{
  "ok": true,
  "cached": false,
  "ticker": "URA",
  "price": 39.89,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Uranium Holds at $85 as AI Data Centers Go Nuclear",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/916a5282-5a30-343e-bb2e-cd570769c952/uranium-holds-at-%2485-as-ai.html",
      "published": "2026-07-22"
    },
    {
      "title": "Why These 3 Nuclear ETFs Are Getting a Fresh Look as AI Power Demand Rises",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/d99919e1-37da-3714-baa4-754d9693beaf/why-these-3-nuclear-etfs-are.html",
      "published": "2026-07-19"
    },
    {
      "title": "Forget URA. This Pure-Miner Uranium Fund Skips the Utilities and Is Up 61%",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/e868a5bc-118b-3da0-ba90-7a81a7455e5f/forget-ura.-this-pure-miner.html",
      "published": "2026-07-08"
    },
    {
      "title": "Standard Nuclear Targets $3.5 Billion Valuation as AI Drives Nuclear Boom",
      "publisher": "Moby",
      "link": "https://finance.yahoo.com/m/c029321c-ba7e-3b1d-a848-14dffac342d8/standard-nuclear-targets-%243.5.html",
      "published": "2026-07-07"
    },
    {
      "title": "AI’s Dirty Little Power Secret Is Turning This Uranium ETF Into a Mainstream Trade",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/ef87423f-39b2-3a8b-8bff-51a509eb592d/ai%E2%80%99s-dirty-little-power.html",
      "published": "2026-07-06"
    },
    {
      "title": "Nuclear Power Is the Only Real Answer to AI Data Center Demand and These 3 ETFs Cover the Trade at Three Risk Levels",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/73f8def1-2863-30b1-97f5-0085e43c926c/nuclear-power-is-the-only.html",
      "published": "2026-06-30"
    },
    {
      "title": "Why Nuclear ETFs Are Emerging as a Compelling Investment Theme",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/energy/articles/why-nuclear-etfs-emerging-compelling-150700643.html",
      "published": "2026-06-26"
    },
    {
      "title": "URA vs. URNM: Which Uranium ETF Best Plays the Nuclear Boom?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/74d79906-93ac-37f6-8891-559d282d923c/ura-vs.-urnm%3A-which-uranium.html",
      "published": "2026-06-16"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 41.720001220703125,
      "high": 42.029998779296875,
      "low": 41.06999969482422,
      "close": 41.83000183105469,
      "volume": 3086300
    },
    {
      "time": "2025-07-28",
      "open": 41.56999969482422,
      "high": 41.56999969482422,
      "low": 40.470001220703125,
      "close": 40.9900016784668,
      "volume": 4676200
    },
    {
      "time": "2025-07-29",
      "open": 41,
      "high": 41.349998474121094,
      "low": 40.130001068115234,
      "close": 40.25,
      "volume": 3149600
    },
    {
      "time": "2025-07-30",
      "open": 40.119998931884766,
      "high": 40.779998779296875,
      "low": 39.63999938964844,
      "close": 40.09000015258789,
      "volume": 2748600
    },
    {
      "time": "2025-07-31",
      "open": 40.400001525878906,
      "high": 40.400001525878906,
      "low": 39.06999969482422,
      "close": 39.36000061035156,
      "volume": 3994200
    },
    {
      "time": "2025-08-01",
      "open": 38,
      "high": 38.470001220703125,
      "low": 37.040000915527344,
      "close": 38.220001220703125,
      "volume": 6221800
    },
    {
      "time": "2025-08-04",
      "open": 38.63999938964844,
      "high": 39.52000045776367,
      "low": 38.47999954223633,
      "close": 39.4900016784668,
      "volume": 2243800
    },
    {
      "time": "2025-08-05",
      "open": 39.869998931884766,
      "high": 40.560001373291016,
      "low": 39.43000030517578,
      "close": 40.43000030517578,
      "volume": 4026200
    },
    {
      "time": "2025-08-06",
      "open": 40.88999938964844,
      "high": 41.689998626708984,
      "low": 40.59000015258789,
      "close": 41.189998626708984,
      "volume": 3584200
    },
    {
      "time": "2025-08-07",
      "open": 41.220001220703125,
      "high": 41.43000030517578,
      "low": 39.84000015258789,
      "close": 40.59000015258789,
      "volume": 3201400
    },
    {
      "time": "2025-08-08",
      "open": 40.619998931884766,
      "high": 41.400001525878906,
      "low": 39.83000183105469,
      "close": 39.95000076293945,
      "volume": 2146400
    },
    {
      "time": "2025-08-11",
      "open": 39.970001220703125,
      "high": 40.369998931884766,
      "low": 39.0099983215332,
      "close": 39.630001068115234,
      "volume": 2524900
    },
    {
      "time": "2025-08-12",
      "open": 39.529998779296875,
      "high": 40.5099983215332,
      "low": 39.380001068115234,
      "close": 40.40999984741211,
      "volume": 1838300
    },
    {
      "time": "2025-08-13",
      "open": 40.560001373291016,
      "high": 40.68000030517578,
      "low": 38.84000015258789,
      "close": 39.45000076293945,
      "volume": 4508700
    },
    {
      "time": "2025-08-14",
      "open": 38.97999954223633,
      "high": 39.560001373291016,
      "low": 38.75,
      "close": 39.029998779296875,
      "volume": 2343600
    },
    {
      "time": "2025-08-15",
      "open": 39.04999923706055,
      "high": 39.119998931884766,
      "low": 38.029998779296875,
      "close": 39.0099983215332,
      "volume": 2198500
    },
    {
      "time": "2025-08-18",
      "open": 38.880001068115234,
      "high": 39.20000076293945,
      "low": 38.459999084472656,
      "close": 39.20000076293945,
      "volume": 2086200
    },
    {
      "time": "2025-08-19",
      "open": 39.02000045776367,
      "high": 39.02000045776367,
      "low": 36.849998474121094,
      "close": 36.959999084472656,
      "volume": 4624600
    },
    {
      "time": "2025-08-20",
      "open": 36.380001068115234,
      "high": 36.79999923706055,
      "low": 35.63999938964844,
      "close": 36.45000076293945,
      "volume": 4876000
    },
    {
      "time": "2025-08-21",
      "open": 36.689998626708984,
      "high": 37.290000915527344,
      "low": 36.65999984741211,
      "close": 37.18000030517578,
      "volume": 2553900
    },
    {
      "time": "2025-08-22",
      "open": 37.849998474121094,
      "high": 39.59000015258789,
      "low": 37.72999954223633,
      "close": 39.439998626708984,
      "volume": 4819900
    },
    {
      "time": "2025-08-25",
      "open": 39.66999816894531,
      "high": 39.88999938964844,
      "low": 39.099998474121094,
      "close": 39.4900016784668,
      "volume": 2983300
    },
    {
      "time": "2025-08-26",
      "open": 39.68000030517578,
      "high": 41.2599983215332,
      "low": 39.58000183105469,
      "close": 40.45000076293945,
      "volume": 4208800
    },
    {
      "time": "2025-08-27",
      "open": 40.47999954223633,
      "high": 40.47999954223633,
      "low": 39.66999816894531,
      "close": 39.68000030517578,
      "volume": 3385600
    },
    {
      "time": "2025-08-28",
      "open": 40.0099983215332,
      "high": 41.33000183105469,
      "low": 39.90999984741211,
      "close": 40.97999954223633,
      "volume": 4539500
    },
    {
      "time": "2025-08-29",
      "open": 41.95000076293945,
      "high": 42.58000183105469,
      "low": 40.33000183105469,
      "close": 40.66999816894531,
      "volume": 4206700
    },
    {
      "time": "2025-09-02",
      "open": 39.45000076293945,
      "high": 40.650001525878906,
      "low": 39.029998779296875,
      "close": 40.619998931884766,
      "volume": 3257500
    },
    {
      "time": "2025-09-03",
      "open": 41.09000015258789,
      "high": 41.77000045776367,
      "low": 40.75,
      "close": 41.34000015258789,
      "volume": 2811400
    },
    {
      "time": "2025-09-04",
      "open": 41.15999984741211,
      "high": 41.369998931884766,
      "low": 40.20000076293945,
      "close": 40.400001525878906,
      "volume": 2856900
    },
    {
      "time": "2025-09-05",
      "open": 41.15999984741211,
      "high": 41.15999984741211,
      "low": 39.66999816894531,
      "close": 40.72999954223633,
      "volume": 3998900
    },
    {
      "time": "2025-09-08",
      "open": 41.400001525878906,
      "high": 41.68000030517578,
      "low": 40.779998779296875,
      "close": 41.529998779296875,
      "volume": 2550600
    },
    {
      "time": "2025-09-09",
      "open": 41.5,
      "high": 42.40999984741211,
      "low": 41.29999923706055,
      "close": 41.970001220703125,
      "volume": 3623100
    },
    {
      "time": "2025-09-10",
      "open": 42.20000076293945,
      "high": 42.869998931884766,
      "low": 41.9900016784668,
      "close": 42.220001220703125,
      "volume": 3368400
    },
    {
      "time": "2025-09-11",
      "open": 42.25,
      "high": 43.09000015258789,
      "low": 41.81999969482422,
      "close": 42.650001525878906,
      "volume": 2898000
    },
    {
      "time": "2025-09-12",
      "open": 42.45000076293945,
      "high": 42.47999954223633,
      "low": 41.66999816894531,
      "close": 42.04999923706055,
      "volume": 2440200
    },
    {
      "time": "2025-09-15",
      "open": 42.5,
      "high": 45.9900016784668,
      "low": 42.099998474121094,
      "close": 45.97999954223633,
      "volume": 7549800
    },
    {
      "time": "2025-09-16",
      "open": 46.029998779296875,
      "high": 46.040000915527344,
      "low": 43.95000076293945,
      "close": 44.36000061035156,
      "volume": 4728400
    },
    {
      "time": "2025-09-17",
      "open": 44.33000183105469,
      "high": 44.779998779296875,
      "low": 43.68000030517578,
      "close": 44.54999923706055,
      "volume": 5087500
    },
    {
      "time": "2025-09-18",
      "open": 45.20000076293945,
      "high": 46.18000030517578,
      "low": 44.2400016784668,
      "close": 45.720001220703125,
      "volume": 5184100
    },
    {
      "time": "2025-09-19",
      "open": 45.970001220703125,
      "high": 49.5,
      "low": 45.61000061035156,
      "close": 49.43000030517578,
      "volume": 7652700
    },
    {
      "time": "2025-09-22",
      "open": 49.220001220703125,
      "high": 50.7599983215332,
      "low": 47.959999084472656,
      "close": 50.400001525878906,
      "volume": 7490900
    },
    {
      "time": "2025-09-23",
      "open": 50.47999954223633,
      "high": 50.88999938964844,
      "low": 49.41999816894531,
      "close": 50.36000061035156,
      "volume": 6716800
    },
    {
      "time": "2025-09-24",
      "open": 50.849998474121094,
      "high": 51.38999938964844,
      "low": 48.47999954223633,
      "close": 48.59000015258789,
      "volume": 6725800
    },
    {
      "time": "2025-09-25",
      "open": 46.900001525878906,
      "high": 49.43000030517578,
      "low": 46.349998474121094,
      "close": 49.16999816894531,
      "volume": 5596900
    },
    {
      "time": "2025-09-26",
      "open": 48.70000076293945,
      "high": 49.97999954223633,
      "low": 48.02000045776367,
      "close": 48.40999984741211,
      "volume": 3468400
    },
    {
      "time": "2025-09-29",
      "open": 49.4900016784668,
      "high": 49.709999084472656,
      "low": 48.40999984741211,
      "close": 48.709999084472656,
      "volume": 3110100
    },
    {
      "time": "2025-09-30",
      "open": 48.68000030517578,
      "high": 48.869998931884766,
      "low": 47.66999816894531,
      "close": 47.66999816894531,
      "volume": 4393200
    },
    {
      "time": "2025-10-01",
      "open": 48.2599983215332,
      "high": 48.72999954223633,
      "low": 47.65999984741211,
      "close": 48.2599983215332,
      "volume": 5739900
    },
    {
      "time": "2025-10-02",
      "open": 49.380001068115234,
      "high": 50.25,
      "low": 48.13999938964844,
      "close": 50.20000076293945,
      "volume": 5412400
    },
    {
      "time": "2025-10-03",
      "open": 50.29999923706055,
      "high": 50.529998779296875,
      "low": 48.70000076293945,
      "close": 49.599998474121094,
      "volume": 4383200
    },
    {
      "time": "2025-10-06",
      "open": 50.72999954223633,
      "high": 52.650001525878906,
      "low": 50.650001525878906,
      "close": 51.209999084472656,
      "volume": 6453200
    },
    {
      "time": "2025-10-07",
      "open": 51.959999084472656,
      "high": 53.279998779296875,
      "low": 50.2599983215332,
      "close": 51.209999084472656,
      "volume": 6827900
    },
    {
      "time": "2025-10-08",
      "open": 51.75,
      "high": 52.16999816894531,
      "low": 50.38999938964844,
      "close": 51.02000045776367,
      "volume": 3598900
    },
    {
      "time": "2025-10-09",
      "open": 51.939998626708984,
      "high": 52.369998931884766,
      "low": 50.45000076293945,
      "close": 51.4900016784668,
      "volume": 4826300
    },
    {
      "time": "2025-10-10",
      "open": 51.900001525878906,
      "high": 55.439998626708984,
      "low": 51.5099983215332,
      "close": 51.869998931884766,
      "volume": 10393300
    },
    {
      "time": "2025-10-13",
      "open": 54.95000076293945,
      "high": 57.150001525878906,
      "low": 54.72999954223633,
      "close": 55.4900016784668,
      "volume": 10167200
    },
    {
      "time": "2025-10-14",
      "open": 55.150001525878906,
      "high": 58.529998779296875,
      "low": 53.029998779296875,
      "close": 56.959999084472656,
      "volume": 10409500
    },
    {
      "time": "2025-10-15",
      "open": 59.599998474121094,
      "high": 60.5099983215332,
      "low": 55.59000015258789,
      "close": 58.11000061035156,
      "volume": 10108700
    },
    {
      "time": "2025-10-16",
      "open": 59.5099983215332,
      "high": 59.7599983215332,
      "low": 55.5099983215332,
      "close": 55.7400016784668,
      "volume": 10342500
    },
    {
      "time": "2025-10-17",
      "open": 53.119998931884766,
      "high": 54.900001525878906,
      "low": 51.86000061035156,
      "close": 53.310001373291016,
      "volume": 10826900
    },
    {
      "time": "2025-10-20",
      "open": 54.25,
      "high": 54.400001525878906,
      "low": 51.959999084472656,
      "close": 53.41999816894531,
      "volume": 5710600
    },
    {
      "time": "2025-10-21",
      "open": 51.79999923706055,
      "high": 52.27000045776367,
      "low": 49.529998779296875,
      "close": 49.900001525878906,
      "volume": 8926000
    },
    {
      "time": "2025-10-22",
      "open": 48.41999816894531,
      "high": 49.61000061035156,
      "low": 47.150001525878906,
      "close": 48.939998626708984,
      "volume": 10410700
    },
    {
      "time": "2025-10-23",
      "open": 49.310001373291016,
      "high": 50.25,
      "low": 48.400001525878906,
      "close": 49.939998626708984,
      "volume": 5705900
    },
    {
      "time": "2025-10-24",
      "open": 51.040000915527344,
      "high": 51.93000030517578,
      "low": 50.43000030517578,
      "close": 51.5,
      "volume": 7204700
    },
    {
      "time": "2025-10-27",
      "open": 52.310001373291016,
      "high": 52.310001373291016,
      "low": 49.470001220703125,
      "close": 50.7599983215332,
      "volume": 6155900
    },
    {
      "time": "2025-10-28",
      "open": 53.650001525878906,
      "high": 56.11000061035156,
      "low": 52.93000030517578,
      "close": 55.02000045776367,
      "volume": 11733100
    },
    {
      "time": "2025-10-29",
      "open": 55.43000030517578,
      "high": 58.040000915527344,
      "low": 54.779998779296875,
      "close": 56.470001220703125,
      "volume": 6867800
    },
    {
      "time": "2025-10-30",
      "open": 55.52000045776367,
      "high": 56.79999923706055,
      "low": 54.560001373291016,
      "close": 56.189998626708984,
      "volume": 4906500
    },
    {
      "time": "2025-10-31",
      "open": 56.5,
      "high": 56.61000061035156,
      "low": 54.27000045776367,
      "close": 55.119998931884766,
      "volume": 3744300
    },
    {
      "time": "2025-11-03",
      "open": 54.689998626708984,
      "high": 54.86000061035156,
      "low": 52.45000076293945,
      "close": 52.58000183105469,
      "volume": 5524600
    },
    {
      "time": "2025-11-04",
      "open": 50.5,
      "high": 51.439998626708984,
      "low": 49.70000076293945,
      "close": 49.72999954223633,
      "volume": 6739100
    },
    {
      "time": "2025-11-05",
      "open": 50.029998779296875,
      "high": 50.790000915527344,
      "low": 49.369998931884766,
      "close": 50.040000915527344,
      "volume": 6458700
    },
    {
      "time": "2025-11-06",
      "open": 49.36000061035156,
      "high": 49.79999923706055,
      "low": 46.880001068115234,
      "close": 47.13999938964844,
      "volume": 8395000
    },
    {
      "time": "2025-11-07",
      "open": 45,
      "high": 47.849998474121094,
      "low": 44.439998626708984,
      "close": 47.81999969482422,
      "volume": 9283000
    },
    {
      "time": "2025-11-10",
      "open": 49.84000015258789,
      "high": 50.13999938964844,
      "low": 47.900001525878906,
      "close": 48.900001525878906,
      "volume": 5641400
    },
    {
      "time": "2025-11-11",
      "open": 48.11000061035156,
      "high": 48.11000061035156,
      "low": 46.81999969482422,
      "close": 47.439998626708984,
      "volume": 4048900
    },
    {
      "time": "2025-11-12",
      "open": 47.81999969482422,
      "high": 48.619998931884766,
      "low": 46.970001220703125,
      "close": 47.63999938964844,
      "volume": 3571300
    },
    {
      "time": "2025-11-13",
      "open": 47.189998626708984,
      "high": 47.61000061035156,
      "low": 45.02000045776367,
      "close": 45.34000015258789,
      "volume": 5815200
    },
    {
      "time": "2025-11-14",
      "open": 43.27000045776367,
      "high": 45.66999816894531,
      "low": 42.95000076293945,
      "close": 44.75,
      "volume": 6922700
    },
    {
      "time": "2025-11-17",
      "open": 44,
      "high": 44.869998931884766,
      "low": 43.13999938964844,
      "close": 43.720001220703125,
      "volume": 4260100
    },
    {
      "time": "2025-11-18",
      "open": 42.880001068115234,
      "high": 44.36000061035156,
      "low": 42.619998931884766,
      "close": 43.72999954223633,
      "volume": 7124100
    },
    {
      "time": "2025-11-19",
      "open": 44.400001525878906,
      "high": 45.83000183105469,
      "low": 43.93000030517578,
      "close": 45.13999938964844,
      "volume": 4452100
    },
    {
      "time": "2025-11-20",
      "open": 46.47999954223633,
      "high": 46.61000061035156,
      "low": 42.040000915527344,
      "close": 42.11000061035156,
      "volume": 4707100
    },
    {
      "time": "2025-11-21",
      "open": 42.0099983215332,
      "high": 42.0099983215332,
      "low": 39.95000076293945,
      "close": 41.59000015258789,
      "volume": 6643500
    },
    {
      "time": "2025-11-24",
      "open": 41.54999923706055,
      "high": 43.43000030517578,
      "low": 41.47999954223633,
      "close": 43.290000915527344,
      "volume": 4847700
    },
    {
      "time": "2025-11-25",
      "open": 43.099998474121094,
      "high": 44.029998779296875,
      "low": 41.90999984741211,
      "close": 43.90999984741211,
      "volume": 4350300
    },
    {
      "time": "2025-11-26",
      "open": 44.36000061035156,
      "high": 44.970001220703125,
      "low": 44.0099983215332,
      "close": 44.790000915527344,
      "volume": 2837500
    },
    {
      "time": "2025-11-28",
      "open": 45.06999969482422,
      "high": 45.560001373291016,
      "low": 44.849998474121094,
      "close": 45.279998779296875,
      "volume": 2063100
    },
    {
      "time": "2025-12-01",
      "open": 44.400001525878906,
      "high": 45,
      "low": 43.93000030517578,
      "close": 44.20000076293945,
      "volume": 2553400
    },
    {
      "time": "2025-12-02",
      "open": 44.34000015258789,
      "high": 45.790000915527344,
      "low": 44.279998779296875,
      "close": 45.2599983215332,
      "volume": 3006800
    },
    {
      "time": "2025-12-03",
      "open": 45.41999816894531,
      "high": 46.65999984741211,
      "low": 44.849998474121094,
      "close": 46.619998931884766,
      "volume": 3066600
    },
    {
      "time": "2025-12-04",
      "open": 46.59000015258789,
      "high": 49.54999923706055,
      "low": 46.16999816894531,
      "close": 49.20000076293945,
      "volume": 6317300
    },
    {
      "time": "2025-12-05",
      "open": 49.400001525878906,
      "high": 49.5,
      "low": 47.650001525878906,
      "close": 47.91999816894531,
      "volume": 4778700
    },
    {
      "time": "2025-12-08",
      "open": 48.18000030517578,
      "high": 48.380001068115234,
      "low": 47.31999969482422,
      "close": 47.810001373291016,
      "volume": 2518400
    },
    {
      "time": "2025-12-09",
      "open": 47.25,
      "high": 48.58000183105469,
      "low": 47.06999969482422,
      "close": 48.130001068115234,
      "volume": 2836700
    },
    {
      "time": "2025-12-10",
      "open": 48.0099983215332,
      "high": 48.0099983215332,
      "low": 46.18000030517578,
      "close": 47.689998626708984,
      "volume": 4162100
    },
    {
      "time": "2025-12-11",
      "open": 47.43000030517578,
      "high": 49.15999984741211,
      "low": 47,
      "close": 49,
      "volume": 3713400
    },
    {
      "time": "2025-12-12",
      "open": 49.119998931884766,
      "high": 49.119998931884766,
      "low": 45.54999923706055,
      "close": 46.04999923706055,
      "volume": 7071500
    },
    {
      "time": "2025-12-15",
      "open": 46.45000076293945,
      "high": 47.02000045776367,
      "low": 44.61000061035156,
      "close": 44.630001068115234,
      "volume": 4716300
    },
    {
      "time": "2025-12-16",
      "open": 44.16999816894531,
      "high": 44.88999938964844,
      "low": 43.65999984741211,
      "close": 44.27000045776367,
      "volume": 3511200
    },
    {
      "time": "2025-12-17",
      "open": 44.380001068115234,
      "high": 44.709999084472656,
      "low": 42.630001068115234,
      "close": 42.709999084472656,
      "volume": 3870100
    },
    {
      "time": "2025-12-18",
      "open": 43.40999984741211,
      "high": 44.2400016784668,
      "low": 43.27000045776367,
      "close": 43.959999084472656,
      "volume": 4395900
    },
    {
      "time": "2025-12-19",
      "open": 44.150001525878906,
      "high": 46.38999938964844,
      "low": 44.150001525878906,
      "close": 45.88999938964844,
      "volume": 6182000
    },
    {
      "time": "2025-12-22",
      "open": 46.63999938964844,
      "high": 47.29999923706055,
      "low": 46.130001068115234,
      "close": 46.18000030517578,
      "volume": 3972200
    },
    {
      "time": "2025-12-23",
      "open": 46.119998931884766,
      "high": 47.29999923706055,
      "low": 45.900001525878906,
      "close": 46.560001373291016,
      "volume": 3752000
    },
    {
      "time": "2025-12-24",
      "open": 46.560001373291016,
      "high": 46.68000030517578,
      "low": 45.93000030517578,
      "close": 46.560001373291016,
      "volume": 1392900
    },
    {
      "time": "2025-12-26",
      "open": 46.29999923706055,
      "high": 46.54999923706055,
      "low": 45.47999954223633,
      "close": 45.880001068115234,
      "volume": 2218400
    },
    {
      "time": "2025-12-29",
      "open": 45.41999816894531,
      "high": 46.95000076293945,
      "low": 45.31999969482422,
      "close": 45.7400016784668,
      "volume": 2761900
    },
    {
      "time": "2025-12-30",
      "open": 43.70000076293945,
      "high": 43.79999923706055,
      "low": 42.75,
      "close": 42.810001373291016,
      "volume": 4670600
    },
    {
      "time": "2025-12-31",
      "open": 42.849998474121094,
      "high": 43.22999954223633,
      "low": 42.540000915527344,
      "close": 42.72999954223633,
      "volume": 2986600
    },
    {
      "time": "2026-01-02",
      "open": 43.470001220703125,
      "high": 46.209999084472656,
      "low": 43.43000030517578,
      "close": 46.060001373291016,
      "volume": 6890600
    },
    {
      "time": "2026-01-05",
      "open": 47.45000076293945,
      "high": 48.77000045776367,
      "low": 46.65999984741211,
      "close": 48.630001068115234,
      "volume": 9591800
    },
    {
      "time": "2026-01-06",
      "open": 48.9900016784668,
      "high": 49.599998474121094,
      "low": 48.15999984741211,
      "close": 49.369998931884766,
      "volume": 6424400
    },
    {
      "time": "2026-01-07",
      "open": 48.959999084472656,
      "high": 49.900001525878906,
      "low": 48.650001525878906,
      "close": 49.83000183105469,
      "volume": 5041200
    },
    {
      "time": "2026-01-08",
      "open": 49.439998626708984,
      "high": 49.72999954223633,
      "low": 48.7599983215332,
      "close": 49.5099983215332,
      "volume": 3394600
    },
    {
      "time": "2026-01-09",
      "open": 51.810001373291016,
      "high": 52.790000915527344,
      "low": 49.88999938964844,
      "close": 50.310001373291016,
      "volume": 8560500
    },
    {
      "time": "2026-01-12",
      "open": 51.130001068115234,
      "high": 52.04999923706055,
      "low": 50.41999816894531,
      "close": 51.7599983215332,
      "volume": 4596100
    },
    {
      "time": "2026-01-13",
      "open": 52.20000076293945,
      "high": 52.25,
      "low": 50.619998931884766,
      "close": 50.77000045776367,
      "volume": 4358500
    },
    {
      "time": "2026-01-14",
      "open": 51.150001525878906,
      "high": 52.97999954223633,
      "low": 50.2400016784668,
      "close": 52.59000015258789,
      "volume": 6224000
    },
    {
      "time": "2026-01-15",
      "open": 52.650001525878906,
      "high": 53.93000030517578,
      "low": 52.11000061035156,
      "close": 52.779998779296875,
      "volume": 7282000
    },
    {
      "time": "2026-01-16",
      "open": 53.34000015258789,
      "high": 54.90999984741211,
      "low": 53,
      "close": 54.400001525878906,
      "volume": 6690100
    },
    {
      "time": "2026-01-20",
      "open": 54.5099983215332,
      "high": 55.869998931884766,
      "low": 53.560001373291016,
      "close": 54.119998931884766,
      "volume": 11129400
    },
    {
      "time": "2026-01-21",
      "open": 56.290000915527344,
      "high": 56.790000915527344,
      "low": 54.290000915527344,
      "close": 56.150001525878906,
      "volume": 8429000
    },
    {
      "time": "2026-01-22",
      "open": 56.709999084472656,
      "high": 57.20000076293945,
      "low": 55.79999923706055,
      "close": 56.560001373291016,
      "volume": 5864100
    },
    {
      "time": "2026-01-23",
      "open": 57.25,
      "high": 57.439998626708984,
      "low": 56.150001525878906,
      "close": 57,
      "volume": 4069100
    },
    {
      "time": "2026-01-26",
      "open": 58.13999938964844,
      "high": 58.95000076293945,
      "low": 54.650001525878906,
      "close": 54.93000030517578,
      "volume": 10895600
    },
    {
      "time": "2026-01-27",
      "open": 55.619998931884766,
      "high": 57.9900016784668,
      "low": 54.880001068115234,
      "close": 57.849998474121094,
      "volume": 7437000
    },
    {
      "time": "2026-01-28",
      "open": 59.18000030517578,
      "high": 61.81999969482422,
      "low": 58.470001220703125,
      "close": 61.810001373291016,
      "volume": 12582900
    },
    {
      "time": "2026-01-29",
      "open": 62.130001068115234,
      "high": 62.279998779296875,
      "low": 56.36000061035156,
      "close": 59.33000183105469,
      "volume": 14166800
    },
    {
      "time": "2026-01-30",
      "open": 57.400001525878906,
      "high": 58.709999084472656,
      "low": 53.70000076293945,
      "close": 54.9900016784668,
      "volume": 10691200
    },
    {
      "time": "2026-02-02",
      "open": 54.599998474121094,
      "high": 55.630001068115234,
      "low": 52.650001525878906,
      "close": 53.27000045776367,
      "volume": 7607500
    },
    {
      "time": "2026-02-03",
      "open": 55.54999923706055,
      "high": 56.91999816894531,
      "low": 54.54999923706055,
      "close": 56.279998779296875,
      "volume": 7165200
    },
    {
      "time": "2026-02-04",
      "open": 56.540000915527344,
      "high": 56.86000061035156,
      "low": 50.279998779296875,
      "close": 52.38999938964844,
      "volume": 9087600
    },
    {
      "time": "2026-02-05",
      "open": 50,
      "high": 51.599998474121094,
      "low": 49.11000061035156,
      "close": 49.11000061035156,
      "volume": 6526600
    },
    {
      "time": "2026-02-06",
      "open": 50.650001525878906,
      "high": 52.25,
      "low": 50.119998931884766,
      "close": 52.15999984741211,
      "volume": 5906700
    },
    {
      "time": "2026-02-09",
      "open": 51.95000076293945,
      "high": 54.939998626708984,
      "low": 51.7599983215332,
      "close": 54.900001525878906,
      "volume": 7144400
    },
    {
      "time": "2026-02-10",
      "open": 54.84000015258789,
      "high": 55.04999923706055,
      "low": 53.349998474121094,
      "close": 53.5,
      "volume": 3805000
    },
    {
      "time": "2026-02-11",
      "open": 54.599998474121094,
      "high": 55.060001373291016,
      "low": 51.90999984741211,
      "close": 53.709999084472656,
      "volume": 3242500
    },
    {
      "time": "2026-02-12",
      "open": 54.2400016784668,
      "high": 54.2400016784668,
      "low": 51.33000183105469,
      "close": 51.75,
      "volume": 5248400
    },
    {
      "time": "2026-02-13",
      "open": 51.650001525878906,
      "high": 52.63999938964844,
      "low": 50.380001068115234,
      "close": 51.90999984741211,
      "volume": 4035500
    },
    {
      "time": "2026-02-17",
      "open": 51,
      "high": 51.77000045776367,
      "low": 49.59000015258789,
      "close": 51.31999969482422,
      "volume": 5207600
    },
    {
      "time": "2026-02-18",
      "open": 51.65999984741211,
      "high": 53.650001525878906,
      "low": 51.599998474121094,
      "close": 52.9900016784668,
      "volume": 3093100
    },
    {
      "time": "2026-02-19",
      "open": 52.2599983215332,
      "high": 54.16999816894531,
      "low": 51.81999969482422,
      "close": 53.91999816894531,
      "volume": 4572800
    },
    {
      "time": "2026-02-20",
      "open": 53.9900016784668,
      "high": 55.369998931884766,
      "low": 53.09000015258789,
      "close": 54.36000061035156,
      "volume": 3340200
    },
    {
      "time": "2026-02-23",
      "open": 53.54999923706055,
      "high": 54.22999954223633,
      "low": 52.70000076293945,
      "close": 53.439998626708984,
      "volume": 5950300
    },
    {
      "time": "2026-02-24",
      "open": 53.099998474121094,
      "high": 54.9900016784668,
      "low": 51.970001220703125,
      "close": 54.95000076293945,
      "volume": 7859500
    },
    {
      "time": "2026-02-25",
      "open": 56,
      "high": 56.400001525878906,
      "low": 55.02000045776367,
      "close": 55.189998626708984,
      "volume": 4281400
    },
    {
      "time": "2026-02-26",
      "open": 54.77000045776367,
      "high": 54.939998626708984,
      "low": 52.95000076293945,
      "close": 54.869998931884766,
      "volume": 3703800
    },
    {
      "time": "2026-02-27",
      "open": 54.349998474121094,
      "high": 54.779998779296875,
      "low": 53.5099983215332,
      "close": 54.34000015258789,
      "volume": 2398200
    },
    {
      "time": "2026-03-02",
      "open": 53.54999923706055,
      "high": 56.66999816894531,
      "low": 53.400001525878906,
      "close": 56.45000076293945,
      "volume": 5646500
    },
    {
      "time": "2026-03-03",
      "open": 52.63999938964844,
      "high": 52.75,
      "low": 49.72999954223633,
      "close": 52,
      "volume": 7467500
    },
    {
      "time": "2026-03-04",
      "open": 52.02000045776367,
      "high": 53.22999954223633,
      "low": 50.93000030517578,
      "close": 52.77000045776367,
      "volume": 4194800
    },
    {
      "time": "2026-03-05",
      "open": 51.88999938964844,
      "high": 52.040000915527344,
      "low": 48.880001068115234,
      "close": 50.060001373291016,
      "volume": 6025300
    },
    {
      "time": "2026-03-06",
      "open": 48.790000915527344,
      "high": 50.58000183105469,
      "low": 48.34000015258789,
      "close": 48.779998779296875,
      "volume": 3862000
    },
    {
      "time": "2026-03-09",
      "open": 47.66999816894531,
      "high": 51.11000061035156,
      "low": 47.45000076293945,
      "close": 51.06999969482422,
      "volume": 4359100
    },
    {
      "time": "2026-03-10",
      "open": 51.2599983215332,
      "high": 53.70000076293945,
      "low": 51.2599983215332,
      "close": 52.310001373291016,
      "volume": 4419900
    },
    {
      "time": "2026-03-11",
      "open": 51.9900016784668,
      "high": 52.56999969482422,
      "low": 50.790000915527344,
      "close": 51.36000061035156,
      "volume": 2796400
    },
    {
      "time": "2026-03-12",
      "open": 51.040000915527344,
      "high": 51.40999984741211,
      "low": 49.650001525878906,
      "close": 50.77000045776367,
      "volume": 2712800
    },
    {
      "time": "2026-03-13",
      "open": 51.599998474121094,
      "high": 52.18000030517578,
      "low": 49.22999954223633,
      "close": 49.290000915527344,
      "volume": 4582500
    },
    {
      "time": "2026-03-16",
      "open": 49.86000061035156,
      "high": 50.31999969482422,
      "low": 48.84000015258789,
      "close": 49.95000076293945,
      "volume": 3393300
    },
    {
      "time": "2026-03-17",
      "open": 50.310001373291016,
      "high": 51.279998779296875,
      "low": 49.75,
      "close": 50.52000045776367,
      "volume": 2299900
    },
    {
      "time": "2026-03-18",
      "open": 50.040000915527344,
      "high": 50.33000183105469,
      "low": 49.040000915527344,
      "close": 49.06999969482422,
      "volume": 2963700
    },
    {
      "time": "2026-03-19",
      "open": 47.65999984741211,
      "high": 48.720001220703125,
      "low": 46.310001373291016,
      "close": 48.27000045776367,
      "volume": 5075000
    },
    {
      "time": "2026-03-20",
      "open": 48.52000045776367,
      "high": 48.880001068115234,
      "low": 45.77000045776367,
      "close": 46.439998626708984,
      "volume": 5130100
    },
    {
      "time": "2026-03-23",
      "open": 47.279998779296875,
      "high": 48.83000183105469,
      "low": 46.939998626708984,
      "close": 48.150001525878906,
      "volume": 5262900
    },
    {
      "time": "2026-03-24",
      "open": 46.83000183105469,
      "high": 48.310001373291016,
      "low": 46.599998474121094,
      "close": 48.189998626708984,
      "volume": 2331600
    },
    {
      "time": "2026-03-25",
      "open": 49.63999938964844,
      "high": 50.13999938964844,
      "low": 48.72999954223633,
      "close": 48.95000076293945,
      "volume": 3502900
    },
    {
      "time": "2026-03-26",
      "open": 47.91999816894531,
      "high": 48.439998626708984,
      "low": 46.650001525878906,
      "close": 46.70000076293945,
      "volume": 2465900
    },
    {
      "time": "2026-03-27",
      "open": 46.41999816894531,
      "high": 47.41999816894531,
      "low": 45.970001220703125,
      "close": 46.630001068115234,
      "volume": 3240400
    },
    {
      "time": "2026-03-30",
      "open": 47.060001373291016,
      "high": 47.25,
      "low": 44.7599983215332,
      "close": 45.290000915527344,
      "volume": 3172000
    },
    {
      "time": "2026-03-31",
      "open": 46.0099983215332,
      "high": 48.439998626708984,
      "low": 46,
      "close": 48.43000030517578,
      "volume": 4734400
    },
    {
      "time": "2026-04-01",
      "open": 49.529998779296875,
      "high": 50.83000183105469,
      "low": 49.060001373291016,
      "close": 49.2599983215332,
      "volume": 4066300
    },
    {
      "time": "2026-04-02",
      "open": 47.0099983215332,
      "high": 49.15999984741211,
      "low": 46.540000915527344,
      "close": 48.900001525878906,
      "volume": 2833200
    },
    {
      "time": "2026-04-06",
      "open": 49.09000015258789,
      "high": 49.43000030517578,
      "low": 47.9900016784668,
      "close": 48.61000061035156,
      "volume": 2208700
    },
    {
      "time": "2026-04-07",
      "open": 48.29999923706055,
      "high": 48.459999084472656,
      "low": 46.84000015258789,
      "close": 47.95000076293945,
      "volume": 2171900
    },
    {
      "time": "2026-04-08",
      "open": 52,
      "high": 52.79999923706055,
      "low": 50.56999969482422,
      "close": 51.400001525878906,
      "volume": 3685900
    },
    {
      "time": "2026-04-09",
      "open": 50.72999954223633,
      "high": 51.619998931884766,
      "low": 50.060001373291016,
      "close": 50.93000030517578,
      "volume": 1695900
    },
    {
      "time": "2026-04-10",
      "open": 51.130001068115234,
      "high": 52.11000061035156,
      "low": 50.849998474121094,
      "close": 50.959999084472656,
      "volume": 2040700
    },
    {
      "time": "2026-04-13",
      "open": 50.369998931884766,
      "high": 52.18000030517578,
      "low": 49.77000045776367,
      "close": 52.18000030517578,
      "volume": 2693700
    },
    {
      "time": "2026-04-14",
      "open": 53.029998779296875,
      "high": 53.27000045776367,
      "low": 52.290000915527344,
      "close": 52.84000015258789,
      "volume": 3001500
    },
    {
      "time": "2026-04-15",
      "open": 53.720001220703125,
      "high": 55.470001220703125,
      "low": 53.31999969482422,
      "close": 54.84000015258789,
      "volume": 5080700
    },
    {
      "time": "2026-04-16",
      "open": 55.470001220703125,
      "high": 55.9900016784668,
      "low": 54.68000030517578,
      "close": 55.27000045776367,
      "volume": 3913900
    },
    {
      "time": "2026-04-17",
      "open": 56.439998626708984,
      "high": 57.290000915527344,
      "low": 55.08000183105469,
      "close": 55.86000061035156,
      "volume": 7875800
    },
    {
      "time": "2026-04-20",
      "open": 55.02000045776367,
      "high": 56.119998931884766,
      "low": 54.15999984741211,
      "close": 56.04999923706055,
      "volume": 3979200
    },
    {
      "time": "2026-04-21",
      "open": 56.400001525878906,
      "high": 56.41999816894531,
      "low": 53.65999984741211,
      "close": 53.7400016784668,
      "volume": 3641100
    },
    {
      "time": "2026-04-22",
      "open": 54.869998931884766,
      "high": 57.77000045776367,
      "low": 54.779998779296875,
      "close": 57.72999954223633,
      "volume": 6090200
    },
    {
      "time": "2026-04-23",
      "open": 58.16999816894531,
      "high": 58.970001220703125,
      "low": 55.279998779296875,
      "close": 56.470001220703125,
      "volume": 5694700
    },
    {
      "time": "2026-04-24",
      "open": 57.36000061035156,
      "high": 57.439998626708984,
      "low": 55.2599983215332,
      "close": 55.310001373291016,
      "volume": 3112900
    },
    {
      "time": "2026-04-27",
      "open": 55.75,
      "high": 57.02000045776367,
      "low": 55.400001525878906,
      "close": 56.70000076293945,
      "volume": 4047300
    },
    {
      "time": "2026-04-28",
      "open": 55.619998931884766,
      "high": 56.029998779296875,
      "low": 53.779998779296875,
      "close": 54.22999954223633,
      "volume": 3027400
    },
    {
      "time": "2026-04-29",
      "open": 54.599998474121094,
      "high": 54.619998931884766,
      "low": 52.650001525878906,
      "close": 52.88999938964844,
      "volume": 2320200
    },
    {
      "time": "2026-04-30",
      "open": 53.70000076293945,
      "high": 56.47999954223633,
      "low": 53.52000045776367,
      "close": 56.41999816894531,
      "volume": 3614700
    },
    {
      "time": "2026-05-01",
      "open": 55.9900016784668,
      "high": 55.9900016784668,
      "low": 54.790000915527344,
      "close": 55.84000015258789,
      "volume": 2872100
    },
    {
      "time": "2026-05-04",
      "open": 55.18000030517578,
      "high": 55.970001220703125,
      "low": 54.16999816894531,
      "close": 54.77000045776367,
      "volume": 3218100
    },
    {
      "time": "2026-05-05",
      "open": 55.560001373291016,
      "high": 56.20000076293945,
      "low": 53.779998779296875,
      "close": 54.20000076293945,
      "volume": 3090700
    },
    {
      "time": "2026-05-06",
      "open": 55.34000015258789,
      "high": 58.310001373291016,
      "low": 54.75,
      "close": 58.2599983215332,
      "volume": 5834700
    },
    {
      "time": "2026-05-07",
      "open": 58.15999984741211,
      "high": 58.630001068115234,
      "low": 55.779998779296875,
      "close": 56.2599983215332,
      "volume": 5426200
    },
    {
      "time": "2026-05-08",
      "open": 56.540000915527344,
      "high": 56.81999969482422,
      "low": 54.90999984741211,
      "close": 55.18000030517578,
      "volume": 5210300
    },
    {
      "time": "2026-05-11",
      "open": 55.61000061035156,
      "high": 58.119998931884766,
      "low": 55.33000183105469,
      "close": 57.22999954223633,
      "volume": 4701400
    },
    {
      "time": "2026-05-12",
      "open": 55.709999084472656,
      "high": 55.709999084472656,
      "low": 52.61000061035156,
      "close": 54.349998474121094,
      "volume": 6031600
    },
    {
      "time": "2026-05-13",
      "open": 54.060001373291016,
      "high": 54.20000076293945,
      "low": 52.4900016784668,
      "close": 53.310001373291016,
      "volume": 3610200
    },
    {
      "time": "2026-05-14",
      "open": 53.4900016784668,
      "high": 53.5,
      "low": 51.54999923706055,
      "close": 52.5,
      "volume": 3336800
    },
    {
      "time": "2026-05-15",
      "open": 50.849998474121094,
      "high": 50.880001068115234,
      "low": 49.779998779296875,
      "close": 49.93000030517578,
      "volume": 4557800
    },
    {
      "time": "2026-05-18",
      "open": 50.04999923706055,
      "high": 50.369998931884766,
      "low": 48.040000915527344,
      "close": 48.68000030517578,
      "volume": 3970400
    },
    {
      "time": "2026-05-19",
      "open": 47.959999084472656,
      "high": 48.11000061035156,
      "low": 46.560001373291016,
      "close": 47.20000076293945,
      "volume": 3571000
    },
    {
      "time": "2026-05-20",
      "open": 47.529998779296875,
      "high": 48.47999954223633,
      "low": 47.0099983215332,
      "close": 48.040000915527344,
      "volume": 3032400
    },
    {
      "time": "2026-05-21",
      "open": 47.939998626708984,
      "high": 49.43000030517578,
      "low": 47.68000030517578,
      "close": 48.86000061035156,
      "volume": 3413000
    },
    {
      "time": "2026-05-22",
      "open": 49.470001220703125,
      "high": 49.91999816894531,
      "low": 48.7599983215332,
      "close": 48.959999084472656,
      "volume": 2792300
    },
    {
      "time": "2026-05-26",
      "open": 50.47999954223633,
      "high": 51.08000183105469,
      "low": 50.11000061035156,
      "close": 50.86000061035156,
      "volume": 4310400
    },
    {
      "time": "2026-05-27",
      "open": 50.27000045776367,
      "high": 50.5099983215332,
      "low": 49.279998779296875,
      "close": 50.15999984741211,
      "volume": 3497800
    },
    {
      "time": "2026-05-28",
      "open": 49.380001068115234,
      "high": 50.959999084472656,
      "low": 48.970001220703125,
      "close": 50.75,
      "volume": 3681700
    },
    {
      "time": "2026-05-29",
      "open": 50.70000076293945,
      "high": 51.15999984741211,
      "low": 49.459999084472656,
      "close": 50.7599983215332,
      "volume": 3907900
    },
    {
      "time": "2026-06-01",
      "open": 49.97999954223633,
      "high": 51.209999084472656,
      "low": 49.099998474121094,
      "close": 50.540000915527344,
      "volume": 3283200
    },
    {
      "time": "2026-06-02",
      "open": 49.9900016784668,
      "high": 53.5099983215332,
      "low": 49.77000045776367,
      "close": 53.41999816894531,
      "volume": 7165200
    },
    {
      "time": "2026-06-03",
      "open": 52.68000030517578,
      "high": 52.68000030517578,
      "low": 49.880001068115234,
      "close": 50.38999938964844,
      "volume": 5017600
    },
    {
      "time": "2026-06-04",
      "open": 50.13999938964844,
      "high": 50.63999938964844,
      "low": 49.52000045776367,
      "close": 50.279998779296875,
      "volume": 2538800
    },
    {
      "time": "2026-06-05",
      "open": 49.29999923706055,
      "high": 49.45000076293945,
      "low": 44.970001220703125,
      "close": 45.310001373291016,
      "volume": 7618000
    },
    {
      "time": "2026-06-08",
      "open": 46.65999984741211,
      "high": 46.83000183105469,
      "low": 45.7599983215332,
      "close": 45.91999816894531,
      "volume": 2910600
    },
    {
      "time": "2026-06-09",
      "open": 46.290000915527344,
      "high": 46.400001525878906,
      "low": 42.41999816894531,
      "close": 44.119998931884766,
      "volume": 6646700
    },
    {
      "time": "2026-06-10",
      "open": 43.90999984741211,
      "high": 44.47999954223633,
      "low": 42.22999954223633,
      "close": 42.349998474121094,
      "volume": 5642200
    },
    {
      "time": "2026-06-11",
      "open": 42.790000915527344,
      "high": 44.93000030517578,
      "low": 42.599998474121094,
      "close": 44.83000183105469,
      "volume": 4815700
    },
    {
      "time": "2026-06-12",
      "open": 45.209999084472656,
      "high": 45.9900016784668,
      "low": 44.84000015258789,
      "close": 45.52000045776367,
      "volume": 3103400
    },
    {
      "time": "2026-06-15",
      "open": 47.5099983215332,
      "high": 48.630001068115234,
      "low": 47.459999084472656,
      "close": 48.060001373291016,
      "volume": 5194500
    },
    {
      "time": "2026-06-16",
      "open": 48.2400016784668,
      "high": 49.41999816894531,
      "low": 47.470001220703125,
      "close": 47.869998931884766,
      "volume": 2806800
    },
    {
      "time": "2026-06-17",
      "open": 47.79999923706055,
      "high": 48.709999084472656,
      "low": 47.02000045776367,
      "close": 47.099998474121094,
      "volume": 2865000
    },
    {
      "time": "2026-06-18",
      "open": 47.90999984741211,
      "high": 48.43000030517578,
      "low": 47.209999084472656,
      "close": 47.779998779296875,
      "volume": 3972700
    },
    {
      "time": "2026-06-22",
      "open": 47.08000183105469,
      "high": 47.31999969482422,
      "low": 46.310001373291016,
      "close": 46.79999923706055,
      "volume": 2763400
    },
    {
      "time": "2026-06-23",
      "open": 44.90999984741211,
      "high": 47.16999816894531,
      "low": 44.25,
      "close": 45.58000183105469,
      "volume": 3436200
    },
    {
      "time": "2026-06-24",
      "open": 45.40999984741211,
      "high": 45.459999084472656,
      "low": 43.939998626708984,
      "close": 44.720001220703125,
      "volume": 2689400
    },
    {
      "time": "2026-06-25",
      "open": 45.279998779296875,
      "high": 45.65999984741211,
      "low": 43.709999084472656,
      "close": 43.91999816894531,
      "volume": 2830000
    },
    {
      "time": "2026-06-26",
      "open": 43.13999938964844,
      "high": 44.2599983215332,
      "low": 42.790000915527344,
      "close": 43.59000015258789,
      "volume": 2175200
    },
    {
      "time": "2026-06-29",
      "open": 44.060001373291016,
      "high": 44.18000030517578,
      "low": 42.880001068115234,
      "close": 43.93000030517578,
      "volume": 2519900
    },
    {
      "time": "2026-06-30",
      "open": 43.79999923706055,
      "high": 43.810001373291016,
      "low": 42.869998931884766,
      "close": 43.70000076293945,
      "volume": 2448200
    },
    {
      "time": "2026-07-01",
      "open": 43.880001068115234,
      "high": 44.869998931884766,
      "low": 43.029998779296875,
      "close": 43.18000030517578,
      "volume": 3576300
    },
    {
      "time": "2026-07-02",
      "open": 43.58000183105469,
      "high": 44.95000076293945,
      "low": 42.54999923706055,
      "close": 43.22999954223633,
      "volume": 3995700
    },
    {
      "time": "2026-07-06",
      "open": 43.7599983215332,
      "high": 44.58000183105469,
      "low": 43.7599983215332,
      "close": 43.880001068115234,
      "volume": 1597300
    },
    {
      "time": "2026-07-07",
      "open": 42.84000015258789,
      "high": 42.900001525878906,
      "low": 41.189998626708984,
      "close": 41.75,
      "volume": 3863700
    },
    {
      "time": "2026-07-08",
      "open": 41.029998779296875,
      "high": 41.7599983215332,
      "low": 40.52000045776367,
      "close": 41.65999984741211,
      "volume": 2300400
    },
    {
      "time": "2026-07-09",
      "open": 41.93000030517578,
      "high": 42.54999923706055,
      "low": 41.7400016784668,
      "close": 42.349998474121094,
      "volume": 2417600
    },
    {
      "time": "2026-07-10",
      "open": 42.91999816894531,
      "high": 43.380001068115234,
      "low": 42.470001220703125,
      "close": 42.970001220703125,
      "volume": 2105100
    },
    {
      "time": "2026-07-13",
      "open": 42,
      "high": 42.209999084472656,
      "low": 40.45000076293945,
      "close": 40.720001220703125,
      "volume": 2801300
    },
    {
      "time": "2026-07-14",
      "open": 41.18000030517578,
      "high": 41.83000183105469,
      "low": 41.130001068115234,
      "close": 41.54999923706055,
      "volume": 1860100
    },
    {
      "time": "2026-07-15",
      "open": 41.470001220703125,
      "high": 41.790000915527344,
      "low": 40.040000915527344,
      "close": 40.900001525878906,
      "volume": 2944900
    },
    {
      "time": "2026-07-16",
      "open": 40.34000015258789,
      "high": 40.34000015258789,
      "low": 38.79999923706055,
      "close": 39.11000061035156,
      "volume": 3980600
    },
    {
      "time": "2026-07-17",
      "open": 38.22999954223633,
      "high": 39.310001373291016,
      "low": 37.72999954223633,
      "close": 38.72999954223633,
      "volume": 2592400
    },
    {
      "time": "2026-07-20",
      "open": 38.79999923706055,
      "high": 39.040000915527344,
      "low": 38.40999984741211,
      "close": 38.66999816894531,
      "volume": 2187200
    },
    {
      "time": "2026-07-21",
      "open": 39.18000030517578,
      "high": 40.27000045776367,
      "low": 39.11000061035156,
      "close": 40.25,
      "volume": 4177900
    },
    {
      "time": "2026-07-22",
      "open": 40.75,
      "high": 41.529998779296875,
      "low": 40.689998626708984,
      "close": 40.970001220703125,
      "volume": 3014100
    },
    {
      "time": "2026-07-23",
      "open": 40.880001068115234,
      "high": 41.459999084472656,
      "low": 40.47999954223633,
      "close": 41.130001068115234,
      "volume": 2968500
    },
    {
      "time": "2026-07-24",
      "open": 40.91999816894531,
      "high": 41.10200119018555,
      "low": 39.56999969482422,
      "close": 39.88999938964844,
      "volume": 2692798
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 42.5068000793457
    },
    {
      "time": "2025-10-06",
      "value": 42.694400024414065
    },
    {
      "time": "2025-10-07",
      "value": 42.89879997253418
    },
    {
      "time": "2025-10-08",
      "value": 43.11419998168945
    },
    {
      "time": "2025-10-09",
      "value": 43.34220001220703
    },
    {
      "time": "2025-10-10",
      "value": 43.592399978637694
    },
    {
      "time": "2025-10-13",
      "value": 43.93779998779297
    },
    {
      "time": "2025-10-14",
      "value": 44.28719993591309
    },
    {
      "time": "2025-10-15",
      "value": 44.6407999420166
    },
    {
      "time": "2025-10-16",
      "value": 44.931800003051755
    },
    {
      "time": "2025-10-17",
      "value": 45.18620002746582
    },
    {
      "time": "2025-10-20",
      "value": 45.45559997558594
    },
    {
      "time": "2025-10-21",
      "value": 45.66099998474121
    },
    {
      "time": "2025-10-22",
      "value": 45.83159996032715
    },
    {
      "time": "2025-10-23",
      "value": 46.04139991760254
    },
    {
      "time": "2025-10-24",
      "value": 46.290799942016605
    },
    {
      "time": "2025-10-27",
      "value": 46.525799942016604
    },
    {
      "time": "2025-10-28",
      "value": 46.84219993591309
    },
    {
      "time": "2025-10-29",
      "value": 47.232399978637694
    },
    {
      "time": "2025-10-30",
      "value": 47.62719993591308
    },
    {
      "time": "2025-10-31",
      "value": 47.98599990844727
    },
    {
      "time": "2025-11-03",
      "value": 48.24879997253418
    },
    {
      "time": "2025-11-04",
      "value": 48.45359992980957
    },
    {
      "time": "2025-11-05",
      "value": 48.64539993286133
    },
    {
      "time": "2025-11-06",
      "value": 48.79459991455078
    },
    {
      "time": "2025-11-07",
      "value": 48.93139991760254
    },
    {
      "time": "2025-11-10",
      "value": 49.09599998474121
    },
    {
      "time": "2025-11-11",
      "value": 49.232399978637694
    },
    {
      "time": "2025-11-12",
      "value": 49.35839996337891
    },
    {
      "time": "2025-11-13",
      "value": 49.45719993591309
    },
    {
      "time": "2025-11-14",
      "value": 49.53759994506836
    },
    {
      "time": "2025-11-17",
      "value": 49.58139999389648
    },
    {
      "time": "2025-11-18",
      "value": 49.61659996032715
    },
    {
      "time": "2025-11-19",
      "value": 49.67499992370605
    },
    {
      "time": "2025-11-20",
      "value": 49.664199905395506
    },
    {
      "time": "2025-11-21",
      "value": 49.65499992370606
    },
    {
      "time": "2025-11-24",
      "value": 49.60119995117188
    },
    {
      "time": "2025-11-25",
      "value": 49.59219993591309
    },
    {
      "time": "2025-11-26",
      "value": 49.596999969482425
    },
    {
      "time": "2025-11-28",
      "value": 49.5881999206543
    },
    {
      "time": "2025-12-01",
      "value": 49.48359992980957
    },
    {
      "time": "2025-12-02",
      "value": 49.38079986572266
    },
    {
      "time": "2025-12-03",
      "value": 49.30599983215332
    },
    {
      "time": "2025-12-04",
      "value": 49.31819984436035
    },
    {
      "time": "2025-12-05",
      "value": 49.29319984436035
    },
    {
      "time": "2025-12-08",
      "value": 49.28119987487793
    },
    {
      "time": "2025-12-09",
      "value": 49.26959991455078
    },
    {
      "time": "2025-12-10",
      "value": 49.26999992370605
    },
    {
      "time": "2025-12-11",
      "value": 49.28479995727539
    },
    {
      "time": "2025-12-12",
      "value": 49.201799926757815
    },
    {
      "time": "2025-12-15",
      "value": 49.10239997863769
    },
    {
      "time": "2025-12-16",
      "value": 48.96360000610352
    },
    {
      "time": "2025-12-17",
      "value": 48.79360000610352
    },
    {
      "time": "2025-12-18",
      "value": 48.652399978637696
    },
    {
      "time": "2025-12-19",
      "value": 48.54039993286133
    },
    {
      "time": "2025-12-22",
      "value": 48.426599960327145
    },
    {
      "time": "2025-12-23",
      "value": 48.24799995422363
    },
    {
      "time": "2025-12-24",
      "value": 48.04
    },
    {
      "time": "2025-12-26",
      "value": 47.79540000915527
    },
    {
      "time": "2025-12-29",
      "value": 47.59540000915527
    },
    {
      "time": "2025-12-30",
      "value": 47.385400009155276
    },
    {
      "time": "2025-12-31",
      "value": 47.17160003662109
    },
    {
      "time": "2026-01-02",
      "value": 47.094800033569335
    },
    {
      "time": "2026-01-05",
      "value": 47.08860008239746
    },
    {
      "time": "2026-01-06",
      "value": 47.07720008850097
    },
    {
      "time": "2026-01-07",
      "value": 47.04380012512207
    },
    {
      "time": "2026-01-08",
      "value": 47.01880012512207
    },
    {
      "time": "2026-01-09",
      "value": 46.92460014343262
    },
    {
      "time": "2026-01-12",
      "value": 46.83040008544922
    },
    {
      "time": "2026-01-13",
      "value": 46.72200012207031
    },
    {
      "time": "2026-01-14",
      "value": 46.67140014648437
    },
    {
      "time": "2026-01-15",
      "value": 46.67540008544922
    },
    {
      "time": "2026-01-16",
      "value": 46.76880012512207
    },
    {
      "time": "2026-01-20",
      "value": 46.850400085449216
    },
    {
      "time": "2026-01-21",
      "value": 47.03060012817383
    },
    {
      "time": "2026-01-22",
      "value": 47.205400161743164
    },
    {
      "time": "2026-01-23",
      "value": 47.36740013122559
    },
    {
      "time": "2026-01-26",
      "value": 47.51720016479492
    },
    {
      "time": "2026-01-27",
      "value": 47.72140014648438
    },
    {
      "time": "2026-01-28",
      "value": 48.05080017089844
    },
    {
      "time": "2026-01-29",
      "value": 48.34240020751953
    },
    {
      "time": "2026-01-30",
      "value": 48.567800216674804
    },
    {
      "time": "2026-02-02",
      "value": 48.75860023498535
    },
    {
      "time": "2026-02-03",
      "value": 48.98140022277832
    },
    {
      "time": "2026-02-04",
      "value": 49.18700019836426
    },
    {
      "time": "2026-02-05",
      "value": 49.33740020751953
    },
    {
      "time": "2026-02-06",
      "value": 49.514800186157224
    },
    {
      "time": "2026-02-09",
      "value": 49.73460021972656
    },
    {
      "time": "2026-02-10",
      "value": 49.908800201416014
    },
    {
      "time": "2026-02-11",
      "value": 50.07740020751953
    },
    {
      "time": "2026-02-12",
      "value": 50.22840019226074
    },
    {
      "time": "2026-02-13",
      "value": 50.36140022277832
    },
    {
      "time": "2026-02-17",
      "value": 50.45540023803711
    },
    {
      "time": "2026-02-18",
      "value": 50.53120025634766
    },
    {
      "time": "2026-02-19",
      "value": 50.65120025634766
    },
    {
      "time": "2026-02-20",
      "value": 50.782200241088866
    },
    {
      "time": "2026-02-23",
      "value": 50.88840019226074
    },
    {
      "time": "2026-02-24",
      "value": 51.03360023498535
    },
    {
      "time": "2026-02-25",
      "value": 51.15740020751953
    },
    {
      "time": "2026-02-26",
      "value": 51.33380020141602
    },
    {
      "time": "2026-02-27",
      "value": 51.52800018310547
    },
    {
      "time": "2026-03-02",
      "value": 51.77160018920898
    },
    {
      "time": "2026-03-03",
      "value": 51.957400207519534
    },
    {
      "time": "2026-03-04",
      "value": 52.13360023498535
    },
    {
      "time": "2026-03-05",
      "value": 52.217000274658204
    },
    {
      "time": "2026-03-06",
      "value": 52.26900024414063
    },
    {
      "time": "2026-03-09",
      "value": 52.35920021057129
    },
    {
      "time": "2026-03-10",
      "value": 52.47420021057129
    },
    {
      "time": "2026-03-11",
      "value": 52.58380020141602
    },
    {
      "time": "2026-03-12",
      "value": 52.684400177001955
    },
    {
      "time": "2026-03-13",
      "value": 52.81400016784668
    },
    {
      "time": "2026-03-16",
      "value": 52.95840019226074
    },
    {
      "time": "2026-03-17",
      "value": 53.047600173950194
    },
    {
      "time": "2026-03-18",
      "value": 53.05640014648438
    },
    {
      "time": "2026-03-19",
      "value": 53.034400177001956
    },
    {
      "time": "2026-03-20",
      "value": 52.96660011291504
    },
    {
      "time": "2026-03-23",
      "value": 52.93940017700195
    },
    {
      "time": "2026-03-24",
      "value": 52.89700012207031
    },
    {
      "time": "2026-03-25",
      "value": 52.84080017089844
    },
    {
      "time": "2026-03-26",
      "value": 52.75940017700195
    },
    {
      "time": "2026-03-27",
      "value": 52.6402001953125
    },
    {
      "time": "2026-03-30",
      "value": 52.49040023803711
    },
    {
      "time": "2026-03-31",
      "value": 52.37100021362305
    },
    {
      "time": "2026-04-01",
      "value": 52.273800201416016
    },
    {
      "time": "2026-04-02",
      "value": 52.12880020141601
    },
    {
      "time": "2026-04-06",
      "value": 51.96980018615723
    },
    {
      "time": "2026-04-07",
      "value": 51.78880020141602
    },
    {
      "time": "2026-04-08",
      "value": 51.71820022583008
    },
    {
      "time": "2026-04-09",
      "value": 51.57980026245117
    },
    {
      "time": "2026-04-10",
      "value": 51.362800216674806
    },
    {
      "time": "2026-04-13",
      "value": 51.21980018615723
    },
    {
      "time": "2026-04-14",
      "value": 51.17680015563965
    },
    {
      "time": "2026-04-15",
      "value": 51.20820014953613
    },
    {
      "time": "2026-04-16",
      "value": 51.188000183105466
    },
    {
      "time": "2026-04-17",
      "value": 51.25740020751953
    },
    {
      "time": "2026-04-20",
      "value": 51.39620018005371
    },
    {
      "time": "2026-04-21",
      "value": 51.427800216674804
    },
    {
      "time": "2026-04-22",
      "value": 51.48440017700195
    },
    {
      "time": "2026-04-23",
      "value": 51.54380020141602
    },
    {
      "time": "2026-04-24",
      "value": 51.57580024719238
    },
    {
      "time": "2026-04-27",
      "value": 51.67480026245117
    },
    {
      "time": "2026-04-28",
      "value": 51.72120025634766
    },
    {
      "time": "2026-04-29",
      "value": 51.75260025024414
    },
    {
      "time": "2026-04-30",
      "value": 51.82120018005371
    },
    {
      "time": "2026-05-01",
      "value": 51.85960021972656
    },
    {
      "time": "2026-05-04",
      "value": 51.8678002166748
    },
    {
      "time": "2026-05-05",
      "value": 51.88300025939942
    },
    {
      "time": "2026-05-06",
      "value": 51.94920021057129
    },
    {
      "time": "2026-05-07",
      "value": 51.97060020446777
    },
    {
      "time": "2026-05-08",
      "value": 51.976800231933595
    },
    {
      "time": "2026-05-11",
      "value": 52.03460021972656
    },
    {
      "time": "2026-05-12",
      "value": 51.992600173950194
    },
    {
      "time": "2026-05-13",
      "value": 52.01880020141601
    },
    {
      "time": "2026-05-14",
      "value": 52.01340019226074
    },
    {
      "time": "2026-05-15",
      "value": 52.010800170898435
    },
    {
      "time": "2026-05-18",
      "value": 52.008800201416015
    },
    {
      "time": "2026-05-19",
      "value": 51.93140022277832
    },
    {
      "time": "2026-05-20",
      "value": 51.84600021362305
    },
    {
      "time": "2026-05-21",
      "value": 51.796000213623046
    },
    {
      "time": "2026-05-22",
      "value": 51.75980018615723
    },
    {
      "time": "2026-05-26",
      "value": 51.791200180053714
    },
    {
      "time": "2026-05-27",
      "value": 51.79540016174317
    },
    {
      "time": "2026-05-28",
      "value": 51.80000015258789
    },
    {
      "time": "2026-05-29",
      "value": 51.83380012512207
    },
    {
      "time": "2026-06-01",
      "value": 51.87920013427734
    },
    {
      "time": "2026-06-02",
      "value": 52.01880012512207
    },
    {
      "time": "2026-06-03",
      "value": 52.063600082397464
    },
    {
      "time": "2026-06-04",
      "value": 52.10540008544922
    },
    {
      "time": "2026-06-05",
      "value": 52.03260009765625
    },
    {
      "time": "2026-06-08",
      "value": 52.01700004577637
    },
    {
      "time": "2026-06-09",
      "value": 51.96680000305176
    },
    {
      "time": "2026-06-10",
      "value": 51.907999954223634
    },
    {
      "time": "2026-06-11",
      "value": 51.835999984741214
    },
    {
      "time": "2026-06-12",
      "value": 51.76120002746582
    },
    {
      "time": "2026-06-15",
      "value": 51.74440002441406
    },
    {
      "time": "2026-06-16",
      "value": 51.729599990844726
    },
    {
      "time": "2026-06-17",
      "value": 51.71259994506836
    },
    {
      "time": "2026-06-18",
      "value": 51.64019989013672
    },
    {
      "time": "2026-06-22",
      "value": 51.55759986877442
    },
    {
      "time": "2026-06-23",
      "value": 51.44999992370605
    },
    {
      "time": "2026-06-24",
      "value": 51.3007999420166
    },
    {
      "time": "2026-06-25",
      "value": 51.12239990234375
    },
    {
      "time": "2026-06-26",
      "value": 50.89739990234375
    },
    {
      "time": "2026-06-29",
      "value": 50.67059989929199
    },
    {
      "time": "2026-06-30",
      "value": 50.42739990234375
    },
    {
      "time": "2026-07-01",
      "value": 50.16999992370606
    },
    {
      "time": "2026-07-02",
      "value": 49.95979988098144
    },
    {
      "time": "2026-07-06",
      "value": 49.682799911499025
    },
    {
      "time": "2026-07-07",
      "value": 49.38839988708496
    },
    {
      "time": "2026-07-08",
      "value": 49.115399856567386
    },
    {
      "time": "2026-07-09",
      "value": 48.82839981079101
    },
    {
      "time": "2026-07-10",
      "value": 48.603199844360354
    },
    {
      "time": "2026-07-13",
      "value": 48.35979988098145
    },
    {
      "time": "2026-07-14",
      "value": 48.06239990234375
    },
    {
      "time": "2026-07-15",
      "value": 47.76359992980957
    },
    {
      "time": "2026-07-16",
      "value": 47.45039993286133
    },
    {
      "time": "2026-07-17",
      "value": 47.14099990844726
    },
    {
      "time": "2026-07-20",
      "value": 46.74919990539551
    },
    {
      "time": "2026-07-21",
      "value": 46.42899993896484
    },
    {
      "time": "2026-07-22",
      "value": 46.14479995727539
    },
    {
      "time": "2026-07-23",
      "value": 45.82279998779297
    },
    {
      "time": "2026-07-24",
      "value": 45.53360000610351
    }
  ],
  "analysis": null
}