{
  "ok": true,
  "cached": false,
  "ticker": "AA",
  "price": 44.24,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Reed Matthew T",
      "title": "EVP, Chief Operations Officer",
      "is_csuite": 0,
      "value": 215372,
      "avg_price": 46.82,
      "filing_date": "2026-07-23"
    }
  ],
  "congress_trades": [
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2024-10-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Do Options Traders Know Something About Alcoa Stock We Don't?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/options/articles/options-traders-know-something-alcoa-123000410.html",
      "published": "2026-07-24"
    },
    {
      "title": "Daily – Vickers Top Buyers & Sellers for 07/24/2026",
      "publisher": "Argus Research",
      "link": "https://finance.yahoo.com/m/400870f1-7e6f-3a73-ad84-776afa0f8ef1/daily-%E2%80%93-vickers-top-buyers-%26.html",
      "published": "2026-07-24"
    },
    {
      "title": "Empire Metals strengthens management team",
      "publisher": "Proactive",
      "link": "https://finance.yahoo.com/m/3560e277-a342-3476-8f19-a8313353dc74/empire-metals-strengthens.html",
      "published": "2026-07-23"
    },
    {
      "title": "Alcoa (AA) Stock May Be 45% Undervalued As Gallium Project Starts",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/alcoa-aa-stock-may-45-031247991.html",
      "published": "2026-07-21"
    },
    {
      "title": "Trump Signs Orders On Aluminum And Defense Supply Chains — AA, KALU, CENX, MP Stocks In Focus",
      "publisher": "Stocktwits",
      "link": "https://finance.yahoo.com/m/9df46587-3488-34c0-8f0a-d7c2c76a6fa8/trump-signs-orders-on.html",
      "published": "2026-07-20"
    },
    {
      "title": "Company News for July 20, 2026",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/company-news-july-20-2026-132700750.html",
      "published": "2026-07-20"
    },
    {
      "title": "Alcoa cuts production outlook, citing refinery issues",
      "publisher": "Manufacturing Dive",
      "link": "https://finance.yahoo.com/m/292cc712-2a9e-3aea-adca-921d9db5cfa9/alcoa-cuts-production.html",
      "published": "2026-07-20"
    },
    {
      "title": "The Market Sold Alcoa After Earnings—But It May Be Missing the Real Story",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/064190f0-b1e6-3928-ab76-576375c9063e/the-market-sold-alcoa-after.html",
      "published": "2026-07-18"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 31.5,
      "high": 31.700000762939453,
      "low": 30.3799991607666,
      "close": 30.84000015258789,
      "volume": 6912200
    },
    {
      "time": "2025-07-28",
      "open": 30.799999237060547,
      "high": 31.31999969482422,
      "low": 30.170000076293945,
      "close": 30.68000030517578,
      "volume": 5907400
    },
    {
      "time": "2025-07-29",
      "open": 30.5,
      "high": 30.829999923706055,
      "low": 30.09000015258789,
      "close": 30.440000534057617,
      "volume": 4734000
    },
    {
      "time": "2025-07-30",
      "open": 30.360000610351562,
      "high": 30.479999542236328,
      "low": 29.719999313354492,
      "close": 30.1200008392334,
      "volume": 6061300
    },
    {
      "time": "2025-07-31",
      "open": 29.8700008392334,
      "high": 30.684999465942383,
      "low": 29.65999984741211,
      "close": 29.969999313354492,
      "volume": 5337700
    },
    {
      "time": "2025-08-01",
      "open": 29.200000762939453,
      "high": 29.290000915527344,
      "low": 28.110000610351562,
      "close": 28.399999618530273,
      "volume": 6930400
    },
    {
      "time": "2025-08-04",
      "open": 28.829999923706055,
      "high": 29.290000915527344,
      "low": 28.5,
      "close": 29.1200008392334,
      "volume": 5493500
    },
    {
      "time": "2025-08-05",
      "open": 29.5,
      "high": 29.729999542236328,
      "low": 28.834999084472656,
      "close": 29.6200008392334,
      "volume": 3578800
    },
    {
      "time": "2025-08-06",
      "open": 30.440000534057617,
      "high": 30.618000030517578,
      "low": 29.479999542236328,
      "close": 29.549999237060547,
      "volume": 4903000
    },
    {
      "time": "2025-08-07",
      "open": 30.06999969482422,
      "high": 30.18000030517578,
      "low": 29.020000457763672,
      "close": 30.100000381469727,
      "volume": 4252900
    },
    {
      "time": "2025-08-08",
      "open": 30.200000762939453,
      "high": 30.8700008392334,
      "low": 29.920000076293945,
      "close": 30.170000076293945,
      "volume": 4868100
    },
    {
      "time": "2025-08-11",
      "open": 30.25,
      "high": 30.514999389648438,
      "low": 29.239999771118164,
      "close": 29.329999923706055,
      "volume": 8075700
    },
    {
      "time": "2025-08-12",
      "open": 29.729999542236328,
      "high": 31.5,
      "low": 29.610000610351562,
      "close": 31.3799991607666,
      "volume": 7308700
    },
    {
      "time": "2025-08-13",
      "open": 31.649999618530273,
      "high": 31.753999710083008,
      "low": 31.229999542236328,
      "close": 31.729999542236328,
      "volume": 4157000
    },
    {
      "time": "2025-08-14",
      "open": 31.079999923706055,
      "high": 31.440000534057617,
      "low": 30.530000686645508,
      "close": 31.329999923706055,
      "volume": 4725700
    },
    {
      "time": "2025-08-15",
      "open": 31.389999389648438,
      "high": 31.540000915527344,
      "low": 30.959999084472656,
      "close": 31.270000457763672,
      "volume": 5523000
    },
    {
      "time": "2025-08-18",
      "open": 30.770000457763672,
      "high": 30.94499969482422,
      "low": 29.389999389648438,
      "close": 29.6299991607666,
      "volume": 7364600
    },
    {
      "time": "2025-08-19",
      "open": 29.75,
      "high": 30.149999618530273,
      "low": 29.576000213623047,
      "close": 29.850000381469727,
      "volume": 3961300
    },
    {
      "time": "2025-08-20",
      "open": 29.459999084472656,
      "high": 29.722000122070312,
      "low": 29.141000747680664,
      "close": 29.329999923706055,
      "volume": 3463900
    },
    {
      "time": "2025-08-21",
      "open": 29.040000915527344,
      "high": 29.610000610351562,
      "low": 28.920000076293945,
      "close": 29.510000228881836,
      "volume": 3101600
    },
    {
      "time": "2025-08-22",
      "open": 29.56999969482422,
      "high": 32.15999984741211,
      "low": 29.489999771118164,
      "close": 31.68000030517578,
      "volume": 8535400
    },
    {
      "time": "2025-08-25",
      "open": 31.549999237060547,
      "high": 32.09000015258789,
      "low": 31.503000259399414,
      "close": 31.799999237060547,
      "volume": 3896700
    },
    {
      "time": "2025-08-26",
      "open": 31.600000381469727,
      "high": 32.37900161743164,
      "low": 31.5,
      "close": 31.950000762939453,
      "volume": 3652000
    },
    {
      "time": "2025-08-27",
      "open": 31.43000030517578,
      "high": 31.909000396728516,
      "low": 31.010000228881836,
      "close": 31.799999237060547,
      "volume": 3698000
    },
    {
      "time": "2025-08-28",
      "open": 32.06999969482422,
      "high": 32.349998474121094,
      "low": 31.360000610351562,
      "close": 31.920000076293945,
      "volume": 3678400
    },
    {
      "time": "2025-08-29",
      "open": 31.899999618530273,
      "high": 32.470001220703125,
      "low": 31.799999237060547,
      "close": 32.189998626708984,
      "volume": 4180500
    },
    {
      "time": "2025-09-02",
      "open": 31.100000381469727,
      "high": 31.18000030517578,
      "low": 30.209999084472656,
      "close": 30.940000534057617,
      "volume": 8241200
    },
    {
      "time": "2025-09-03",
      "open": 30.610000610351562,
      "high": 31.44499969482422,
      "low": 30.280000686645508,
      "close": 31.110000610351562,
      "volume": 6133600
    },
    {
      "time": "2025-09-04",
      "open": 30.860000610351562,
      "high": 31.309999465942383,
      "low": 30.579999923706055,
      "close": 31.290000915527344,
      "volume": 5865500
    },
    {
      "time": "2025-09-05",
      "open": 31.729999542236328,
      "high": 32.06999969482422,
      "low": 30.989999771118164,
      "close": 31.829999923706055,
      "volume": 5686300
    },
    {
      "time": "2025-09-08",
      "open": 32.0099983215332,
      "high": 32.14500045776367,
      "low": 30.834999084472656,
      "close": 32.040000915527344,
      "volume": 6672000
    },
    {
      "time": "2025-09-09",
      "open": 32.189998626708984,
      "high": 32.90999984741211,
      "low": 31.2549991607666,
      "close": 31.270000457763672,
      "volume": 6652800
    },
    {
      "time": "2025-09-10",
      "open": 31.299999237060547,
      "high": 32.099998474121094,
      "low": 30.760000228881836,
      "close": 30.93000030517578,
      "volume": 6482500
    },
    {
      "time": "2025-09-11",
      "open": 31.010000228881836,
      "high": 32.35499954223633,
      "low": 30.709999084472656,
      "close": 32.290000915527344,
      "volume": 6107200
    },
    {
      "time": "2025-09-12",
      "open": 32.369998931884766,
      "high": 33.45000076293945,
      "low": 32.369998931884766,
      "close": 33.2400016784668,
      "volume": 8313400
    },
    {
      "time": "2025-09-15",
      "open": 33.58000183105469,
      "high": 34.150001525878906,
      "low": 33.400001525878906,
      "close": 33.599998474121094,
      "volume": 5656800
    },
    {
      "time": "2025-09-16",
      "open": 33.86000061035156,
      "high": 34.25,
      "low": 33.1150016784668,
      "close": 33.47999954223633,
      "volume": 5921600
    },
    {
      "time": "2025-09-17",
      "open": 33,
      "high": 34.13999938964844,
      "low": 32.72999954223633,
      "close": 32.86000061035156,
      "volume": 6699200
    },
    {
      "time": "2025-09-18",
      "open": 33.25,
      "high": 33.29800033569336,
      "low": 32.64500045776367,
      "close": 32.720001220703125,
      "volume": 4318800
    },
    {
      "time": "2025-09-19",
      "open": 32.77000045776367,
      "high": 32.9900016784668,
      "low": 32.279998779296875,
      "close": 32.459999084472656,
      "volume": 6383100
    },
    {
      "time": "2025-09-22",
      "open": 32,
      "high": 32.63999938964844,
      "low": 31.790000915527344,
      "close": 32.630001068115234,
      "volume": 4758300
    },
    {
      "time": "2025-09-23",
      "open": 32.66999816894531,
      "high": 32.970001220703125,
      "low": 31.030000686645508,
      "close": 31.530000686645508,
      "volume": 7983300
    },
    {
      "time": "2025-09-24",
      "open": 31.760000228881836,
      "high": 32.029998779296875,
      "low": 31.104999542236328,
      "close": 31.229999542236328,
      "volume": 7167700
    },
    {
      "time": "2025-09-25",
      "open": 31.209999084472656,
      "high": 31.844999313354492,
      "low": 30.809999465942383,
      "close": 31.450000762939453,
      "volume": 5327500
    },
    {
      "time": "2025-09-26",
      "open": 31.549999237060547,
      "high": 32.83000183105469,
      "low": 31.450000762939453,
      "close": 32.709999084472656,
      "volume": 6488900
    },
    {
      "time": "2025-09-29",
      "open": 33.58000183105469,
      "high": 33.91999816894531,
      "low": 32.959999084472656,
      "close": 33.849998474121094,
      "volume": 7467900
    },
    {
      "time": "2025-09-30",
      "open": 33.46500015258789,
      "high": 33.46500015258789,
      "low": 31.979999542236328,
      "close": 32.88999938964844,
      "volume": 8584200
    },
    {
      "time": "2025-10-01",
      "open": 33,
      "high": 34.33000183105469,
      "low": 32.85499954223633,
      "close": 33.849998474121094,
      "volume": 5804300
    },
    {
      "time": "2025-10-02",
      "open": 34.06999969482422,
      "high": 35.04499816894531,
      "low": 33.970001220703125,
      "close": 34.83000183105469,
      "volume": 8145900
    },
    {
      "time": "2025-10-03",
      "open": 35.13999938964844,
      "high": 35.25,
      "low": 34.349998474121094,
      "close": 34.5,
      "volume": 5786900
    },
    {
      "time": "2025-10-06",
      "open": 34.95000076293945,
      "high": 35.4900016784668,
      "low": 33.77000045776367,
      "close": 33.790000915527344,
      "volume": 5365900
    },
    {
      "time": "2025-10-07",
      "open": 34.099998474121094,
      "high": 35.8650016784668,
      "low": 34.02000045776367,
      "close": 35.529998779296875,
      "volume": 11291400
    },
    {
      "time": "2025-10-08",
      "open": 36.47999954223633,
      "high": 37.58000183105469,
      "low": 36.38999938964844,
      "close": 37.060001373291016,
      "volume": 10564600
    },
    {
      "time": "2025-10-09",
      "open": 38.08000183105469,
      "high": 38.09000015258789,
      "low": 36.779998779296875,
      "close": 37,
      "volume": 9033000
    },
    {
      "time": "2025-10-10",
      "open": 37.060001373291016,
      "high": 37.349998474121094,
      "low": 35.0099983215332,
      "close": 35.02000045776367,
      "volume": 7317600
    },
    {
      "time": "2025-10-13",
      "open": 36.40999984741211,
      "high": 36.900001525878906,
      "low": 35.61000061035156,
      "close": 36.25,
      "volume": 6299500
    },
    {
      "time": "2025-10-14",
      "open": 35.439998626708984,
      "high": 36.415000915527344,
      "low": 35.130001068115234,
      "close": 35.75,
      "volume": 5867100
    },
    {
      "time": "2025-10-15",
      "open": 36.29999923706055,
      "high": 36.65999984741211,
      "low": 35.6150016784668,
      "close": 36.459999084472656,
      "volume": 5311000
    },
    {
      "time": "2025-10-16",
      "open": 36.849998474121094,
      "high": 37.900001525878906,
      "low": 36.54999923706055,
      "close": 37.130001068115234,
      "volume": 5978000
    },
    {
      "time": "2025-10-17",
      "open": 36.58000183105469,
      "high": 36.75899887084961,
      "low": 35.63999938964844,
      "close": 35.970001220703125,
      "volume": 4397900
    },
    {
      "time": "2025-10-20",
      "open": 36.5099983215332,
      "high": 39.279998779296875,
      "low": 36.34000015258789,
      "close": 38.959999084472656,
      "volume": 10907900
    },
    {
      "time": "2025-10-21",
      "open": 37.959999084472656,
      "high": 38,
      "low": 36.06999969482422,
      "close": 37.22999954223633,
      "volume": 8781500
    },
    {
      "time": "2025-10-22",
      "open": 37.380001068115234,
      "high": 37.529998779296875,
      "low": 35.45000076293945,
      "close": 35.650001525878906,
      "volume": 9566800
    },
    {
      "time": "2025-10-23",
      "open": 37.685001373291016,
      "high": 41.54999923706055,
      "low": 37.685001373291016,
      "close": 40.13999938964844,
      "volume": 20278200
    },
    {
      "time": "2025-10-24",
      "open": 38.47999954223633,
      "high": 39.97999954223633,
      "low": 37.779998779296875,
      "close": 39.41999816894531,
      "volume": 10623400
    },
    {
      "time": "2025-10-27",
      "open": 39.7400016784668,
      "high": 40.810001373291016,
      "low": 39.34199905395508,
      "close": 39.900001525878906,
      "volume": 7207000
    },
    {
      "time": "2025-10-28",
      "open": 39.744998931884766,
      "high": 39.939998626708984,
      "low": 39.09000015258789,
      "close": 39.310001373291016,
      "volume": 6073400
    },
    {
      "time": "2025-10-29",
      "open": 39.95000076293945,
      "high": 40,
      "low": 38.70000076293945,
      "close": 38.90999984741211,
      "volume": 6292800
    },
    {
      "time": "2025-10-30",
      "open": 38,
      "high": 38,
      "low": 36.29999923706055,
      "close": 36.7599983215332,
      "volume": 10180200
    },
    {
      "time": "2025-10-31",
      "open": 37.02000045776367,
      "high": 37.02000045776367,
      "low": 36.41999816894531,
      "close": 36.790000915527344,
      "volume": 4578300
    },
    {
      "time": "2025-11-03",
      "open": 36.970001220703125,
      "high": 37.34000015258789,
      "low": 36.595001220703125,
      "close": 37.20000076293945,
      "volume": 5225600
    },
    {
      "time": "2025-11-04",
      "open": 35.900001525878906,
      "high": 36.67300033569336,
      "low": 35.21500015258789,
      "close": 35.2599983215332,
      "volume": 4886100
    },
    {
      "time": "2025-11-05",
      "open": 35.5,
      "high": 36.2599983215332,
      "low": 35.2599983215332,
      "close": 35.7400016784668,
      "volume": 5215100
    },
    {
      "time": "2025-11-06",
      "open": 36.02000045776367,
      "high": 37.5,
      "low": 35.79999923706055,
      "close": 36.70000076293945,
      "volume": 8742000
    },
    {
      "time": "2025-11-07",
      "open": 36.060001373291016,
      "high": 37.58000183105469,
      "low": 35.540000915527344,
      "close": 37.31999969482422,
      "volume": 4693800
    },
    {
      "time": "2025-11-10",
      "open": 38.540000915527344,
      "high": 39.16999816894531,
      "low": 38.220001220703125,
      "close": 38.790000915527344,
      "volume": 5676500
    },
    {
      "time": "2025-11-11",
      "open": 38.790000915527344,
      "high": 38.875,
      "low": 37.35499954223633,
      "close": 37.47999954223633,
      "volume": 4301500
    },
    {
      "time": "2025-11-12",
      "open": 38.16999816894531,
      "high": 40.380001068115234,
      "low": 38.14500045776367,
      "close": 40.029998779296875,
      "volume": 8544700
    },
    {
      "time": "2025-11-13",
      "open": 40.18000030517578,
      "high": 40.25,
      "low": 37.689998626708984,
      "close": 38.189998626708984,
      "volume": 7396100
    },
    {
      "time": "2025-11-14",
      "open": 36.81999969482422,
      "high": 38.14500045776367,
      "low": 36.41999816894531,
      "close": 37.59000015258789,
      "volume": 4371700
    },
    {
      "time": "2025-11-17",
      "open": 37.02000045776367,
      "high": 37.040000915527344,
      "low": 35.36000061035156,
      "close": 35.779998779296875,
      "volume": 6772200
    },
    {
      "time": "2025-11-18",
      "open": 35.43000030517578,
      "high": 36.869998931884766,
      "low": 35.16999816894531,
      "close": 36.54999923706055,
      "volume": 5739900
    },
    {
      "time": "2025-11-19",
      "open": 36.52000045776367,
      "high": 37.15999984741211,
      "low": 36.22999954223633,
      "close": 36.720001220703125,
      "volume": 4079300
    },
    {
      "time": "2025-11-20",
      "open": 37.40999984741211,
      "high": 38.279998779296875,
      "low": 35.54999923706055,
      "close": 35.83000183105469,
      "volume": 5687500
    },
    {
      "time": "2025-11-21",
      "open": 35.5099983215332,
      "high": 36.96500015258789,
      "low": 35.119998931884766,
      "close": 36.34000015258789,
      "volume": 5183000
    },
    {
      "time": "2025-11-24",
      "open": 37.0099983215332,
      "high": 38.834999084472656,
      "low": 36.630001068115234,
      "close": 38.720001220703125,
      "volume": 4911600
    },
    {
      "time": "2025-11-25",
      "open": 38.869998931884766,
      "high": 39.7599983215332,
      "low": 38.4900016784668,
      "close": 39.20000076293945,
      "volume": 5008800
    },
    {
      "time": "2025-11-26",
      "open": 39.599998474121094,
      "high": 42.15999984741211,
      "low": 39.599998474121094,
      "close": 41.56999969482422,
      "volume": 7662000
    },
    {
      "time": "2025-11-28",
      "open": 42.16999816894531,
      "high": 42.16999816894531,
      "low": 41.47999954223633,
      "close": 41.7400016784668,
      "volume": 3769000
    },
    {
      "time": "2025-12-01",
      "open": 41.81999969482422,
      "high": 42.72999954223633,
      "low": 41.45000076293945,
      "close": 41.650001525878906,
      "volume": 7454900
    },
    {
      "time": "2025-12-02",
      "open": 41.650001525878906,
      "high": 42.229000091552734,
      "low": 41.29999923706055,
      "close": 41.45000076293945,
      "volume": 5932400
    },
    {
      "time": "2025-12-03",
      "open": 42.40999984741211,
      "high": 44.959999084472656,
      "low": 42.31999969482422,
      "close": 44.099998474121094,
      "volume": 8937500
    },
    {
      "time": "2025-12-04",
      "open": 43.95000076293945,
      "high": 44.459999084472656,
      "low": 43.52000045776367,
      "close": 44.0099983215332,
      "volume": 5540500
    },
    {
      "time": "2025-12-05",
      "open": 44.25,
      "high": 44.84199905395508,
      "low": 43.73099899291992,
      "close": 43.77000045776367,
      "volume": 5135400
    },
    {
      "time": "2025-12-08",
      "open": 43.9900016784668,
      "high": 44.70000076293945,
      "low": 43.040000915527344,
      "close": 44.459999084472656,
      "volume": 7234700
    },
    {
      "time": "2025-12-09",
      "open": 43.64500045776367,
      "high": 44.53499984741211,
      "low": 43.34000015258789,
      "close": 43.470001220703125,
      "volume": 4859800
    },
    {
      "time": "2025-12-10",
      "open": 43.779998779296875,
      "high": 44.77000045776367,
      "low": 42.7599983215332,
      "close": 44.63999938964844,
      "volume": 8209400
    },
    {
      "time": "2025-12-11",
      "open": 44.5,
      "high": 47.47999954223633,
      "low": 44.5,
      "close": 47.2400016784668,
      "volume": 8980500
    },
    {
      "time": "2025-12-12",
      "open": 47.099998474121094,
      "high": 48.11800003051758,
      "low": 45.81999969482422,
      "close": 46.13999938964844,
      "volume": 7533600
    },
    {
      "time": "2025-12-15",
      "open": 46.65999984741211,
      "high": 46.68000030517578,
      "low": 45.400001525878906,
      "close": 45.4900016784668,
      "volume": 3853800
    },
    {
      "time": "2025-12-16",
      "open": 46,
      "high": 46.959999084472656,
      "low": 45.65999984741211,
      "close": 46.560001373291016,
      "volume": 4553000
    },
    {
      "time": "2025-12-17",
      "open": 47.20000076293945,
      "high": 47.83000183105469,
      "low": 46.65999984741211,
      "close": 46.84000015258789,
      "volume": 4564100
    },
    {
      "time": "2025-12-18",
      "open": 47.25,
      "high": 48.72999954223633,
      "low": 47.029998779296875,
      "close": 48.18000030517578,
      "volume": 5808000
    },
    {
      "time": "2025-12-19",
      "open": 48.65999984741211,
      "high": 51.66999816894531,
      "low": 48.540000915527344,
      "close": 51.25,
      "volume": 9579700
    },
    {
      "time": "2025-12-22",
      "open": 51.9900016784668,
      "high": 53.98699951171875,
      "low": 51.75,
      "close": 53.720001220703125,
      "volume": 8577200
    },
    {
      "time": "2025-12-23",
      "open": 54.36000061035156,
      "high": 54.36000061035156,
      "low": 53.08000183105469,
      "close": 53.650001525878906,
      "volume": 5557800
    },
    {
      "time": "2025-12-24",
      "open": 54,
      "high": 54.02799987792969,
      "low": 53,
      "close": 53.630001068115234,
      "volume": 1884200
    },
    {
      "time": "2025-12-26",
      "open": 54.41999816894531,
      "high": 54.43000030517578,
      "low": 53.7400016784668,
      "close": 54.25,
      "volume": 3152800
    },
    {
      "time": "2025-12-29",
      "open": 52.5,
      "high": 53.939998626708984,
      "low": 52.27000045776367,
      "close": 53.77000045776367,
      "volume": 4211000
    },
    {
      "time": "2025-12-30",
      "open": 54.72999954223633,
      "high": 54.81999969482422,
      "low": 53.779998779296875,
      "close": 54.380001068115234,
      "volume": 3457300
    },
    {
      "time": "2025-12-31",
      "open": 54.38999938964844,
      "high": 54.58000183105469,
      "low": 52.63999938964844,
      "close": 53.13999938964844,
      "volume": 5678900
    },
    {
      "time": "2026-01-02",
      "open": 54.119998931884766,
      "high": 56.61000061035156,
      "low": 54.0099983215332,
      "close": 56.540000915527344,
      "volume": 5897500
    },
    {
      "time": "2026-01-05",
      "open": 58.06999969482422,
      "high": 61.7599983215332,
      "low": 57.5,
      "close": 61.439998626708984,
      "volume": 9786100
    },
    {
      "time": "2026-01-06",
      "open": 61.72999954223633,
      "high": 65.00800323486328,
      "low": 61.72999954223633,
      "close": 63.560001373291016,
      "volume": 12386000
    },
    {
      "time": "2026-01-07",
      "open": 61.650001525878906,
      "high": 63.27000045776367,
      "low": 61.0099983215332,
      "close": 62.7400016784668,
      "volume": 10645900
    },
    {
      "time": "2026-01-08",
      "open": 59.560001373291016,
      "high": 61.41999816894531,
      "low": 58.470001220703125,
      "close": 61.09000015258789,
      "volume": 12068600
    },
    {
      "time": "2026-01-09",
      "open": 61.15999984741211,
      "high": 63.78499984741211,
      "low": 60.645999908447266,
      "close": 63.66999816894531,
      "volume": 7025300
    },
    {
      "time": "2026-01-12",
      "open": 64.15499877929688,
      "high": 66.05000305175781,
      "low": 63.52000045776367,
      "close": 65.66999816894531,
      "volume": 8723000
    },
    {
      "time": "2026-01-13",
      "open": 64.7750015258789,
      "high": 66.23999786376953,
      "low": 64.4000015258789,
      "close": 65.37000274658203,
      "volume": 6903900
    },
    {
      "time": "2026-01-14",
      "open": 65.72000122070312,
      "high": 66.94999694824219,
      "low": 64.44000244140625,
      "close": 64.56999969482422,
      "volume": 10871600
    },
    {
      "time": "2026-01-15",
      "open": 64.45999908447266,
      "high": 64.7300033569336,
      "low": 63.65999984741211,
      "close": 63.810001373291016,
      "volume": 11655500
    },
    {
      "time": "2026-01-16",
      "open": 62.790000915527344,
      "high": 63.349998474121094,
      "low": 59.95000076293945,
      "close": 60.06999969482422,
      "volume": 12282500
    },
    {
      "time": "2026-01-20",
      "open": 59.72999954223633,
      "high": 62.29499816894531,
      "low": 59.59000015258789,
      "close": 62.119998931884766,
      "volume": 8466800
    },
    {
      "time": "2026-01-21",
      "open": 63.52000045776367,
      "high": 64.70999908447266,
      "low": 63.04499816894531,
      "close": 63.869998931884766,
      "volume": 6502800
    },
    {
      "time": "2026-01-22",
      "open": 64.5,
      "high": 65,
      "low": 62.3849983215332,
      "close": 63.13999938964844,
      "volume": 8993400
    },
    {
      "time": "2026-01-23",
      "open": 60.790000915527344,
      "high": 62.540000915527344,
      "low": 57.5099983215332,
      "close": 62.209999084472656,
      "volume": 11525900
    },
    {
      "time": "2026-01-26",
      "open": 63.709999084472656,
      "high": 63.709999084472656,
      "low": 58.314998626708984,
      "close": 58.54999923706055,
      "volume": 10177700
    },
    {
      "time": "2026-01-27",
      "open": 57.755001068115234,
      "high": 60.97999954223633,
      "low": 57.5099983215332,
      "close": 59.65999984741211,
      "volume": 7189700
    },
    {
      "time": "2026-01-28",
      "open": 60.83000183105469,
      "high": 61.06999969482422,
      "low": 58.80500030517578,
      "close": 60.0099983215332,
      "volume": 5663900
    },
    {
      "time": "2026-01-29",
      "open": 63.04999923706055,
      "high": 63.53900146484375,
      "low": 59.11000061035156,
      "close": 60.63999938964844,
      "volume": 8028900
    },
    {
      "time": "2026-01-30",
      "open": 58.349998474121094,
      "high": 59.88999938964844,
      "low": 55.92499923706055,
      "close": 56.810001373291016,
      "volume": 9187600
    },
    {
      "time": "2026-02-02",
      "open": 56.79999923706055,
      "high": 58.599998474121094,
      "low": 56.310001373291016,
      "close": 58.209999084472656,
      "volume": 9852300
    },
    {
      "time": "2026-02-03",
      "open": 60.22999954223633,
      "high": 61.369998931884766,
      "low": 59.345001220703125,
      "close": 61.349998474121094,
      "volume": 8386000
    },
    {
      "time": "2026-02-04",
      "open": 61.79999923706055,
      "high": 62.0629997253418,
      "low": 56.970001220703125,
      "close": 58.15999984741211,
      "volume": 10794300
    },
    {
      "time": "2026-02-05",
      "open": 56.709999084472656,
      "high": 57.4900016784668,
      "low": 55.29999923706055,
      "close": 56.380001068115234,
      "volume": 7568200
    },
    {
      "time": "2026-02-06",
      "open": 58.02000045776367,
      "high": 60.040000915527344,
      "low": 57.81999969482422,
      "close": 59.15999984741211,
      "volume": 5781200
    },
    {
      "time": "2026-02-09",
      "open": 59.349998474121094,
      "high": 62.869998931884766,
      "low": 58.66999816894531,
      "close": 62.36000061035156,
      "volume": 6878800
    },
    {
      "time": "2026-02-10",
      "open": 61.97999954223633,
      "high": 63.34000015258789,
      "low": 60.7400016784668,
      "close": 61.7599983215332,
      "volume": 6640600
    },
    {
      "time": "2026-02-11",
      "open": 63.470001220703125,
      "high": 64.77999877929688,
      "low": 61.45899963378906,
      "close": 63.150001525878906,
      "volume": 7494000
    },
    {
      "time": "2026-02-12",
      "open": 63.47999954223633,
      "high": 63.7400016784668,
      "low": 58.95000076293945,
      "close": 60.5099983215332,
      "volume": 8451400
    },
    {
      "time": "2026-02-13",
      "open": 58.81999969482422,
      "high": 60.34000015258789,
      "low": 56.720001220703125,
      "close": 59.95000076293945,
      "volume": 8968800
    },
    {
      "time": "2026-02-17",
      "open": 58.900001525878906,
      "high": 59,
      "low": 55.040000915527344,
      "close": 57.470001220703125,
      "volume": 8265100
    },
    {
      "time": "2026-02-18",
      "open": 59.0099983215332,
      "high": 61.1349983215332,
      "low": 58.25,
      "close": 60.209999084472656,
      "volume": 4962000
    },
    {
      "time": "2026-02-19",
      "open": 58.400001525878906,
      "high": 59.790000915527344,
      "low": 57.255001068115234,
      "close": 59.689998626708984,
      "volume": 4916500
    },
    {
      "time": "2026-02-20",
      "open": 59.20000076293945,
      "high": 61.290000915527344,
      "low": 58.900001525878906,
      "close": 60.4900016784668,
      "volume": 6818400
    },
    {
      "time": "2026-02-23",
      "open": 60,
      "high": 61.02000045776367,
      "low": 58.209999084472656,
      "close": 59.810001373291016,
      "volume": 3887900
    },
    {
      "time": "2026-02-24",
      "open": 59.84000015258789,
      "high": 62.65999984741211,
      "low": 59.56999969482422,
      "close": 61.40999984741211,
      "volume": 5011300
    },
    {
      "time": "2026-02-25",
      "open": 62.595001220703125,
      "high": 66.22000122070312,
      "low": 62.34000015258789,
      "close": 64.9000015258789,
      "volume": 10152500
    },
    {
      "time": "2026-02-26",
      "open": 63.59000015258789,
      "high": 64.1050033569336,
      "low": 61.11000061035156,
      "close": 63.470001220703125,
      "volume": 5249400
    },
    {
      "time": "2026-02-27",
      "open": 62.650001525878906,
      "high": 63.66999816894531,
      "low": 61.27000045776367,
      "close": 62.08000183105469,
      "volume": 3991700
    },
    {
      "time": "2026-03-02",
      "open": 63,
      "high": 65.2300033569336,
      "low": 62.220001220703125,
      "close": 64.08000183105469,
      "volume": 6904700
    },
    {
      "time": "2026-03-03",
      "open": 62.150001525878906,
      "high": 64.76000213623047,
      "low": 57.849998474121094,
      "close": 63.84000015258789,
      "volume": 10630200
    },
    {
      "time": "2026-03-04",
      "open": 66.45999908447266,
      "high": 68.4000015258789,
      "low": 60.9900016784668,
      "close": 61.54999923706055,
      "volume": 13991900
    },
    {
      "time": "2026-03-05",
      "open": 61.119998931884766,
      "high": 63.45000076293945,
      "low": 58.650001525878906,
      "close": 60.380001068115234,
      "volume": 7386800
    },
    {
      "time": "2026-03-06",
      "open": 58.2599983215332,
      "high": 60.09000015258789,
      "low": 56.75,
      "close": 59.650001525878906,
      "volume": 5624700
    },
    {
      "time": "2026-03-09",
      "open": 57.84000015258789,
      "high": 62.18000030517578,
      "low": 56.630001068115234,
      "close": 61.15999984741211,
      "volume": 6902300
    },
    {
      "time": "2026-03-10",
      "open": 61.540000915527344,
      "high": 62.220001220703125,
      "low": 60.7140007019043,
      "close": 61.310001373291016,
      "volume": 3977400
    },
    {
      "time": "2026-03-11",
      "open": 60.91999816894531,
      "high": 66.45999908447266,
      "low": 60.76100158691406,
      "close": 66.36000061035156,
      "volume": 7241500
    },
    {
      "time": "2026-03-12",
      "open": 66.5,
      "high": 67.5,
      "low": 64.34500122070312,
      "close": 65.93000030517578,
      "volume": 8049900
    },
    {
      "time": "2026-03-13",
      "open": 67.08000183105469,
      "high": 68.02999877929688,
      "low": 62.97999954223633,
      "close": 63.59000015258789,
      "volume": 5745100
    },
    {
      "time": "2026-03-16",
      "open": 64.54000091552734,
      "high": 67.69999694824219,
      "low": 64.41999816894531,
      "close": 66.5999984741211,
      "volume": 6462400
    },
    {
      "time": "2026-03-17",
      "open": 66.80000305175781,
      "high": 68.16000366210938,
      "low": 65.31500244140625,
      "close": 65.41999816894531,
      "volume": 5460600
    },
    {
      "time": "2026-03-18",
      "open": 64.48999786376953,
      "high": 65.76000213623047,
      "low": 63.630001068115234,
      "close": 64.2300033569336,
      "volume": 4742000
    },
    {
      "time": "2026-03-19",
      "open": 59.869998931884766,
      "high": 59.869998931884766,
      "low": 55.79999923706055,
      "close": 58.650001525878906,
      "volume": 10553500
    },
    {
      "time": "2026-03-20",
      "open": 57.935001373291016,
      "high": 59.790000915527344,
      "low": 55.689998626708984,
      "close": 56.45000076293945,
      "volume": 7744600
    },
    {
      "time": "2026-03-23",
      "open": 57.06999969482422,
      "high": 58.099998474121094,
      "low": 55.099998474121094,
      "close": 56.08000183105469,
      "volume": 6089700
    },
    {
      "time": "2026-03-24",
      "open": 55.68000030517578,
      "high": 57.349998474121094,
      "low": 55.06100082397461,
      "close": 56.68000030517578,
      "volume": 6450500
    },
    {
      "time": "2026-03-25",
      "open": 58.38999938964844,
      "high": 59.16999816894531,
      "low": 57.43000030517578,
      "close": 58.70000076293945,
      "volume": 4045800
    },
    {
      "time": "2026-03-26",
      "open": 57.31999969482422,
      "high": 59.33000183105469,
      "low": 57.27000045776367,
      "close": 57.599998474121094,
      "volume": 2933900
    },
    {
      "time": "2026-03-27",
      "open": 57.630001068115234,
      "high": 59.2599983215332,
      "low": 57.40999984741211,
      "close": 58.40999984741211,
      "volume": 3328700
    },
    {
      "time": "2026-03-30",
      "open": 64,
      "high": 66,
      "low": 62.130001068115234,
      "close": 63.220001220703125,
      "volume": 13009100
    },
    {
      "time": "2026-03-31",
      "open": 64.87000274658203,
      "high": 67.44999694824219,
      "low": 64.69999694824219,
      "close": 66.33000183105469,
      "volume": 8416700
    },
    {
      "time": "2026-04-01",
      "open": 67.58000183105469,
      "high": 72.16999816894531,
      "low": 66.76000213623047,
      "close": 72.05999755859375,
      "volume": 10652000
    },
    {
      "time": "2026-04-02",
      "open": 70.77999877929688,
      "high": 71.97799682617188,
      "low": 69.75,
      "close": 71.52999877929688,
      "volume": 5840100
    },
    {
      "time": "2026-04-06",
      "open": 71.91999816894531,
      "high": 72.23999786376953,
      "low": 68.91999816894531,
      "close": 71.01000213623047,
      "volume": 4149900
    },
    {
      "time": "2026-04-07",
      "open": 71.87999725341797,
      "high": 73.37899780273438,
      "low": 71.28500366210938,
      "close": 72.95999908447266,
      "volume": 4296100
    },
    {
      "time": "2026-04-08",
      "open": 71.5,
      "high": 72.30000305175781,
      "low": 68.16999816894531,
      "close": 71.76000213623047,
      "volume": 7139200
    },
    {
      "time": "2026-04-09",
      "open": 73.19000244140625,
      "high": 75.69999694824219,
      "low": 72.94999694824219,
      "close": 73.2699966430664,
      "volume": 6138300
    },
    {
      "time": "2026-04-10",
      "open": 74.22000122070312,
      "high": 75.19000244140625,
      "low": 72.86000061035156,
      "close": 73.02999877929688,
      "volume": 3186800
    },
    {
      "time": "2026-04-13",
      "open": 73,
      "high": 74.47000122070312,
      "low": 72.48999786376953,
      "close": 73.30999755859375,
      "volume": 3293600
    },
    {
      "time": "2026-04-14",
      "open": 73.83000183105469,
      "high": 73.87999725341797,
      "low": 71.1500015258789,
      "close": 71.83999633789062,
      "volume": 3829600
    },
    {
      "time": "2026-04-15",
      "open": 71.81999969482422,
      "high": 72.01000213623047,
      "low": 70.16999816894531,
      "close": 70.37999725341797,
      "volume": 3567700
    },
    {
      "time": "2026-04-16",
      "open": 70.87000274658203,
      "high": 72.41999816894531,
      "low": 69.76000213623047,
      "close": 70.41000366210938,
      "volume": 6297800
    },
    {
      "time": "2026-04-17",
      "open": 65.04499816894531,
      "high": 67.52999877929688,
      "low": 63.029998779296875,
      "close": 65.62000274658203,
      "volume": 10626200
    },
    {
      "time": "2026-04-20",
      "open": 66.20999908447266,
      "high": 67.20800018310547,
      "low": 65.20999908447266,
      "close": 66.52999877929688,
      "volume": 5366700
    },
    {
      "time": "2026-04-21",
      "open": 66.66000366210938,
      "high": 67.16000366210938,
      "low": 65.47000122070312,
      "close": 67.1500015258789,
      "volume": 4403400
    },
    {
      "time": "2026-04-22",
      "open": 68.43000030517578,
      "high": 69.375,
      "low": 66.91000366210938,
      "close": 68.52999877929688,
      "volume": 4898000
    },
    {
      "time": "2026-04-23",
      "open": 67.73999786376953,
      "high": 68.2300033569336,
      "low": 65.1500015258789,
      "close": 65.37000274658203,
      "volume": 3553000
    },
    {
      "time": "2026-04-24",
      "open": 65.6500015258789,
      "high": 66.48799896240234,
      "low": 64.67500305175781,
      "close": 66.01000213623047,
      "volume": 2426700
    },
    {
      "time": "2026-04-27",
      "open": 66.33000183105469,
      "high": 67.55500030517578,
      "low": 65.80000305175781,
      "close": 67.36000061035156,
      "volume": 3658000
    },
    {
      "time": "2026-04-28",
      "open": 66.27999877929688,
      "high": 66.43499755859375,
      "low": 63.099998474121094,
      "close": 63.16999816894531,
      "volume": 3806700
    },
    {
      "time": "2026-04-29",
      "open": 63.84000015258789,
      "high": 63.849998474121094,
      "low": 61.7599983215332,
      "close": 62.459999084472656,
      "volume": 2762200
    },
    {
      "time": "2026-04-30",
      "open": 63.560001373291016,
      "high": 64.2300033569336,
      "low": 62.11000061035156,
      "close": 63.790000915527344,
      "volume": 2799800
    },
    {
      "time": "2026-05-01",
      "open": 63.56999969482422,
      "high": 63.900001525878906,
      "low": 62.56999969482422,
      "close": 62.630001068115234,
      "volume": 3034600
    },
    {
      "time": "2026-05-04",
      "open": 62.56999969482422,
      "high": 62.959999084472656,
      "low": 61.060001373291016,
      "close": 62.459999084472656,
      "volume": 4657900
    },
    {
      "time": "2026-05-05",
      "open": 63.5,
      "high": 64.30000305175781,
      "low": 62.75,
      "close": 63.060001373291016,
      "volume": 2774200
    },
    {
      "time": "2026-05-06",
      "open": 63.54499816894531,
      "high": 63.79999923706055,
      "low": 61.900001525878906,
      "close": 63.2599983215332,
      "volume": 4059600
    },
    {
      "time": "2026-05-07",
      "open": 64.87999725341797,
      "high": 65.05000305175781,
      "low": 62.529998779296875,
      "close": 62.63999938964844,
      "volume": 3682300
    },
    {
      "time": "2026-05-08",
      "open": 63.880001068115234,
      "high": 63.95000076293945,
      "low": 62.70000076293945,
      "close": 63.18000030517578,
      "volume": 2794300
    },
    {
      "time": "2026-05-11",
      "open": 64.08999633789062,
      "high": 65.83000183105469,
      "low": 63.790000915527344,
      "close": 65.33999633789062,
      "volume": 6877600
    },
    {
      "time": "2026-05-12",
      "open": 64.20999908447266,
      "high": 68.01000213623047,
      "low": 63.25199890136719,
      "close": 67.62000274658203,
      "volume": 5100900
    },
    {
      "time": "2026-05-13",
      "open": 68.62999725341797,
      "high": 69.7300033569336,
      "low": 67.20999908447266,
      "close": 68.44000244140625,
      "volume": 6127300
    },
    {
      "time": "2026-05-14",
      "open": 68.06999969482422,
      "high": 68.06999969482422,
      "low": 65.83999633789062,
      "close": 66.0199966430664,
      "volume": 3893800
    },
    {
      "time": "2026-05-15",
      "open": 63.78499984741211,
      "high": 64.02999877929688,
      "low": 61.77000045776367,
      "close": 62.529998779296875,
      "volume": 3980600
    },
    {
      "time": "2026-05-18",
      "open": 63.02000045776367,
      "high": 63.349998474121094,
      "low": 61.5099983215332,
      "close": 62.59000015258789,
      "volume": 3691500
    },
    {
      "time": "2026-05-19",
      "open": 61.59000015258789,
      "high": 64.62000274658203,
      "low": 60.90999984741211,
      "close": 63.93000030517578,
      "volume": 4432100
    },
    {
      "time": "2026-05-20",
      "open": 65.05000305175781,
      "high": 65.73999786376953,
      "low": 63.619998931884766,
      "close": 64.13999938964844,
      "volume": 4023700
    },
    {
      "time": "2026-05-21",
      "open": 64.16000366210938,
      "high": 66.4800033569336,
      "low": 64.01499938964844,
      "close": 66.2699966430664,
      "volume": 3294500
    },
    {
      "time": "2026-05-22",
      "open": 67.63999938964844,
      "high": 72.8499984741211,
      "low": 67.31999969482422,
      "close": 71.37999725341797,
      "volume": 6952400
    },
    {
      "time": "2026-05-26",
      "open": 72.5,
      "high": 75.56999969482422,
      "low": 72.36000061035156,
      "close": 74.56999969482422,
      "volume": 5124400
    },
    {
      "time": "2026-05-27",
      "open": 71.30999755859375,
      "high": 73.19999694824219,
      "low": 70.66999816894531,
      "close": 73.1500015258789,
      "volume": 3278800
    },
    {
      "time": "2026-05-28",
      "open": 72.7699966430664,
      "high": 75.91999816894531,
      "low": 72.30000305175781,
      "close": 75.58000183105469,
      "volume": 3323900
    },
    {
      "time": "2026-05-29",
      "open": 75.80999755859375,
      "high": 77.72000122070312,
      "low": 74.91000366210938,
      "close": 77.63999938964844,
      "volume": 4500600
    },
    {
      "time": "2026-06-01",
      "open": 77.76499938964844,
      "high": 79.60600280761719,
      "low": 76.20999908447266,
      "close": 77.76000213623047,
      "volume": 3697900
    },
    {
      "time": "2026-06-02",
      "open": 78.69999694824219,
      "high": 84.37999725341797,
      "low": 78.37999725341797,
      "close": 83.79000091552734,
      "volume": 6754300
    },
    {
      "time": "2026-06-03",
      "open": 82.45999908447266,
      "high": 82.88999938964844,
      "low": 80.45800018310547,
      "close": 80.86000061035156,
      "volume": 4240600
    },
    {
      "time": "2026-06-04",
      "open": 79.13999938964844,
      "high": 80.73999786376953,
      "low": 77.7300033569336,
      "close": 78.0199966430664,
      "volume": 4768700
    },
    {
      "time": "2026-06-05",
      "open": 76.61000061035156,
      "high": 76.61000061035156,
      "low": 71.36000061035156,
      "close": 71.88999938964844,
      "volume": 5738700
    },
    {
      "time": "2026-06-08",
      "open": 74.9800033569336,
      "high": 75.30999755859375,
      "low": 73.25,
      "close": 73.44000244140625,
      "volume": 3423800
    },
    {
      "time": "2026-06-09",
      "open": 74.54000091552734,
      "high": 74.54000091552734,
      "low": 69.31800079345703,
      "close": 72.41000366210938,
      "volume": 4386500
    },
    {
      "time": "2026-06-10",
      "open": 70.2300033569336,
      "high": 71.66999816894531,
      "low": 65.45999908447266,
      "close": 65.55000305175781,
      "volume": 6535700
    },
    {
      "time": "2026-06-11",
      "open": 66.33000183105469,
      "high": 69.23999786376953,
      "low": 65.77999877929688,
      "close": 68.9800033569336,
      "volume": 4640600
    },
    {
      "time": "2026-06-12",
      "open": 69.66999816894531,
      "high": 70.13099670410156,
      "low": 67.88999938964844,
      "close": 68.7699966430664,
      "volume": 3934700
    },
    {
      "time": "2026-06-15",
      "open": 66.29000091552734,
      "high": 66.29000091552734,
      "low": 61.5099983215332,
      "close": 64.16000366210938,
      "volume": 12468700
    },
    {
      "time": "2026-06-16",
      "open": 63.505001068115234,
      "high": 63.599998474121094,
      "low": 62.04999923706055,
      "close": 62.869998931884766,
      "volume": 5111400
    },
    {
      "time": "2026-06-17",
      "open": 62.65999984741211,
      "high": 64.26000213623047,
      "low": 61.119998931884766,
      "close": 61.72999954223633,
      "volume": 5159900
    },
    {
      "time": "2026-06-18",
      "open": 61.20000076293945,
      "high": 61.779998779296875,
      "low": 58.98500061035156,
      "close": 59.369998931884766,
      "volume": 6952700
    },
    {
      "time": "2026-06-22",
      "open": 58.689998626708984,
      "high": 58.91999816894531,
      "low": 57.34000015258789,
      "close": 58.349998474121094,
      "volume": 6492000
    },
    {
      "time": "2026-06-23",
      "open": 55.71500015258789,
      "high": 55.869998931884766,
      "low": 54.459999084472656,
      "close": 55.08000183105469,
      "volume": 6572600
    },
    {
      "time": "2026-06-24",
      "open": 53.72999954223633,
      "high": 53.97999954223633,
      "low": 51.81999969482422,
      "close": 52.29999923706055,
      "volume": 6860600
    },
    {
      "time": "2026-06-25",
      "open": 52.90999984741211,
      "high": 53.375,
      "low": 51.220001220703125,
      "close": 53.08000183105469,
      "volume": 5659700
    },
    {
      "time": "2026-06-26",
      "open": 52.20000076293945,
      "high": 54.66999816894531,
      "low": 52.20000076293945,
      "close": 54.099998474121094,
      "volume": 6859300
    },
    {
      "time": "2026-06-29",
      "open": 53.93000030517578,
      "high": 55.22999954223633,
      "low": 52.5,
      "close": 53.470001220703125,
      "volume": 6445600
    },
    {
      "time": "2026-06-30",
      "open": 54.2400016784668,
      "high": 54.59000015258789,
      "low": 52.0099983215332,
      "close": 52.13999938964844,
      "volume": 5899700
    },
    {
      "time": "2026-07-01",
      "open": 48.845001220703125,
      "high": 48.959999084472656,
      "low": 46.0099983215332,
      "close": 47.47999954223633,
      "volume": 17032100
    },
    {
      "time": "2026-07-02",
      "open": 48.66999816894531,
      "high": 50.729000091552734,
      "low": 48.02000045776367,
      "close": 48.68000030517578,
      "volume": 9898200
    },
    {
      "time": "2026-07-06",
      "open": 48.84000015258789,
      "high": 51.029998779296875,
      "low": 48.72999954223633,
      "close": 49.869998931884766,
      "volume": 7297700
    },
    {
      "time": "2026-07-07",
      "open": 49.20000076293945,
      "high": 49.52000045776367,
      "low": 47.650001525878906,
      "close": 49.0099983215332,
      "volume": 5582600
    },
    {
      "time": "2026-07-08",
      "open": 47.900001525878906,
      "high": 49.685001373291016,
      "low": 47.13999938964844,
      "close": 48.5099983215332,
      "volume": 7154700
    },
    {
      "time": "2026-07-09",
      "open": 48.349998474121094,
      "high": 49.18299865722656,
      "low": 47.619998931884766,
      "close": 48.720001220703125,
      "volume": 5044300
    },
    {
      "time": "2026-07-10",
      "open": 48.70000076293945,
      "high": 49.39899826049805,
      "low": 48.220001220703125,
      "close": 48.68000030517578,
      "volume": 4988700
    },
    {
      "time": "2026-07-13",
      "open": 48.290000915527344,
      "high": 49.95000076293945,
      "low": 48.04999923706055,
      "close": 48.720001220703125,
      "volume": 4041600
    },
    {
      "time": "2026-07-14",
      "open": 50.189998626708984,
      "high": 50.8650016784668,
      "low": 48.459999084472656,
      "close": 49.060001373291016,
      "volume": 4239800
    },
    {
      "time": "2026-07-15",
      "open": 49.220001220703125,
      "high": 49.58000183105469,
      "low": 47.244998931884766,
      "close": 48.58000183105469,
      "volume": 4409000
    },
    {
      "time": "2026-07-16",
      "open": 47.5,
      "high": 47.900001525878906,
      "low": 46.38999938964844,
      "close": 46.849998474121094,
      "volume": 6531000
    },
    {
      "time": "2026-07-17",
      "open": 46.529998779296875,
      "high": 46.849998474121094,
      "low": 43.75,
      "close": 43.97999954223633,
      "volume": 11679400
    },
    {
      "time": "2026-07-20",
      "open": 44.369998931884766,
      "high": 45.345001220703125,
      "low": 42.7400016784668,
      "close": 43.47999954223633,
      "volume": 7535700
    },
    {
      "time": "2026-07-21",
      "open": 44.38999938964844,
      "high": 44.72999954223633,
      "low": 43.40999984741211,
      "close": 44.349998474121094,
      "volume": 6846100
    },
    {
      "time": "2026-07-22",
      "open": 44.95000076293945,
      "high": 47.029998779296875,
      "low": 44.77000045776367,
      "close": 46.16999816894531,
      "volume": 5374100
    },
    {
      "time": "2026-07-23",
      "open": 45.86000061035156,
      "high": 46.4900016784668,
      "low": 44.71500015258789,
      "close": 45.27000045776367,
      "volume": 3733800
    },
    {
      "time": "2026-07-24",
      "open": 45,
      "high": 45.189998626708984,
      "low": 44.15999984741211,
      "close": 44.2400016784668,
      "volume": 2125493
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 31.464800071716308
    },
    {
      "time": "2025-10-06",
      "value": 31.523800086975097
    },
    {
      "time": "2025-10-07",
      "value": 31.62080005645752
    },
    {
      "time": "2025-10-08",
      "value": 31.753200073242187
    },
    {
      "time": "2025-10-09",
      "value": 31.89080005645752
    },
    {
      "time": "2025-10-10",
      "value": 31.991800079345705
    },
    {
      "time": "2025-10-13",
      "value": 32.1488000869751
    },
    {
      "time": "2025-10-14",
      "value": 32.28140007019043
    },
    {
      "time": "2025-10-15",
      "value": 32.41820003509522
    },
    {
      "time": "2025-10-16",
      "value": 32.56980007171631
    },
    {
      "time": "2025-10-17",
      "value": 32.68720008850098
    },
    {
      "time": "2025-10-20",
      "value": 32.86300006866455
    },
    {
      "time": "2025-10-21",
      "value": 33.02100006103515
    },
    {
      "time": "2025-10-22",
      "value": 33.106400108337404
    },
    {
      "time": "2025-10-23",
      "value": 33.27460010528564
    },
    {
      "time": "2025-10-24",
      "value": 33.43640007019043
    },
    {
      "time": "2025-10-27",
      "value": 33.60900009155274
    },
    {
      "time": "2025-10-28",
      "value": 33.802600135803225
    },
    {
      "time": "2025-10-29",
      "value": 33.98380012512207
    },
    {
      "time": "2025-10-30",
      "value": 34.132400093078616
    },
    {
      "time": "2025-10-31",
      "value": 34.278000106811525
    },
    {
      "time": "2025-11-03",
      "value": 34.388400115966796
    },
    {
      "time": "2025-11-04",
      "value": 34.45760009765625
    },
    {
      "time": "2025-11-05",
      "value": 34.5334001159668
    },
    {
      "time": "2025-11-06",
      "value": 34.631400146484374
    },
    {
      "time": "2025-11-07",
      "value": 34.73940013885498
    },
    {
      "time": "2025-11-10",
      "value": 34.87140018463135
    },
    {
      "time": "2025-11-11",
      "value": 35.00220016479492
    },
    {
      "time": "2025-11-12",
      "value": 35.18060012817383
    },
    {
      "time": "2025-11-13",
      "value": 35.31860008239746
    },
    {
      "time": "2025-11-14",
      "value": 35.4338000869751
    },
    {
      "time": "2025-11-17",
      "value": 35.508600044250485
    },
    {
      "time": "2025-11-18",
      "value": 35.614200019836424
    },
    {
      "time": "2025-11-19",
      "value": 35.730000038146976
    },
    {
      "time": "2025-11-20",
      "value": 35.80080005645752
    },
    {
      "time": "2025-11-21",
      "value": 35.86280002593994
    },
    {
      "time": "2025-11-24",
      "value": 35.96520008087158
    },
    {
      "time": "2025-11-25",
      "value": 36.07960010528564
    },
    {
      "time": "2025-11-26",
      "value": 36.2538000869751
    },
    {
      "time": "2025-11-28",
      "value": 36.43420009613037
    },
    {
      "time": "2025-12-01",
      "value": 36.61800014495849
    },
    {
      "time": "2025-12-02",
      "value": 36.79440013885498
    },
    {
      "time": "2025-12-03",
      "value": 37.045800094604495
    },
    {
      "time": "2025-12-04",
      "value": 37.30140007019043
    },
    {
      "time": "2025-12-05",
      "value": 37.547800064086914
    },
    {
      "time": "2025-12-08",
      "value": 37.78280006408691
    },
    {
      "time": "2025-12-09",
      "value": 37.97520011901855
    },
    {
      "time": "2025-12-10",
      "value": 38.21020011901855
    },
    {
      "time": "2025-12-11",
      "value": 38.47800018310547
    },
    {
      "time": "2025-12-12",
      "value": 38.70420013427734
    },
    {
      "time": "2025-12-15",
      "value": 38.92400016784668
    },
    {
      "time": "2025-12-16",
      "value": 39.17940017700195
    },
    {
      "time": "2025-12-17",
      "value": 39.405600204467774
    },
    {
      "time": "2025-12-18",
      "value": 39.62800018310547
    },
    {
      "time": "2025-12-19",
      "value": 39.91300018310547
    },
    {
      "time": "2025-12-22",
      "value": 40.28700019836426
    },
    {
      "time": "2025-12-23",
      "value": 40.635000228881836
    },
    {
      "time": "2025-12-24",
      "value": 40.99260025024414
    },
    {
      "time": "2025-12-26",
      "value": 41.348400268554684
    },
    {
      "time": "2025-12-29",
      "value": 41.68120025634766
    },
    {
      "time": "2025-12-30",
      "value": 42.0494002532959
    },
    {
      "time": "2025-12-31",
      "value": 42.33300025939941
    },
    {
      "time": "2026-01-02",
      "value": 42.71920028686523
    },
    {
      "time": "2026-01-05",
      "value": 43.23500022888184
    },
    {
      "time": "2026-01-06",
      "value": 43.70340026855469
    },
    {
      "time": "2026-01-07",
      "value": 44.16980033874512
    },
    {
      "time": "2026-01-08",
      "value": 44.593600311279296
    },
    {
      "time": "2026-01-09",
      "value": 45.080800247192386
    },
    {
      "time": "2026-01-12",
      "value": 45.616000213623046
    },
    {
      "time": "2026-01-13",
      "value": 46.188200302124024
    },
    {
      "time": "2026-01-14",
      "value": 46.74380027770996
    },
    {
      "time": "2026-01-15",
      "value": 47.27600028991699
    },
    {
      "time": "2026-01-16",
      "value": 47.77220031738281
    },
    {
      "time": "2026-01-20",
      "value": 48.29980026245117
    },
    {
      "time": "2026-01-21",
      "value": 48.84320022583008
    },
    {
      "time": "2026-01-22",
      "value": 49.35960021972656
    },
    {
      "time": "2026-01-23",
      "value": 49.828000183105466
    },
    {
      "time": "2026-01-26",
      "value": 50.24940017700195
    },
    {
      "time": "2026-01-27",
      "value": 50.64200019836426
    },
    {
      "time": "2026-01-28",
      "value": 51.078400192260744
    },
    {
      "time": "2026-01-29",
      "value": 51.53940017700195
    },
    {
      "time": "2026-01-30",
      "value": 51.96000022888184
    },
    {
      "time": "2026-02-02",
      "value": 52.39320022583008
    },
    {
      "time": "2026-02-03",
      "value": 52.885800170898435
    },
    {
      "time": "2026-02-04",
      "value": 53.33240013122558
    },
    {
      "time": "2026-02-05",
      "value": 53.73320014953613
    },
    {
      "time": "2026-02-06",
      "value": 54.142000122070314
    },
    {
      "time": "2026-02-09",
      "value": 54.605200119018555
    },
    {
      "time": "2026-02-10",
      "value": 55.009000091552736
    },
    {
      "time": "2026-02-11",
      "value": 55.43720008850098
    },
    {
      "time": "2026-02-12",
      "value": 55.81440002441406
    },
    {
      "time": "2026-02-13",
      "value": 56.18440002441406
    },
    {
      "time": "2026-02-17",
      "value": 56.4518000793457
    },
    {
      "time": "2026-02-18",
      "value": 56.77580009460449
    },
    {
      "time": "2026-02-19",
      "value": 57.0942000579834
    },
    {
      "time": "2026-02-20",
      "value": 57.41480010986328
    },
    {
      "time": "2026-02-23",
      "value": 57.74160011291504
    },
    {
      "time": "2026-02-24",
      "value": 58.07700012207031
    },
    {
      "time": "2026-02-25",
      "value": 58.43020011901856
    },
    {
      "time": "2026-02-26",
      "value": 58.77680015563965
    },
    {
      "time": "2026-02-27",
      "value": 59.10860015869141
    },
    {
      "time": "2026-03-02",
      "value": 59.45900016784668
    },
    {
      "time": "2026-03-03",
      "value": 59.79900016784668
    },
    {
      "time": "2026-03-04",
      "value": 60.066400146484376
    },
    {
      "time": "2026-03-05",
      "value": 60.24900016784668
    },
    {
      "time": "2026-03-06",
      "value": 60.367600173950194
    },
    {
      "time": "2026-03-09",
      "value": 60.51780014038086
    },
    {
      "time": "2026-03-10",
      "value": 60.67140014648437
    },
    {
      "time": "2026-03-11",
      "value": 60.91360015869141
    },
    {
      "time": "2026-03-12",
      "value": 61.15680015563965
    },
    {
      "time": "2026-03-13",
      "value": 61.341000137329104
    },
    {
      "time": "2026-03-16",
      "value": 61.61020011901856
    },
    {
      "time": "2026-03-17",
      "value": 61.787800064086916
    },
    {
      "time": "2026-03-18",
      "value": 61.84360015869141
    },
    {
      "time": "2026-03-19",
      "value": 61.74540016174316
    },
    {
      "time": "2026-03-20",
      "value": 61.61960014343262
    },
    {
      "time": "2026-03-23",
      "value": 61.519400177001955
    },
    {
      "time": "2026-03-24",
      "value": 61.37960021972656
    },
    {
      "time": "2026-03-25",
      "value": 61.24020027160645
    },
    {
      "time": "2026-03-26",
      "value": 61.084800186157224
    },
    {
      "time": "2026-03-27",
      "value": 60.96160018920899
    },
    {
      "time": "2026-03-30",
      "value": 60.949800186157226
    },
    {
      "time": "2026-03-31",
      "value": 61.075000228881834
    },
    {
      "time": "2026-04-01",
      "value": 61.273800201416016
    },
    {
      "time": "2026-04-02",
      "value": 61.427000198364254
    },
    {
      "time": "2026-04-06",
      "value": 61.5844002532959
    },
    {
      "time": "2026-04-07",
      "value": 61.7994002532959
    },
    {
      "time": "2026-04-08",
      "value": 62.063600311279295
    },
    {
      "time": "2026-04-09",
      "value": 62.33580024719238
    },
    {
      "time": "2026-04-10",
      "value": 62.59620025634766
    },
    {
      "time": "2026-04-13",
      "value": 62.84960021972656
    },
    {
      "time": "2026-04-14",
      "value": 63.15020011901856
    },
    {
      "time": "2026-04-15",
      "value": 63.39360008239746
    },
    {
      "time": "2026-04-16",
      "value": 63.574800186157226
    },
    {
      "time": "2026-04-17",
      "value": 63.724000244140626
    },
    {
      "time": "2026-04-20",
      "value": 63.927000198364254
    },
    {
      "time": "2026-04-21",
      "value": 64.0868002319336
    },
    {
      "time": "2026-04-22",
      "value": 64.2102001953125
    },
    {
      "time": "2026-04-23",
      "value": 64.28240028381347
    },
    {
      "time": "2026-04-24",
      "value": 64.3396002960205
    },
    {
      "time": "2026-04-27",
      "value": 64.47660034179688
    },
    {
      "time": "2026-04-28",
      "value": 64.541000289917
    },
    {
      "time": "2026-04-29",
      "value": 64.64080024719239
    },
    {
      "time": "2026-04-30",
      "value": 64.71240028381348
    },
    {
      "time": "2026-05-01",
      "value": 64.7712003326416
    },
    {
      "time": "2026-05-04",
      "value": 64.81060028076172
    },
    {
      "time": "2026-05-05",
      "value": 64.87560028076172
    },
    {
      "time": "2026-05-06",
      "value": 64.91260025024414
    },
    {
      "time": "2026-05-07",
      "value": 64.86740020751954
    },
    {
      "time": "2026-05-08",
      "value": 64.86160018920899
    },
    {
      "time": "2026-05-11",
      "value": 64.9268000793457
    },
    {
      "time": "2026-05-12",
      "value": 64.99760009765625
    },
    {
      "time": "2026-05-13",
      "value": 65.08960014343262
    },
    {
      "time": "2026-05-14",
      "value": 65.17900009155274
    },
    {
      "time": "2026-05-15",
      "value": 65.22200004577637
    },
    {
      "time": "2026-05-18",
      "value": 65.28080001831054
    },
    {
      "time": "2026-05-19",
      "value": 65.33620002746582
    },
    {
      "time": "2026-05-20",
      "value": 65.39279998779297
    },
    {
      "time": "2026-05-21",
      "value": 65.39099990844727
    },
    {
      "time": "2026-05-22",
      "value": 65.49999984741211
    },
    {
      "time": "2026-05-26",
      "value": 65.71959983825684
    },
    {
      "time": "2026-05-27",
      "value": 65.85059989929199
    },
    {
      "time": "2026-05-28",
      "value": 66.05379997253418
    },
    {
      "time": "2026-05-29",
      "value": 66.32199989318848
    },
    {
      "time": "2026-06-01",
      "value": 66.70419990539551
    },
    {
      "time": "2026-06-02",
      "value": 67.25099990844727
    },
    {
      "time": "2026-06-03",
      "value": 67.7465998840332
    },
    {
      "time": "2026-06-04",
      "value": 68.17339981079101
    },
    {
      "time": "2026-06-05",
      "value": 68.4371997833252
    },
    {
      "time": "2026-06-08",
      "value": 68.7539998626709
    },
    {
      "time": "2026-06-09",
      "value": 69.03399993896484
    },
    {
      "time": "2026-06-10",
      "value": 69.08059997558594
    },
    {
      "time": "2026-06-11",
      "value": 69.13360000610352
    },
    {
      "time": "2026-06-12",
      "value": 69.06779998779297
    },
    {
      "time": "2026-06-15",
      "value": 68.92040008544922
    },
    {
      "time": "2026-06-16",
      "value": 68.75760002136231
    },
    {
      "time": "2026-06-17",
      "value": 68.53300003051758
    },
    {
      "time": "2026-06-18",
      "value": 68.28519996643067
    },
    {
      "time": "2026-06-22",
      "value": 67.98680000305175
    },
    {
      "time": "2026-06-23",
      "value": 67.62780006408691
    },
    {
      "time": "2026-06-24",
      "value": 67.20760009765625
    },
    {
      "time": "2026-06-25",
      "value": 66.83240020751953
    },
    {
      "time": "2026-06-26",
      "value": 66.5068002319336
    },
    {
      "time": "2026-06-29",
      "value": 66.16800018310546
    },
    {
      "time": "2026-06-30",
      "value": 65.8984001159668
    },
    {
      "time": "2026-07-01",
      "value": 65.51740013122559
    },
    {
      "time": "2026-07-02",
      "value": 65.14800010681152
    },
    {
      "time": "2026-07-06",
      "value": 64.77480010986328
    },
    {
      "time": "2026-07-07",
      "value": 64.4476000213623
    },
    {
      "time": "2026-07-08",
      "value": 64.09759994506835
    },
    {
      "time": "2026-07-09",
      "value": 63.724799957275394
    },
    {
      "time": "2026-07-10",
      "value": 63.435
    },
    {
      "time": "2026-07-13",
      "value": 63.16020004272461
    },
    {
      "time": "2026-07-14",
      "value": 62.86560005187988
    },
    {
      "time": "2026-07-15",
      "value": 62.58460006713867
    },
    {
      "time": "2026-07-16",
      "value": 62.27240005493164
    },
    {
      "time": "2026-07-17",
      "value": 61.89080001831055
    },
    {
      "time": "2026-07-20",
      "value": 61.49520004272461
    },
    {
      "time": "2026-07-21",
      "value": 61.12940002441406
    },
    {
      "time": "2026-07-22",
      "value": 60.78919998168945
    },
    {
      "time": "2026-07-23",
      "value": 60.38780006408692
    },
    {
      "time": "2026-07-24",
      "value": 59.92020004272461
    }
  ],
  "analysis": null
}