.224998474121094,
      "high": 39.70000076293945,
      "low": 38.4900016784668,
      "close": 38.970001220703125,
      "volume": 61505400
    },
    {
      "time": "2026-02-11",
      "open": 38.560001373291016,
      "high": 38.69200134277344,
      "low": 37.244998931884766,
      "close": 38.290000915527344,
      "volume": 71103800
    },
    {
      "time": "2026-02-12",
      "open": 38.52000045776367,
      "high": 38.720001220703125,
      "low": 36.875,
      "close": 37.04999923706055,
      "volume": 62511900
    },
    {
      "time": "2026-02-13",
      "open": 38.15999984741211,
      "high": 39.380001068115234,
      "low": 37.88999938964844,
      "close": 38.970001220703125,
      "volume": 65553100
    },
    {
      "time": "2026-02-17",
      "open": 38.54499816894531,
      "high": 38.689998626708984,
      "low": 37.73500061035156,
      "close": 38.38999938964844,
      "volume": 54882700
    },
    {
      "time": "2026-02-18",
      "open": 38,
      "high": 38.75,
      "low": 37.29999923706055,
      "close": 37.540000915527344,
      "volume": 50091300
    },
    {
      "time": "2026-02-19",
      "open": 37.3849983215332,
      "high": 38.099998474121094,
      "low": 37.20000076293945,
      "close": 38.06999969482422,
      "volume": 44587900
    },
    {
      "time": "2026-02-20",
      "open": 37.9900016784668,
      "high": 38.61000061035156,
      "low": 37.720001220703125,
      "close": 38.41999816894531,
      "volume": 62202100
    },
    {
      "time": "2026-02-23",
      "open": 37.46500015258789,
      "high": 37.560001373291016,
      "low": 36.20000076293945,
      "close": 36.54999923706055,
      "volume": 61935300
    },
    {
      "time": "2026-02-24",
      "open": 35.720001220703125,
      "high": 36.709999084472656,
      "low": 35.599998474121094,
      "close": 36.529998779296875,
      "volume": 47064700
    },
    {
      "time": "2026-02-25",
      "open": 37.75,
      "high": 39.459999084472656,
      "low": 37.529998779296875,
      "close": 39.22999954223633,
      "volume": 79921100
    },
    {
      "time": "2026-02-26",
      "open": 38.619998931884766,
      "high": 38.720001220703125,
      "low": 37.709999084472656,
      "close": 38.2599983215332,
      "volume": 51941100
    },
    {
      "time": "2026-02-27",
      "open": 37.5,
      "high": 37.630001068115234,
      "low": 36.90999984741211,
      "close": 37.189998626708984,
      "volume": 48597800
    },
    {
      "time": "2026-03-02",
      "open": 37.189998626708984,
      "high": 39.779998779296875,
      "low": 37.16999816894531,
      "close": 39.19499969482422,
      "volume": 101283200
    },
    {
      "time": "2026-03-03",
      "open": 38.029998779296875,
      "high": 39.13999938964844,
      "low": 37.5,
      "close": 38.70000076293945,
      "volume": 70667500
    },
    {
      "time": "2026-03-04",
      "open": 40.70000076293945,
      "high": 42.02000045776367,
      "low": 40.439998626708984,
      "close": 41.439998626708984,
      "volume": 115483500
    },
    {
      "time": "2026-03-05",
      "open": 41.13999938964844,
      "high": 41.310001373291016,
      "low": 40.03499984741211,
      "close": 40.38999938964844,
      "volume": 61402200
    },
    {
      "time": "2026-03-06",
      "open": 39.11000061035156,
      "high": 39.189998626708984,
      "low": 38.375,
      "close": 38.599998474121094,
      "volume": 57220300
    },
    {
      "time": "2026-03-09",
      "open": 38.9900016784668,
      "high": 39.44499969482422,
      "low": 38.689998626708984,
      "close": 39.130001068115234,
      "volume": 73613500
    },
    {
      "time": "2026-03-10",
      "open": 40.185001373291016,
      "high": 40.724998474121094,
      "low": 39.290000915527344,
      "close": 39.709999084472656,
      "volume": 62965500
    },
    {
      "time": "2026-03-11",
      "open": 39.83000183105469,
      "high": 40.470001220703125,
      "low": 39.52000045776367,
      "close": 40.06999969482422,
      "volume": 46499500
    },
    {
      "time": "2026-03-12",
      "open": 39.7599983215332,
      "high": 40.08000183105469,
      "low": 39.310001373291016,
      "close": 39.95000076293945,
      "volume": 42455300
    },
    {
      "time": "2026-03-13",
      "open": 41.43000030517578,
      "high": 41.96500015258789,
      "low": 40.16999816894531,
      "close": 40.369998931884766,
      "volume": 83099400
    },
    {
      "time": "2026-03-16",
      "open": 41.91999816894531,
      "high": 42.279998779296875,
      "low": 41.3849983215332,
      "close": 41.939998626708984,
      "volume": 61056300
    },
    {
      "time": "2026-03-17",
      "open": 41.79499816894531,
      "high": 42.5,
      "low": 41.61000061035156,
      "close": 42.27000045776367,
      "volume": 41259400
    },
    {
      "time": "2026-03-18",
      "open": 41.09000015258789,
      "high": 41.1349983215332,
      "low": 40.16999816894531,
      "close": 40.2599983215332,
      "volume": 64030000
    },
    {
      "time": "2026-03-19",
      "open": 39.290000915527344,
      "high": 40.025001525878906,
      "low": 39,
      "close": 39.81999969482422,
      "volume": 58778600
    },
    {
      "time": "2026-03-20",
      "open": 39.974998474121094,
      "high": 40,
      "low": 39.32500076293945,
      "close": 39.77000045776367,
      "volume": 50329600
    },
    {
      "time": "2026-03-23",
      "open": 40.1349983215332,
      "high": 40.720001220703125,
      "low": 39.720001220703125,
      "close": 40.04999923706055,
      "volume": 49007900
    },
    {
      "time": "2026-03-24",
      "open": 40,
      "high": 40.119998931884766,
      "low": 39.04499816894531,
      "close": 39.279998779296875,
      "volume": 54512900
    },
    {
      "time": "2026-03-25",
      "open": 40.599998474121094,
      "high": 40.79999923706055,
      "low": 39.97999954223633,
      "close": 40.16999816894531,
      "volume": 41787900
    },
    {
      "time": "2026-03-26",
      "open": 39.30500030517578,
      "high": 39.58000183105469,
      "low": 38.59000015258789,
      "close": 38.81999969482422,
      "volume": 43649100
    },
    {
      "time": "2026-03-27",
      "open": 37.79499816894531,
      "high": 37.81999969482422,
      "low": 37.130001068115234,
      "close": 37.400001525878906,
      "volume": 66924500
    },
    {
      "time": "2026-03-30",
      "open": 38.45000076293945,
      "high": 38.54999923706055,
      "low": 37.5,
      "close": 37.68000030517578,
      "volume": 41352900
    },
    {
      "time": "2026-03-31",
      "open": 37.81999969482422,
      "high": 38.849998474121094,
      "low": 37.619998931884766,
      "close": 38.41999816894531,
      "volume": 51580700
    },
    {
      "time": "2026-04-01",
      "open": 38.849998474121094,
      "high": 39.209999084472656,
      "low": 38.474998474121094,
      "close": 38.63999938964844,
      "volume": 34296500
    },
    {
      "time": "2026-04-02",
      "open": 37.4900016784668,
      "high": 38.23500061035156,
      "low": 37.23500061035156,
      "close": 37.970001220703125,
      "volume": 34264400
    },
    {
      "time": "2026-04-06",
      "open": 39.3849983215332,
      "high": 39.900001525878906,
      "low": 39.209999084472656,
      "close": 39.52000045776367,
      "volume": 40428400
    },
    {
      "time": "2026-04-07",
      "open": 38.80500030517578,
      "high": 39.15999984741211,
      "low": 38.369998931884766,
      "close": 39.099998474121094,
      "volume": 30502000
    },
    {
      "time": "2026-04-08",
      "open": 41.08000183105469,
      "high": 41.150001525878906,
      "low": 40.040000915527344,
      "close": 40.41999816894531,
      "volume": 60582600
    },
    {
      "time": "2026-04-09",
      "open": 40.31999969482422,
      "high": 41.150001525878906,
      "low": 39.959999084472656,
      "close": 40.90999984741211,
      "volume": 33030900
    },
    {
      "time": "2026-04-10",
      "open": 41,
      "high": 41.59000015258789,
      "low": 40.76499938964844,
      "close": 41.560001373291016,
      "volume": 34798000
    },
    {
      "time": "2026-04-13",
      "open": 40.349998474121094,
      "high": 41.67499923706055,
      "low": 40.138999938964844,
      "close": 41.59000015258789,
      "volume": 42989000
    },
    {
      "time": "2026-04-14",
      "open": 42.25,
      "high": 43.185001373291016,
      "low": 41.869998931884766,
      "close": 42.130001068115234,
      "volume": 68489800
    },
    {
      "time": "2026-04-15",
      "open": 42.189998626708984,
      "high": 42.69499969482422,
      "low": 41.720001220703125,
      "close": 42.560001373291016,
      "volume": 35561300
    },
    {
      "time": "2026-04-16",
      "open": 42.494998931884766,
      "high": 42.77000045776367,
      "low": 41.51499938964844,
      "close": 42.72999954223633,
      "volume": 37189200
    },
    {
      "time": "2026-04-17",
      "open": 43.45000076293945,
      "high": 44.459999084472656,
      "low": 43.21500015258789,
      "close": 43.939998626708984,
      "volume": 80357500
    },
    {
      "time": "2026-04-20",
      "open": 42.650001525878906,
      "high": 43.37699890136719,
      "low": 42.345001220703125,
      "close": 43.25,
      "volume": 37820900
    },
    {
      "time": "2026-04-21",
      "open": 43.11000061035156,
      "high": 43.41999816894531,
      "low": 42.400001525878906,
      "close": 42.5099983215332,
      "volume": 30898300
    },
    {
      "time": "2026-04-22",
      "open": 44.5,
      "high": 45.07500076293945,
      "low": 44.380001068115234,
      "close": 44.75,
      "volume": 51415300
    },
    {
      "time": "2026-04-23",
      "open": 43.9900016784668,
      "high": 44.61000061035156,
      "low": 43.619998931884766,
      "close": 44.04999923706055,
      "volume": 40169200
    },
    {
      "time": "2026-04-24",
      "open": 44.31999969482422,
      "high": 44.40999984741211,
      "low": 43.849998474121094,
      "close": 44.02000045776367,
      "volume": 28637100
    },
    {
      "time": "2026-04-27",
      "open": 44.03499984741211,
      "high": 44.369998931884766,
      "low": 43.32500076293945,
      "close": 43.560001373291016,
      "volume": 31999800
    },
    {
      "time": "2026-04-28",
      "open": 43.16999816894531,
      "high": 43.31999969482422,
      "low": 42.849998474121094,
      "close": 43.27000045776367,
      "volume": 23774400
    },
    {
      "time": "2026-04-29",
      "open": 43.560001373291016,
      "high": 43.59000015258789,
      "low": 42.439998626708984,
      "close": 42.75,
      "volume": 33991100
    },
    {
      "time": "2026-04-30",
      "open": 43.14500045776367,
      "high": 43.46500015258789,
      "low": 43.099998474121094,
      "close": 43.31999969482422,
      "volume": 22965200
    },
    {
      "time": "2026-05-01",
      "open": 44.404998779296875,
      "high": 44.790000915527344,
      "low": 44.244998931884766,
      "close": 44.470001220703125,
      "volume": 46151400
    },
    {
      "time": "2026-05-04",
      "open": 44.75,
      "high": 45.790000915527344,
      "low": 44.470001220703125,
      "close": 45.400001525878906,
      "volume": 62909400
    },
    {
      "time": "2026-05-05",
      "open": 46.18000030517578,
      "high": 46.33000183105469,
      "low": 45.880001068115234,
      "close": 46.279998779296875,
      "volume": 43996200
    },
    {
      "time": "2026-05-06",
      "open": 46.40999984741211,
      "high": 46.5099983215332,
      "low": 45.96099853515625,
      "close": 46.189998626708984,
      "volume": 36051300
    },
    {
      "time": "2026-05-07",
      "open": 45.869998931884766,
      "high": 45.880001068115234,
      "low": 45.02000045776367,
      "close": 45.400001525878906,
      "volume": 31868200
    },
    {
      "time": "2026-05-08",
      "open": 45.084999084472656,
      "high": 45.58000183105469,
      "low": 45.029998779296875,
      "close": 45.45000076293945,
      "volume": 24590800
    },
    {
      "time": "2026-05-11",
      "open": 45.959999084472656,
      "high": 46.560001373291016,
      "low": 45.54999923706055,
      "close": 46.470001220703125,
      "volume": 31097100
    },
    {
      "time": "2026-05-12",
      "open": 45.68000030517578,
      "high": 45.83100128173828,
      "low": 45.20500183105469,
      "close": 45.79999923706055,
      "volume": 27407800
    },
    {
      "time": "2026-05-13",
      "open": 45.38999938964844,
      "high": 45.435001373291016,
      "low": 44.58000183105469,
      "close": 45.119998931884766,
      "volume": 32419900
    },
    {
      "time": "2026-05-14",
      "open": 45.275001525878906,
      "high": 46.525001525878906,
      "low": 45.06999969482422,
      "close": 46.16999816894531,
      "volume": 44670300
    },
    {
      "time": "2026-05-15",
      "open": 45.31999969482422,
      "high": 45.33000183105469,
      "low": 44.5,
      "close": 44.81999969482422,
      "volume": 39817900
    },
    {
      "time": "2026-05-18",
      "open": 43.7400016784668,
      "high": 43.7599983215332,
      "low": 43.025001525878906,
      "close": 43.529998779296875,
      "volume": 55893800
    },
    {
      "time": "2026-05-19",
      "open": 43.34000015258789,
      "high": 43.630001068115234,
      "low": 43.07500076293945,
      "close": 43.5,
      "volume": 25399900
    },
    {
      "time": "2026-05-20",
      "open": 43.75,
      "high": 44.08000183105469,
      "low": 43.5099983215332,
      "close": 43.9900016784668,
      "volume": 21838300
    },
    {
      "time": "2026-05-21",
      "open": 43.75,
      "high": 44.21500015258789,
      "low": 43.400001525878906,
      "close": 44,
      "volume": 25781200
    },
    {
      "time": "2026-05-22",
      "open": 43.744998931884766,
      "high": 43.790000915527344,
      "low": 42.810001373291016,
      "close": 42.959999084472656,
      "volume": 30066000
    },
    {
      "time": "2026-05-26",
      "open": 43.45000076293945,
      "high": 44.2400016784668,
      "low": 42.834999084472656,
      "close": 42.9900016784668,
      "volume": 84084900
    },
    {
      "time": "2026-05-27",
      "open": 42.5099983215332,
      "high": 42.70000076293945,
      "low": 42.21900177001953,
      "close": 42.45000076293945,
      "volume": 35159200
    },
    {
      "time": "2026-05-28",
      "open": 41.369998931884766,
      "high": 41.720001220703125,
      "low": 41.03499984741211,
      "close": 41.560001373291016,
      "volume": 42607600
    },
    {
      "time": "2026-05-29",
      "open": 41.33000183105469,
      "high": 42.08000183105469,
      "low": 41.013999938964844,
      "close": 41.630001068115234,
      "volume": 40077700
    },
    {
      "time": "2026-06-01",
      "open": 40.6150016784668,
      "high": 40.75,
      "low": 39.95500183105469,
      "close": 40.4900016784668,
      "volume": 54539200
    },
    {
      "time": "2026-06-02",
      "open": 39.02000045776367,
      "high": 39.09000015258789,
      "low": 37.57400131225586,
      "close": 38.04999923706055,
      "volume": 76815200
    },
    {
      "time": "2026-06-03",
      "open": 37.790000915527344,
      "high": 38.02000045776367,
      "low": 36.91999816894531,
      "close": 37,
      "volume": 53124100
    },
    {
      "time": "2026-06-04",
      "open": 35.779998779296875,
      "high": 36.529998779296875,
      "low": 35.6150016784668,
      "close": 36.02000045776367,
      "volume": 73453900
    },
    {
      "time": "2026-06-05",
      "open": 35.15999984741211,
      "high": 35.290000915527344,
      "low": 33.47999954223633,
      "close": 34.13999938964844,
      "volume": 111720800
    },
    {
      "time": "2026-06-08",
      "open": 35.9900016784668,
      "high": 36.380001068115234,
      "low": 35.83000183105469,
      "close": 35.88999938964844,
      "volume": 57393000
    },
    {
      "time": "2026-06-09",
      "open": 35.290000915527344,
      "high": 35.40999984741211,
      "low": 34.38999938964844,
      "close": 35.13999938964844,
      "volume": 52492700
    },
    {
      "time": "2026-06-10",
      "open": 34.83000183105469,
      "high": 35.584999084472656,
      "low": 34.810001373291016,
      "close": 35.08000183105469,
      "volume": 37326900
    },
    {
      "time": "2026-06-11",
      "open": 35.540000915527344,
      "high": 36.19499969482422,
      "low": 35.2599983215332,
      "close": 36.04999923706055,
      "volume": 43105800
    },
    {
      "time": "2026-06-12",
      "open": 35.880001068115234,
      "high": 36.47999954223633,
      "low": 35.66999816894531,
      "close": 36.040000915527344,
      "volume": 36430100
    },
    {
      "time": "2026-06-15",
      "open": 37.84000015258789,
      "high": 38.10499954223633,
      "low": 37.51499938964844,
      "close": 37.7400016784668,
      "volume": 52951400
    },
    {
      "time": "2026-06-16",
      "open": 37.36000061035156,
      "high": 37.52000045776367,
      "low": 36.9900016784668,
      "close": 37.16999816894531,
      "volume": 26710500
    },
    {
      "time": "2026-06-17",
      "open": 36.7400016784668,
      "high": 37.61000061035156,
      "low": 36.2400016784668,
      "close": 36.36000061035156,
      "volume": 42620000
    },
    {
      "time": "2026-06-18",
      "open": 36.41999816894531,
      "high": 36.439998626708984,
      "low": 35.220001220703125,
      "close": 35.619998931884766,
      "volume": 47932100
    },
    {
      "time": "2026-06-22",
      "open": 36.775001525878906,
      "high": 37.13999938964844,
      "low": 36.35499954223633,
      "close": 36.5,
      "volume": 37416700
    },
    {
      "time": "2026-06-23",
      "open": 35.11000061035156,
      "high": 35.564998626708984,
      "low": 35.040000915527344,
      "close": 35.310001373291016,
      "volume": 33989000
    },
    {
      "time": "2026-06-24",
      "open": 34.970001220703125,
      "high": 35.13999938964844,
      "low": 33.40999984741211,
      "close": 33.869998931884766,
      "volume": 84306600
    },
    {
      "time": "2026-06-25",
      "open": 34.599998474121094,
      "high": 34.65999984741211,
      "low": 32.84000015258789,
      "close": 33.52000045776367,
      "volume": 74376700
    },
    {
      "time": "2026-06-26",
      "open": 33.279998779296875,
      "high": 34.2599983215332,
      "low": 33.25,
      "close": 33.849998474121094,
      "volume": 59375800
    },
    {
      "time": "2026-06-29",
      "open": 33.89500045776367,
      "high": 34.32500076293945,
      "low": 33.33000183105469,
      "close": 34.18000030517578,
      "volume": 48208200
    },
    {
      "time": "2026-06-30",
      "open": 33.07500076293945,
      "high": 33.5,
      "low": 32.880001068115234,
      "close": 33.290000915527344,
      "volume": 59015100
    },
    {
      "time": "2026-07-01",
      "open": 33.279998779296875,
      "high": 34.255001068115234,
      "low": 33.13999938964844,
      "close": 34,
      "volume": 54454400
    },
    {
      "time": "2026-07-02",
      "open": 34.90999984741211,
      "high": 35.2400016784668,
      "low": 34.619998931884766,
      "close": 34.869998931884766,
      "volume": 46578000
    },
    {
      "time": "2026-07-06",
      "open": 34.7599983215332,
      "high": 36.220001220703125,
      "low": 34.68000030517578,
      "close": 36.119998931884766,
      "volume": 51974500
    },
    {
      "time": "2026-07-07",
      "open": 35.709999084472656,
      "high": 36.369998931884766,
      "low": 35.45000076293945,
      "close": 36.150001525878906,
      "volume": 32400400
    },
    {
      "time": "2026-07-08",
      "open": 34.9900016784668,
      "high": 35.314998626708984,
      "low": 34.810001373291016,
      "close": 35.22999954223633,
      "volume": 33708800
    },
    {
      "time": "2026-07-09",
      "open": 35.4900016784668,
      "high": 35.948001861572266,
      "low": 35.36000061035156,
      "close": 35.810001373291016,
      "volume": 28097900
    },
    {
      "time": "2026-07-10",
      "open": 36.32500076293945,
      "high": 36.65999984741211,
      "low": 36.08000183105469,
      "close": 36.22999954223633,
      "volume": 30720600
    },
    {
      "time": "2026-07-13",
      "open": 35.369998931884766,
      "high": 35.625,
      "low": 34.959999084472656,
      "close": 35.220001220703125,
      "volume": 38048900
    },
    {
      "time": "2026-07-14",
      "open": 36.189998626708984,
      "high": 36.78499984741211,
      "low": 35.95500183105469,
      "close": 36.58000183105469,
      "volume": 46954100
    },
    {
      "time": "2026-07-15",
      "open": 36.96500015258789,
      "high": 37.13999938964844,
      "low": 36.64099884033203,
      "close": 36.810001373291016,
      "volume": 34112000
    },
    {
      "time": "2026-07-16",
      "open": 36.369998931884766,
      "high": 36.744998931884766,
      "low": 36.209999084472656,
      "close": 36.38999938964844,
      "volume": 21905800
    },
    {
      "time": "2026-07-17",
      "open": 35.58000183105469,
      "high": 36.47999954223633,
      "low": 35.36000061035156,
      "close": 36.349998474121094,
      "volume": 56170600
    },
    {
      "time": "2026-07-20",
      "open": 36.529998779296875,
      "high": 37.25,
      "low": 36.244998931884766,
      "close": 36.88999938964844,
      "volume": 33229400
    },
    {
      "time": "2026-07-21",
      "open": 37.61000061035156,
      "high": 37.93000030517578,
      "low": 37.400001525878906,
      "close": 37.66999816894531,
      "volume": 44121300
    },
    {
      "time": "2026-07-22",
      "open": 37.150001525878906,
      "high": 37.599998474121094,
      "low": 37.130001068115234,
      "close": 37.34000015258789,
      "volume": 23341200
    },
    {
      "time": "2026-07-23",
      "open": 36.79499816894531,
      "high": 36.91999816894531,
      "low": 36.560001373291016,
      "close": 36.650001525878906,
      "volume": 36217500
    },
    {
      "time": "2026-07-24",
      "open": 36.43000030517578,
      "high": 36.459999084472656,
      "low": 36.04999923706055,
      "close": 36.349998474121094,
      "volume": 32924300
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 65.19539985656738
    },
    {
      "time": "2025-10-06",
      "value": 65.2939998626709
    },
    {
      "time": "2025-10-07",
      "value": 65.33459983825684
    },
    {
      "time": "2025-10-08",
      "value": 65.40159980773926
    },
    {
      "time": "2025-10-09",
      "value": 65.448999710083
    },
    {
      "time": "2025-10-10",
      "value": 65.44659965515137
    },
    {
      "time": "2025-10-13",
      "value": 65.47839958190917
    },
    {
      "time": "2025-10-14",
      "value": 65.45259963989258
    },
    {
      "time": "2025-10-15",
      "value": 65.42499954223632
    },
    {
      "time": "2025-10-16",
      "value": 65.34339950561524
    },
    {
      "time": "2025-10-17",
      "value": 65.2161994934082
    },
    {
      "time": "2025-10-20",
      "value": 65.15219955444336
    },
    {
      "time": "2025-10-21",
      "value": 65.06919960021973
    },
    {
      "time": "2025-10-22",
      "value": 64.93439964294434
    },
    {
      "time": "2025-10-23",
      "value": 64.78879974365235
    },
    {
      "time": "2025-10-24",
      "value": 64.7047998046875
    },
    {
      "time": "2025-10-27",
      "value": 64.68159973144532
    },
    {
      "time": "2025-10-28",
      "value": 64.65039962768554
    },
    {
      "time": "2025-10-29",
      "value": 64.62159957885743
    },
    {
      "time": "2025-10-30",
      "value": 64.53159957885742
    },
    {
      "time": "2025-10-31",
      "value": 64.50379959106445
    },
    {
      "time": "2025-11-03",
      "value": 64.3893995666504
    },
    {
      "time": "2025-11-04",
      "value": 64.2753995513916
    },
    {
      "time": "2025-11-05",
      "value": 64.19179954528809
    },
    {
      "time": "2025-11-06",
      "value": 64.06399948120117
    },
    {
      "time": "2025-11-07",
      "value": 63.96999946594238
    },
    {
      "time": "2025-11-10",
      "value": 63.94499946594238
    },
    {
      "time": "2025-11-11",
      "value": 63.85259941101074
    },
    {
      "time": "2025-11-12",
      "value": 63.72899940490723
    },
    {
      "time": "2025-11-13",
      "value": 63.593799438476566
    },
    {
      "time": "2025-11-14",
      "value": 63.394899444580076
    },
    {
      "time": "2025-11-17",
      "value": 63.16289939880371
    },
    {
      "time": "2025-11-18",
      "value": 62.95169937133789
    },
    {
      "time": "2025-11-19",
      "value": 62.675699386596676
    },
    {
      "time": "2025-11-20",
      "value": 62.3542993927002
    },
    {
      "time": "2025-11-21",
      "value": 61.9860994720459
    },
    {
      "time": "2025-11-24",
      "value": 61.68749946594238
    },
    {
      "time": "2025-11-25",
      "value": 61.35129943847656
    },
    {
      "time": "2025-11-26",
      "value": 61.05849945068359
    },
    {
      "time": "2025-11-28",
      "value": 60.754499435424805
    },
    {
      "time": "2025-12-01",
      "value": 60.41709938049316
    },
    {
      "time": "2025-12-02",
      "value": 60.177499313354495
    },
    {
      "time": "2025-12-03",
      "value": 59.964099349975584
    },
    {
      "time": "2025-12-04",
      "value": 59.725899353027344
    },
    {
      "time": "2025-12-05",
      "value": 59.4976993560791
    },
    {
      "time": "2025-12-08",
      "value": 59.289299392700194
    },
    {
      "time": "2025-12-09",
      "value": 59.04689933776856
    },
    {
      "time": "2025-12-10",
      "value": 58.796699371337894
    },
    {
      "time": "2025-12-11",
      "value": 58.50389938354492
    },
    {
      "time": "2025-12-12",
      "value": 58.152499465942384
    },
    {
      "time": "2025-12-15",
      "value": 57.72949951171875
    },
    {
      "time": "2025-12-16",
      "value": 57.29789947509766
    },
    {
      "time": "2025-12-17",
      "value": 56.88949951171875
    },
    {
      "time": "2025-12-18",
      "value": 56.44749954223633
    },
    {
      "time": "2025-12-19",
      "value": 56.07089958190918
    },
    {
      "time": "2025-12-22",
      "value": 55.74869964599609
    },
    {
      "time": "2025-12-23",
      "value": 55.425499725341794
    },
    {
      "time": "2025-12-24",
      "value": 55.13649971008301
    },
    {
      "time": "2025-12-26",
      "value": 54.865299758911135
    },
    {
      "time": "2025-12-29",
      "value": 54.62429977416992
    },
    {
      "time": "2025-12-30",
      "value": 54.41149978637695
    },
    {
      "time": "2025-12-31",
      "value": 54.145899810791015
    },
    {
      "time": "2026-01-02",
      "value": 53.89489974975586
    },
    {
      "time": "2026-01-05",
      "value": 53.73989974975586
    },
    {
      "time": "2026-01-06",
      "value": 53.53769973754883
    },
    {
      "time": "2026-01-07",
      "value": 53.31189971923828
    },
    {
      "time": "2026-01-08",
      "value": 53.036699752807614
    },
    {
      "time": "2026-01-09",
      "value": 52.770099792480465
    },
    {
      "time": "2026-01-12",
      "value": 52.552499771118164
    },
    {
      "time": "2026-01-13",
      "value": 52.41589973449707
    },
    {
      "time": "2026-01-14",
      "value": 52.27869972229004
    },
    {
      "time": "2026-01-15",
      "value": 52.148099746704105
    },
    {
      "time": "2026-01-16",
      "value": 52.08929977416992
    },
    {
      "time": "2026-01-20",
      "value": 51.92609977722168
    },
    {
      "time": "2026-01-21",
      "value": 51.80309982299805
    },
    {
      "time": "2026-01-22",
      "value": 51.63889976501465
    },
    {
      "time": "2026-01-23",
      "value": 51.44909980773926
    },
    {
      "time": "2026-01-26",
      "value": 51.27509986877441
    },
    {
      "time": "2026-01-27",
      "value": 51.13589988708496
    },
    {
      "time": "2026-01-28",
      "value": 51.03429985046387
    },
    {
      "time": "2026-01-29",
      "value": 50.91679985046387
    },
    {
      "time": "2026-01-30",
      "value": 50.82459991455078
    },
    {
      "time": "2026-02-02",
      "value": 50.6557999420166
    },
    {
      "time": "2026-02-03",
      "value": 50.507199935913086
    },
    {
      "time": "2026-02-04",
      "value": 50.359399948120114
    },
    {
      "time": "2026-02-05",
      "value": 50.12199989318847
    },
    {
      "time": "2026-02-06",
      "value": 49.90419990539551
    },
    {
      "time": "2026-02-09",
      "value": 49.71519989013672
    },
    {
      "time": "2026-02-10",
      "value": 49.473999938964845
    },
    {
      "time": "2026-02-11",
      "value": 49.20879997253418
    },
    {
      "time": "2026-02-12",
      "value": 48.97979995727539
    },
    {
      "time": "2026-02-13",
      "value": 48.725800018310544
    },
    {
      "time": "2026-02-17",
      "value": 48.43879997253418
    },
    {
      "time": "2026-02-18",
      "value": 48.139400024414066
    },
    {
      "time": "2026-02-19",
      "value": 47.88700004577637
    },
    {
      "time": "2026-02-20",
      "value": 47.625
    },
    {
      "time": "2026-02-23",
      "value": 47.29900001525879
    },
    {
      "time": "2026-02-24",
      "value": 46.97979995727539
    },
    {
      "time": "2026-02-25",
      "value": 46.7223999786377
    },
    {
      "time": "2026-02-26",
      "value": 46.46359992980957
    },
    {
      "time": "2026-02-27",
      "value": 46.234199905395506
    },
    {
      "time": "2026-03-02",
      "value": 46.02389991760254
    },
    {
      "time": "2026-03-03",
      "value": 45.823699951171875
    },
    {
      "time": "2026-03-04",
      "value": 45.6932999420166
    },
    {
      "time": "2026-03-05",
      "value": 45.502899932861325
    },
    {
      "time": "2026-03-06",
      "value": 45.27309989929199
    },
    {
      "time": "2026-03-09",
      "value": 45.06269989013672
    },
    {
      "time": "2026-03-10",
      "value": 44.86769989013672
    },
    {
      "time": "2026-03-11",
      "value": 44.67689987182617
    },
    {
      "time": "2026-03-12",
      "value": 44.48829986572266
    },
    {
      "time": "2026-03-13",
      "value": 44.29909980773926
    },
    {
      "time": "2026-03-16",
      "value": 44.14489974975586
    },
    {
      "time": "2026-03-17",
      "value": 43.97149978637695
    },
    {
      "time": "2026-03-18",
      "value": 43.707499771118165
    },
    {
      "time": "2026-03-19",
      "value": 43.45489974975586
    },
    {
      "time": "2026-03-20",
      "value": 43.21949974060058
    },
    {
      "time": "2026-03-23",
      "value": 42.99009971618652
    },
    {
      "time": "2026-03-24",
      "value": 42.752499694824216
    },
    {
      "time": "2026-03-25",
      "value": 42.51849967956543
    },
    {
      "time": "2026-03-26",
      "value": 42.22349967956543
    },
    {
      "time": "2026-03-27",
      "value": 41.86269973754883
    },
    {
      "time": "2026-03-30",
      "value": 41.53629974365234
    },
    {
      "time": "2026-03-31",
      "value": 41.21989967346192
    },
    {
      "time": "2026-04-01",
      "value": 40.97749969482422
    },
    {
      "time": "2026-04-02",
      "value": 40.71469970703125
    },
    {
      "time": "2026-04-06",
      "value": 40.49169975280762
    },
    {
      "time": "2026-04-07",
      "value": 40.25969970703125
    },
    {
      "time": "2026-04-08",
      "value": 40.07509963989258
    },
    {
      "time": "2026-04-09",
      "value": 39.88069961547851
    },
    {
      "time": "2026-04-10",
      "value": 39.70169967651367
    },
    {
      "time": "2026-04-13",
      "value": 39.58149971008301
    },
    {
      "time": "2026-04-14",
      "value": 39.47429969787598
    },
    {
      "time": "2026-04-15",
      "value": 39.44109970092774
    },
    {
      "time": "2026-04-16",
      "value": 39.42969970703125
    },
    {
      "time": "2026-04-17",
      "value": 39.47709968566895
    },
    {
      "time": "2026-04-20",
      "value": 39.62009971618652
    },
    {
      "time": "2026-04-21",
      "value": 39.67669967651367
    },
    {
      "time": "2026-04-22",
      "value": 39.76949966430664
    },
    {
      "time": "2026-04-23",
      "value": 39.871099624633786
    },
    {
      "time": "2026-04-24",
      "value": 39.98569961547852
    },
    {
      "time": "2026-04-27",
      "value": 40.115899658203126
    },
    {
      "time": "2026-04-28",
      "value": 40.20189964294433
    },
    {
      "time": "2026-04-29",
      "value": 40.28909965515137
    },
    {
      "time": "2026-04-30",
      "value": 40.404699630737305
    },
    {
      "time": "2026-05-01",
      "value": 40.53269966125488
    },
    {
      "time": "2026-05-04",
      "value": 40.672299728393554
    },
    {
      "time": "2026-05-05",
      "value": 40.86689971923828
    },
    {
      "time": "2026-05-06",
      "value": 41.06009971618652
    },
    {
      "time": "2026-05-07",
      "value": 41.18349975585937
    },
    {
      "time": "2026-05-08",
      "value": 41.3272998046875
    },
    {
      "time": "2026-05-11",
      "value": 41.51289985656738
    },
    {
      "time": "2026-05-12",
      "value": 41.64499984741211
    },
    {
      "time": "2026-05-13",
      "value": 41.77339981079101
    },
    {
      "time": "2026-05-14",
      "value": 41.86799980163574
    },
    {
      "time": "2026-05-15",
      "value": 41.95659980773926
    },
    {
      "time": "2026-05-18",
      "value": 42.055199813842776
    },
    {
      "time": "2026-05-19",
      "value": 42.14259979248047
    },
    {
      "time": "2026-05-20",
      "value": 42.228199844360354
    },
    {
      "time": "2026-05-21",
      "value": 42.30679985046387
    },
    {
      "time": "2026-05-22",
      "value": 42.366999816894534
    },
    {
      "time": "2026-05-26",
      "value": 42.41939987182617
    },
    {
      "time": "2026-05-27",
      "value": 42.42959991455078
    },
    {
      "time": "2026-05-28",
      "value": 42.41539993286133
    },
    {
      "time": "2026-05-29",
      "value": 42.44279998779297
    },
    {
      "time": "2026-06-01",
      "value": 42.45620002746582
    },
    {
      "time": "2026-06-02",
      "value": 42.42180000305176
    },
    {
      "time": "2026-06-03",
      "value": 42.36080001831055
    },
    {
      "time": "2026-06-04",
      "value": 42.29560005187988
    },
    {
      "time": "2026-06-05",
      "value": 42.17500007629395
    },
    {
      "time": "2026-06-08",
      "value": 42.11640007019043
    },
    {
      "time": "2026-06-09",
      "value": 42.07120002746582
    },
    {
      "time": "2026-06-10",
      "value": 42.0192000579834
    },
    {
      "time": "2026-06-11",
      "value": 41.971800079345705
    },
    {
      "time": "2026-06-12",
      "value": 41.91980010986328
    },
    {
      "time": "2026-06-15",
      "value": 41.91520011901856
    },
    {
      "time": "2026-06-16",
      "value": 41.868200073242186
    },
    {
      "time": "2026-06-17",
      "value": 41.8134001159668
    },
    {
      "time": "2026-06-18",
      "value": 41.71740013122559
    },
    {
      "time": "2026-06-22",
      "value": 41.62920013427734
    },
    {
      "time": "2026-06-23",
      "value": 41.50420013427734
    },
    {
      "time": "2026-06-24",
      "value": 41.34980010986328
    },
    {
      "time": "2026-06-25",
      "value": 41.17760009765625
    },
    {
      "time": "2026-06-26",
      "value": 41.003400039672854
    },
    {
      "time": "2026-06-29",
      "value": 40.83240005493164
    },
    {
      "time": "2026-06-30",
      "value": 40.619400100708006
    },
    {
      "time": "2026-07-01",
      "value": 40.43440010070801
    },
    {
      "time": "2026-07-02",
      "value": 40.28160011291504
    },
    {
      "time": "2026-07-06",
      "value": 40.10900009155274
    },
    {
      "time": "2026-07-07",
      "value": 39.9510001373291
    },
    {
      "time": "2026-07-08",
      "value": 39.77520011901856
    },
    {
      "time": "2026-07-09",
      "value": 39.620200119018556
    },
    {
      "time": "2026-07-10",
      "value": 39.479400100708006
    },
    {
      "time": "2026-07-13",
      "value": 39.32880012512207
    },
    {
      "time": "2026-07-14",
      "value": 39.19400016784668
    },
    {
      "time": "2026-07-15",
      "value": 39.040800170898436
    },
    {
      "time": "2026-07-16",
      "value": 38.86060012817383
    },
    {
      "time": "2026-07-17",
      "value": 38.66200012207031
    },
    {
      "time": "2026-07-20",
      "value": 38.4760001373291
    },
    {
      "time": "2026-07-21",
      "value": 38.32140007019043
    },
    {
      "time": "2026-07-22",
      "value": 38.1592000579834
    },
    {
      "time": "2026-07-23",
      "value": 37.96280006408691
    },
    {
      "time": "2026-07-24",
      "value": 37.77380004882812
    }
  ],
  "analysis": null
}