{
  "ok": true,
  "cached": false,
  "ticker": "AMCR",
  "price": 44.54,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Dan Newhouse",
      "slug": "dan-newhouse",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-07-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Thomas H. Kean Jr",
      "slug": "thomas-h-kean-jr",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-05-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Thomas H. Kean Jr",
      "slug": "thomas-h-kean-jr",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-03-31",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2025-12-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Amcor's Q3 2026 Earnings: What to Expect",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/88f0e75c-84d4-3865-9cd1-947cd92c7881/amcor%27s-q3-2026-earnings%3A.html",
      "published": "2026-07-23"
    },
    {
      "title": "CoreWeave upgraded, IBM initiated: Wall Street's top analyst calls",
      "publisher": "The Fly",
      "link": "https://finance.yahoo.com/markets/stocks/articles/microsoft-reinstated-ralph-lauren-upgraded-133648092.html",
      "published": "2026-07-22"
    },
    {
      "title": "Jefferies Downgrades Amcor to Hold From Buy, Adjusts Price Target to $44.92 From $51.36",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/news/jefferies-downgrades-amcor-hold-buy-091754707.html",
      "published": "2026-07-22"
    },
    {
      "title": "Mulch Films Market to Grow from USD 11.02 Billion in 2026 to USD 15.13 Billion by 2031, at a CAGR of 6.5% — MarketsandMarkets™",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/commodities/articles/mulch-films-market-grow-usd-133000886.html",
      "published": "2026-07-16"
    },
    {
      "title": "Did Mondelez’s Recycled-Content Deal Just Shift LyondellBasell’s (LYB) Circular Plastics Investment Narrative?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/did-mondelez-recycled-content-deal-021331611.html",
      "published": "2026-07-16"
    },
    {
      "title": "Wells Fargo Adjusts Price Target on Amcor to $43 From $41, Maintains Equalweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wells-fargo-adjusts-price-target-135833432.html",
      "published": "2026-07-15"
    },
    {
      "title": "Amcor’s new North American flexibles president talks growth",
      "publisher": "Packaging Dive",
      "link": "https://finance.yahoo.com/m/cd01e773-5cde-3f91-8391-8cda9d88903d/amcor%E2%80%99s-new-north-american.html",
      "published": "2026-07-15"
    },
    {
      "title": "Packaging, Forest Products Face Lackluster Demand, Weak Volumes, BofA Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/packaging-forest-products-face-lackluster-150040619.html",
      "published": "2026-07-14"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 48.849998474121094,
      "high": 48.95000076293945,
      "low": 48.25,
      "close": 48.70000076293945,
      "volume": 2979900
    },
    {
      "time": "2025-07-28",
      "open": 48.70000076293945,
      "high": 48.70000076293945,
      "low": 48,
      "close": 48.150001525878906,
      "volume": 2888840
    },
    {
      "time": "2025-07-29",
      "open": 48.04999923706055,
      "high": 48.5,
      "low": 47.79999923706055,
      "close": 48.29999923706055,
      "volume": 5533180
    },
    {
      "time": "2025-07-30",
      "open": 48.150001525878906,
      "high": 48.45000076293945,
      "low": 47.45000076293945,
      "close": 47.650001525878906,
      "volume": 6578920
    },
    {
      "time": "2025-07-31",
      "open": 47.400001525878906,
      "high": 47.45000076293945,
      "low": 46.599998474121094,
      "close": 46.75,
      "volume": 7022980
    },
    {
      "time": "2025-08-01",
      "open": 46.95000076293945,
      "high": 47.29999923706055,
      "low": 46,
      "close": 46.5,
      "volume": 4554880
    },
    {
      "time": "2025-08-04",
      "open": 46.54999923706055,
      "high": 47.099998474121094,
      "low": 46.400001525878906,
      "close": 47,
      "volume": 3449460
    },
    {
      "time": "2025-08-05",
      "open": 47.099998474121094,
      "high": 47.25,
      "low": 46.400001525878906,
      "close": 46.900001525878906,
      "volume": 3408660
    },
    {
      "time": "2025-08-06",
      "open": 46.900001525878906,
      "high": 47.20000076293945,
      "low": 46.650001525878906,
      "close": 47.04999923706055,
      "volume": 5186400
    },
    {
      "time": "2025-08-07",
      "open": 47.400001525878906,
      "high": 48.349998474121094,
      "low": 47.20000076293945,
      "close": 48.20000076293945,
      "volume": 5545000
    },
    {
      "time": "2025-08-08",
      "open": 48.29999923706055,
      "high": 48.599998474121094,
      "low": 48.20000076293945,
      "close": 48.349998474121094,
      "volume": 3087560
    },
    {
      "time": "2025-08-11",
      "open": 48.45000076293945,
      "high": 48.849998474121094,
      "low": 48,
      "close": 48.20000076293945,
      "volume": 3202480
    },
    {
      "time": "2025-08-12",
      "open": 48.29999923706055,
      "high": 48.849998474121094,
      "low": 48.25,
      "close": 48.849998474121094,
      "volume": 4129360
    },
    {
      "time": "2025-08-13",
      "open": 48.900001525878906,
      "high": 49.75,
      "low": 48.54999923706055,
      "close": 49.70000076293945,
      "volume": 4586460
    },
    {
      "time": "2025-08-14",
      "open": 47.349998474121094,
      "high": 47.349998474121094,
      "low": 42.5,
      "close": 43.79999923706055,
      "volume": 18641980
    },
    {
      "time": "2025-08-15",
      "open": 43.79999923706055,
      "high": 44.150001525878906,
      "low": 43.04999923706055,
      "close": 43.650001525878906,
      "volume": 13111680
    },
    {
      "time": "2025-08-18",
      "open": 43.099998474121094,
      "high": 43.599998474121094,
      "low": 42.400001525878906,
      "close": 42.400001525878906,
      "volume": 6592200
    },
    {
      "time": "2025-08-19",
      "open": 42.650001525878906,
      "high": 43,
      "low": 42.400001525878906,
      "close": 42.650001525878906,
      "volume": 6460460
    },
    {
      "time": "2025-08-20",
      "open": 42.79999923706055,
      "high": 43.29999923706055,
      "low": 42.599998474121094,
      "close": 42.849998474121094,
      "volume": 4035560
    },
    {
      "time": "2025-08-21",
      "open": 42.5,
      "high": 43.25,
      "low": 42.5,
      "close": 43.25,
      "volume": 5545480
    },
    {
      "time": "2025-08-22",
      "open": 43.20000076293945,
      "high": 43.900001525878906,
      "low": 43.04999923706055,
      "close": 43.54999923706055,
      "volume": 4079220
    },
    {
      "time": "2025-08-25",
      "open": 43.400001525878906,
      "high": 43.400001525878906,
      "low": 42.349998474121094,
      "close": 42.650001525878906,
      "volume": 4179640
    },
    {
      "time": "2025-08-26",
      "open": 42.54999923706055,
      "high": 42.599998474121094,
      "low": 42.150001525878906,
      "close": 42.25,
      "volume": 4794640
    },
    {
      "time": "2025-08-27",
      "open": 42.150001525878906,
      "high": 42.650001525878906,
      "low": 42,
      "close": 42.54999923706055,
      "volume": 3931540
    },
    {
      "time": "2025-08-28",
      "open": 42.79999923706055,
      "high": 42.900001525878906,
      "low": 42.5,
      "close": 42.75,
      "volume": 4219520
    },
    {
      "time": "2025-08-29",
      "open": 42.79999923706055,
      "high": 43.45000076293945,
      "low": 42.79999923706055,
      "close": 43.150001525878906,
      "volume": 3187620
    },
    {
      "time": "2025-09-02",
      "open": 42.849998474121094,
      "high": 43,
      "low": 41.95000076293945,
      "close": 42.099998474121094,
      "volume": 4743600
    },
    {
      "time": "2025-09-03",
      "open": 41.900001525878906,
      "high": 42,
      "low": 41.54999923706055,
      "close": 41.75,
      "volume": 4117660
    },
    {
      "time": "2025-09-04",
      "open": 41.70000076293945,
      "high": 41.849998474121094,
      "low": 41.349998474121094,
      "close": 41.75,
      "volume": 4510060
    },
    {
      "time": "2025-09-05",
      "open": 41.29999923706055,
      "high": 41.70000076293945,
      "low": 41.150001525878906,
      "close": 41.5,
      "volume": 4055320
    },
    {
      "time": "2025-09-08",
      "open": 41.400001525878906,
      "high": 41.5,
      "low": 40.79999923706055,
      "close": 41.099998474121094,
      "volume": 4091100
    },
    {
      "time": "2025-09-09",
      "open": 41.599998474121094,
      "high": 41.650001525878906,
      "low": 40.79999923706055,
      "close": 40.95000076293945,
      "volume": 3444380
    },
    {
      "time": "2025-09-10",
      "open": 40.900001525878906,
      "high": 41.400001525878906,
      "low": 40.79999923706055,
      "close": 41.150001525878906,
      "volume": 3586340
    },
    {
      "time": "2025-09-11",
      "open": 41.04999923706055,
      "high": 41.79999923706055,
      "low": 41.04999923706055,
      "close": 41.650001525878906,
      "volume": 5086660
    },
    {
      "time": "2025-09-12",
      "open": 41.5,
      "high": 41.79999923706055,
      "low": 41.349998474121094,
      "close": 41.400001525878906,
      "volume": 2588600
    },
    {
      "time": "2025-09-15",
      "open": 41.599998474121094,
      "high": 41.75,
      "low": 40.95000076293945,
      "close": 41.400001525878906,
      "volume": 4854800
    },
    {
      "time": "2025-09-16",
      "open": 41.5,
      "high": 42.04999923706055,
      "low": 41.349998474121094,
      "close": 41.95000076293945,
      "volume": 4960420
    },
    {
      "time": "2025-09-17",
      "open": 41.900001525878906,
      "high": 42.400001525878906,
      "low": 41.25,
      "close": 41.400001525878906,
      "volume": 4350120
    },
    {
      "time": "2025-09-18",
      "open": 41.5,
      "high": 41.95000076293945,
      "low": 41.349998474121094,
      "close": 41.54999923706055,
      "volume": 3467280
    },
    {
      "time": "2025-09-19",
      "open": 41.5,
      "high": 41.75,
      "low": 41.150001525878906,
      "close": 41.29999923706055,
      "volume": 9587020
    },
    {
      "time": "2025-09-22",
      "open": 41.54999923706055,
      "high": 41.599998474121094,
      "low": 41.099998474121094,
      "close": 41.25,
      "volume": 4716220
    },
    {
      "time": "2025-09-23",
      "open": 41.29999923706055,
      "high": 41.400001525878906,
      "low": 40.349998474121094,
      "close": 40.45000076293945,
      "volume": 6164100
    },
    {
      "time": "2025-09-24",
      "open": 40.349998474121094,
      "high": 40.5,
      "low": 39.849998474121094,
      "close": 39.900001525878906,
      "volume": 5840940
    },
    {
      "time": "2025-09-25",
      "open": 39.79999923706055,
      "high": 40.150001525878906,
      "low": 39.5,
      "close": 39.849998474121094,
      "volume": 6095440
    },
    {
      "time": "2025-09-26",
      "open": 39.900001525878906,
      "high": 40.349998474121094,
      "low": 39.79999923706055,
      "close": 40.25,
      "volume": 3954200
    },
    {
      "time": "2025-09-29",
      "open": 40.400001525878906,
      "high": 40.849998474121094,
      "low": 40,
      "close": 40.70000076293945,
      "volume": 3597000
    },
    {
      "time": "2025-09-30",
      "open": 40.5,
      "high": 40.900001525878906,
      "low": 40.5,
      "close": 40.900001525878906,
      "volume": 4710960
    },
    {
      "time": "2025-10-01",
      "open": 40.79999923706055,
      "high": 41.20000076293945,
      "low": 40.70000076293945,
      "close": 40.95000076293945,
      "volume": 3147660
    },
    {
      "time": "2025-10-02",
      "open": 40.95000076293945,
      "high": 41.25,
      "low": 40.75,
      "close": 41.150001525878906,
      "volume": 3221440
    },
    {
      "time": "2025-10-03",
      "open": 41,
      "high": 41.25,
      "low": 40.70000076293945,
      "close": 40.900001525878906,
      "volume": 2897980
    },
    {
      "time": "2025-10-06",
      "open": 40.79999923706055,
      "high": 40.95000076293945,
      "low": 40.29999923706055,
      "close": 40.349998474121094,
      "volume": 2491900
    },
    {
      "time": "2025-10-07",
      "open": 40.400001525878906,
      "high": 40.599998474121094,
      "low": 39.70000076293945,
      "close": 39.79999923706055,
      "volume": 3106080
    },
    {
      "time": "2025-10-08",
      "open": 39.95000076293945,
      "high": 40.150001525878906,
      "low": 39.79999923706055,
      "close": 39.849998474121094,
      "volume": 2283260
    },
    {
      "time": "2025-10-09",
      "open": 40,
      "high": 40.04999923706055,
      "low": 39.04999923706055,
      "close": 39.099998474121094,
      "volume": 3738820
    },
    {
      "time": "2025-10-10",
      "open": 39.650001525878906,
      "high": 40.54999923706055,
      "low": 39.5,
      "close": 39.650001525878906,
      "volume": 5128620
    },
    {
      "time": "2025-10-13",
      "open": 40.099998474121094,
      "high": 40.95000076293945,
      "low": 39.849998474121094,
      "close": 39.900001525878906,
      "volume": 4647760
    },
    {
      "time": "2025-10-14",
      "open": 39.54999923706055,
      "high": 40.79999923706055,
      "low": 39.45000076293945,
      "close": 40.5,
      "volume": 4438580
    },
    {
      "time": "2025-10-15",
      "open": 40.650001525878906,
      "high": 40.79999923706055,
      "low": 40.04999923706055,
      "close": 40.25,
      "volume": 2926540
    },
    {
      "time": "2025-10-16",
      "open": 40.29999923706055,
      "high": 40.95000076293945,
      "low": 40.099998474121094,
      "close": 40.70000076293945,
      "volume": 6076500
    },
    {
      "time": "2025-10-17",
      "open": 40.70000076293945,
      "high": 41,
      "low": 40.45000076293945,
      "close": 40.75,
      "volume": 3464820
    },
    {
      "time": "2025-10-20",
      "open": 40.75,
      "high": 40.849998474121094,
      "low": 40.54999923706055,
      "close": 40.75,
      "volume": 2298360
    },
    {
      "time": "2025-10-21",
      "open": 40.75,
      "high": 40.900001525878906,
      "low": 40.54999923706055,
      "close": 40.70000076293945,
      "volume": 2389120
    },
    {
      "time": "2025-10-22",
      "open": 40.70000076293945,
      "high": 41.25,
      "low": 40.70000076293945,
      "close": 40.70000076293945,
      "volume": 3924020
    },
    {
      "time": "2025-10-23",
      "open": 40.849998474121094,
      "high": 41.20000076293945,
      "low": 40.54999923706055,
      "close": 41.150001525878906,
      "volume": 3546880
    },
    {
      "time": "2025-10-24",
      "open": 41.349998474121094,
      "high": 41.400001525878906,
      "low": 40.54999923706055,
      "close": 40.70000076293945,
      "volume": 3762800
    },
    {
      "time": "2025-10-27",
      "open": 40.900001525878906,
      "high": 41.400001525878906,
      "low": 40.849998474121094,
      "close": 41.349998474121094,
      "volume": 4647100
    },
    {
      "time": "2025-10-28",
      "open": 41.349998474121094,
      "high": 42.04999923706055,
      "low": 41.150001525878906,
      "close": 41.75,
      "volume": 6984180
    },
    {
      "time": "2025-10-29",
      "open": 41.45000076293945,
      "high": 41.5,
      "low": 39.650001525878906,
      "close": 40,
      "volume": 8165300
    },
    {
      "time": "2025-10-30",
      "open": 39.650001525878906,
      "high": 40.20000076293945,
      "low": 39.150001525878906,
      "close": 39.25,
      "volume": 7276040
    },
    {
      "time": "2025-10-31",
      "open": 39,
      "high": 39.54999923706055,
      "low": 38.349998474121094,
      "close": 39.5,
      "volume": 7728400
    },
    {
      "time": "2025-11-03",
      "open": 39.20000076293945,
      "high": 39.45000076293945,
      "low": 38.849998474121094,
      "close": 39.29999923706055,
      "volume": 6718840
    },
    {
      "time": "2025-11-04",
      "open": 38.900001525878906,
      "high": 39.75,
      "low": 38.75,
      "close": 39.349998474121094,
      "volume": 6224440
    },
    {
      "time": "2025-11-05",
      "open": 39.599998474121094,
      "high": 40.650001525878906,
      "low": 39.349998474121094,
      "close": 40.349998474121094,
      "volume": 9408460
    },
    {
      "time": "2025-11-06",
      "open": 41.54999923706055,
      "high": 42.900001525878906,
      "low": 40.650001525878906,
      "close": 41.099998474121094,
      "volume": 8496620
    },
    {
      "time": "2025-11-07",
      "open": 41.25,
      "high": 41.849998474121094,
      "low": 40.849998474121094,
      "close": 41.849998474121094,
      "volume": 5304980
    },
    {
      "time": "2025-11-10",
      "open": 42.099998474121094,
      "high": 42.29999923706055,
      "low": 41.599998474121094,
      "close": 42.150001525878906,
      "volume": 5274900
    },
    {
      "time": "2025-11-11",
      "open": 42.29999923706055,
      "high": 42.650001525878906,
      "low": 42.20000076293945,
      "close": 42.29999923706055,
      "volume": 3865100
    },
    {
      "time": "2025-11-12",
      "open": 42.599998474121094,
      "high": 42.75,
      "low": 42.04999923706055,
      "close": 42.04999923706055,
      "volume": 3767320
    },
    {
      "time": "2025-11-13",
      "open": 42.75,
      "high": 43.75,
      "low": 42.650001525878906,
      "close": 42.900001525878906,
      "volume": 5768660
    },
    {
      "time": "2025-11-14",
      "open": 42.5,
      "high": 42.900001525878906,
      "low": 42.099998474121094,
      "close": 42.400001525878906,
      "volume": 4313680
    },
    {
      "time": "2025-11-17",
      "open": 42.349998474121094,
      "high": 42.5,
      "low": 42.04999923706055,
      "close": 42.25,
      "volume": 4643360
    },
    {
      "time": "2025-11-18",
      "open": 42.20000076293945,
      "high": 42.400001525878906,
      "low": 41.75,
      "close": 42.29999923706055,
      "volume": 5396960
    },
    {
      "time": "2025-11-19",
      "open": 42.400001525878906,
      "high": 42.45000076293945,
      "low": 41.79999923706055,
      "close": 42.099998474121094,
      "volume": 3564160
    },
    {
      "time": "2025-11-20",
      "open": 42.150001525878906,
      "high": 42.54999923706055,
      "low": 41.79999923706055,
      "close": 41.79999923706055,
      "volume": 3986520
    },
    {
      "time": "2025-11-21",
      "open": 42,
      "high": 42.849998474121094,
      "low": 41.79999923706055,
      "close": 42.5,
      "volume": 6196380
    },
    {
      "time": "2025-11-24",
      "open": 42.45000076293945,
      "high": 42.75,
      "low": 42.099998474121094,
      "close": 42.349998474121094,
      "volume": 8030500
    },
    {
      "time": "2025-11-25",
      "open": 42.599998474121094,
      "high": 42.849998474121094,
      "low": 42.29999923706055,
      "close": 42.54999923706055,
      "volume": 7057580
    },
    {
      "time": "2025-11-26",
      "open": 42.54999923706055,
      "high": 43.25,
      "low": 42.5,
      "close": 43.099998474121094,
      "volume": 3700320
    },
    {
      "time": "2025-11-28",
      "open": 42.29999923706055,
      "high": 42.900001525878906,
      "low": 42.150001525878906,
      "close": 42.599998474121094,
      "volume": 1729840
    },
    {
      "time": "2025-12-01",
      "open": 42.650001525878906,
      "high": 42.95000076293945,
      "low": 42.54999923706055,
      "close": 42.70000076293945,
      "volume": 3623600
    },
    {
      "time": "2025-12-02",
      "open": 42.79999923706055,
      "high": 42.79999923706055,
      "low": 41.54999923706055,
      "close": 42,
      "volume": 3944620
    },
    {
      "time": "2025-12-03",
      "open": 42.04999923706055,
      "high": 42.45000076293945,
      "low": 42.04999923706055,
      "close": 42.29999923706055,
      "volume": 4031140
    },
    {
      "time": "2025-12-04",
      "open": 42.20000076293945,
      "high": 42.45000076293945,
      "low": 41.599998474121094,
      "close": 41.599998474121094,
      "volume": 3321040
    },
    {
      "time": "2025-12-05",
      "open": 41.45000076293945,
      "high": 41.599998474121094,
      "low": 41.29999923706055,
      "close": 41.5,
      "volume": 3380060
    },
    {
      "time": "2025-12-08",
      "open": 41.5,
      "high": 41.5,
      "low": 41.099998474121094,
      "close": 41.25,
      "volume": 3418700
    },
    {
      "time": "2025-12-09",
      "open": 41.099998474121094,
      "high": 41.25,
      "low": 40.45000076293945,
      "close": 40.54999923706055,
      "volume": 3753480
    },
    {
      "time": "2025-12-10",
      "open": 40.650001525878906,
      "high": 41.04999923706055,
      "low": 40.45000076293945,
      "close": 41,
      "volume": 3754380
    },
    {
      "time": "2025-12-11",
      "open": 41.20000076293945,
      "high": 41.79999923706055,
      "low": 41.150001525878906,
      "close": 41.650001525878906,
      "volume": 3556980
    },
    {
      "time": "2025-12-12",
      "open": 41.75,
      "high": 41.95000076293945,
      "low": 41.150001525878906,
      "close": 41.150001525878906,
      "volume": 3295400
    },
    {
      "time": "2025-12-15",
      "open": 41.45000076293945,
      "high": 41.54999923706055,
      "low": 40.900001525878906,
      "close": 41.25,
      "volume": 4468820
    },
    {
      "time": "2025-12-16",
      "open": 41.849998474121094,
      "high": 42.25,
      "low": 41.20000076293945,
      "close": 41.599998474121094,
      "volume": 4065280
    },
    {
      "time": "2025-12-17",
      "open": 41.5,
      "high": 42.150001525878906,
      "low": 41.400001525878906,
      "close": 41.849998474121094,
      "volume": 3771380
    },
    {
      "time": "2025-12-18",
      "open": 42,
      "high": 42.20000076293945,
      "low": 41.54999923706055,
      "close": 41.70000076293945,
      "volume": 3617980
    },
    {
      "time": "2025-12-19",
      "open": 41.599998474121094,
      "high": 41.849998474121094,
      "low": 41.349998474121094,
      "close": 41.45000076293945,
      "volume": 6890420
    },
    {
      "time": "2025-12-22",
      "open": 41.45000076293945,
      "high": 41.650001525878906,
      "low": 41.29999923706055,
      "close": 41.599998474121094,
      "volume": 3166800
    },
    {
      "time": "2025-12-23",
      "open": 41.599998474121094,
      "high": 41.650001525878906,
      "low": 41.29999923706055,
      "close": 41.349998474121094,
      "volume": 2801540
    },
    {
      "time": "2025-12-24",
      "open": 41.45000076293945,
      "high": 41.54999923706055,
      "low": 41.29999923706055,
      "close": 41.29999923706055,
      "volume": 2090040
    },
    {
      "time": "2025-12-26",
      "open": 41.400001525878906,
      "high": 41.599998474121094,
      "low": 41.25,
      "close": 41.599998474121094,
      "volume": 1978720
    },
    {
      "time": "2025-12-29",
      "open": 41.650001525878906,
      "high": 42.29999923706055,
      "low": 41.54999923706055,
      "close": 42.25,
      "volume": 3110120
    },
    {
      "time": "2025-12-30",
      "open": 42.20000076293945,
      "high": 42.25,
      "low": 41.900001525878906,
      "close": 41.95000076293945,
      "volume": 2023380
    },
    {
      "time": "2025-12-31",
      "open": 41.900001525878906,
      "high": 42,
      "low": 41.650001525878906,
      "close": 41.70000076293945,
      "volume": 1737620
    },
    {
      "time": "2026-01-02",
      "open": 41.75,
      "high": 42.150001525878906,
      "low": 41.29999923706055,
      "close": 42.04999923706055,
      "volume": 3119660
    },
    {
      "time": "2026-01-05",
      "open": 41.79999923706055,
      "high": 42.400001525878906,
      "low": 41.54999923706055,
      "close": 42.29999923706055,
      "volume": 3644280
    },
    {
      "time": "2026-01-06",
      "open": 42.20000076293945,
      "high": 42.900001525878906,
      "low": 42.150001525878906,
      "close": 42.849998474121094,
      "volume": 3474060
    },
    {
      "time": "2026-01-07",
      "open": 43.400001525878906,
      "high": 43.5,
      "low": 41.95000076293945,
      "close": 42,
      "volume": 3989220
    },
    {
      "time": "2026-01-08",
      "open": 41.75,
      "high": 43.5,
      "low": 41.650001525878906,
      "close": 43.349998474121094,
      "volume": 4812440
    },
    {
      "time": "2026-01-09",
      "open": 43.29999923706055,
      "high": 43.45000076293945,
      "low": 42.849998474121094,
      "close": 43.25,
      "volume": 3036860
    },
    {
      "time": "2026-01-12",
      "open": 43.29999923706055,
      "high": 43.400001525878906,
      "low": 42.900001525878906,
      "close": 43.04999923706055,
      "volume": 4042440
    },
    {
      "time": "2026-01-13",
      "open": 43.25,
      "high": 43.849998474121094,
      "low": 43.04999923706055,
      "close": 43.75,
      "volume": 4942080
    },
    {
      "time": "2026-01-14",
      "open": 44.099998474121094,
      "high": 44.70000076293945,
      "low": 44,
      "close": 44.099998474121094,
      "volume": 4079700
    },
    {
      "time": "2026-01-15",
      "open": 44.560001373291016,
      "high": 45.4900016784668,
      "low": 43.380001068115234,
      "close": 44.15999984741211,
      "volume": 4352500
    },
    {
      "time": "2026-01-16",
      "open": 43.880001068115234,
      "high": 43.88999938964844,
      "low": 40.849998474121094,
      "close": 40.939998626708984,
      "volume": 10280300
    },
    {
      "time": "2026-01-20",
      "open": 42.06999969482422,
      "high": 42.150001525878906,
      "low": 40.93000030517578,
      "close": 41.16999816894531,
      "volume": 9774100
    },
    {
      "time": "2026-01-21",
      "open": 41.56999969482422,
      "high": 42.40999984741211,
      "low": 41.40999984741211,
      "close": 42.400001525878906,
      "volume": 6211500
    },
    {
      "time": "2026-01-22",
      "open": 42.349998474121094,
      "high": 43.13999938964844,
      "low": 42.31999969482422,
      "close": 42.77000045776367,
      "volume": 6423700
    },
    {
      "time": "2026-01-23",
      "open": 42.599998474121094,
      "high": 44.400001525878906,
      "low": 42.5099983215332,
      "close": 44.279998779296875,
      "volume": 15260600
    },
    {
      "time": "2026-01-26",
      "open": 44.599998474121094,
      "high": 44.959999084472656,
      "low": 44.130001068115234,
      "close": 44.529998779296875,
      "volume": 6198300
    },
    {
      "time": "2026-01-27",
      "open": 44.31999969482422,
      "high": 44.79999923706055,
      "low": 44.18000030517578,
      "close": 44.720001220703125,
      "volume": 4180900
    },
    {
      "time": "2026-01-28",
      "open": 44.790000915527344,
      "high": 45,
      "low": 43.869998931884766,
      "close": 44.189998626708984,
      "volume": 5409500
    },
    {
      "time": "2026-01-29",
      "open": 44.20000076293945,
      "high": 44.47999954223633,
      "low": 43.650001525878906,
      "close": 43.88999938964844,
      "volume": 7816300
    },
    {
      "time": "2026-01-30",
      "open": 43.52000045776367,
      "high": 44.290000915527344,
      "low": 43.209999084472656,
      "close": 44.25,
      "volume": 6783000
    },
    {
      "time": "2026-02-02",
      "open": 44.27000045776367,
      "high": 44.290000915527344,
      "low": 43.31999969482422,
      "close": 43.75,
      "volume": 7831400
    },
    {
      "time": "2026-02-03",
      "open": 43.93000030517578,
      "high": 45.18000030517578,
      "low": 43.66999816894531,
      "close": 44.91999816894531,
      "volume": 8940200
    },
    {
      "time": "2026-02-04",
      "open": 46.13999938964844,
      "high": 48.79999923706055,
      "low": 46.13999938964844,
      "close": 48.560001373291016,
      "volume": 11166800
    },
    {
      "time": "2026-02-05",
      "open": 48.56999969482422,
      "high": 48.849998474121094,
      "low": 46.720001220703125,
      "close": 46.779998779296875,
      "volume": 9167400
    },
    {
      "time": "2026-02-06",
      "open": 47.79999923706055,
      "high": 48.38999938964844,
      "low": 47.5099983215332,
      "close": 48.16999816894531,
      "volume": 7185000
    },
    {
      "time": "2026-02-09",
      "open": 47.72999954223633,
      "high": 48.65999984741211,
      "low": 47.099998474121094,
      "close": 48.40999984741211,
      "volume": 5383200
    },
    {
      "time": "2026-02-10",
      "open": 48.599998474121094,
      "high": 49.040000915527344,
      "low": 48.380001068115234,
      "close": 48.529998779296875,
      "volume": 4205500
    },
    {
      "time": "2026-02-11",
      "open": 48.59000015258789,
      "high": 50.119998931884766,
      "low": 48.36000061035156,
      "close": 50.09000015258789,
      "volume": 10153100
    },
    {
      "time": "2026-02-12",
      "open": 49.849998474121094,
      "high": 50.349998474121094,
      "low": 49.2599983215332,
      "close": 49.7400016784668,
      "volume": 6944500
    },
    {
      "time": "2026-02-13",
      "open": 49.900001525878906,
      "high": 50.58000183105469,
      "low": 49.47999954223633,
      "close": 50.09000015258789,
      "volume": 5652300
    },
    {
      "time": "2026-02-17",
      "open": 50,
      "high": 50.02000045776367,
      "low": 48.939998626708984,
      "close": 49.560001373291016,
      "volume": 5065400
    },
    {
      "time": "2026-02-18",
      "open": 49.470001220703125,
      "high": 49.95000076293945,
      "low": 49.33000183105469,
      "close": 49.59000015258789,
      "volume": 4199800
    },
    {
      "time": "2026-02-19",
      "open": 49.63999938964844,
      "high": 50.2400016784668,
      "low": 49.150001525878906,
      "close": 49.529998779296875,
      "volume": 4013600
    },
    {
      "time": "2026-02-20",
      "open": 49.630001068115234,
      "high": 50.529998779296875,
      "low": 49.459999084472656,
      "close": 50.4900016784668,
      "volume": 6470500
    },
    {
      "time": "2026-02-23",
      "open": 49.939998626708984,
      "high": 50.66999816894531,
      "low": 49.86000061035156,
      "close": 50.58000183105469,
      "volume": 3815200
    },
    {
      "time": "2026-02-24",
      "open": 50.709999084472656,
      "high": 50.939998626708984,
      "low": 50.060001373291016,
      "close": 50.18000030517578,
      "volume": 4409600
    },
    {
      "time": "2026-02-25",
      "open": 49.34000015258789,
      "high": 49.349998474121094,
      "low": 47.650001525878906,
      "close": 48.81999969482422,
      "volume": 4763300
    },
    {
      "time": "2026-02-26",
      "open": 48.689998626708984,
      "high": 48.900001525878906,
      "low": 47.939998626708984,
      "close": 48.2400016784668,
      "volume": 3624800
    },
    {
      "time": "2026-02-27",
      "open": 48.470001220703125,
      "high": 48.810001373291016,
      "low": 48.20000076293945,
      "close": 48.43000030517578,
      "volume": 5734600
    },
    {
      "time": "2026-03-02",
      "open": 48.040000915527344,
      "high": 48.2599983215332,
      "low": 47.470001220703125,
      "close": 48.150001525878906,
      "volume": 3826200
    },
    {
      "time": "2026-03-03",
      "open": 46.70000076293945,
      "high": 47.43000030517578,
      "low": 46.22999954223633,
      "close": 47.16999816894531,
      "volume": 4581600
    },
    {
      "time": "2026-03-04",
      "open": 47.06999969482422,
      "high": 47.08000183105469,
      "low": 45.61000061035156,
      "close": 45.880001068115234,
      "volume": 4476800
    },
    {
      "time": "2026-03-05",
      "open": 45.5099983215332,
      "high": 45.529998779296875,
      "low": 43.41999816894531,
      "close": 43.689998626708984,
      "volume": 6200900
    },
    {
      "time": "2026-03-06",
      "open": 43.09000015258789,
      "high": 43.36000061035156,
      "low": 42.52000045776367,
      "close": 43.279998779296875,
      "volume": 5959800
    },
    {
      "time": "2026-03-09",
      "open": 42.5099983215332,
      "high": 42.54999923706055,
      "low": 41.13999938964844,
      "close": 42.29999923706055,
      "volume": 8028500
    },
    {
      "time": "2026-03-10",
      "open": 42.209999084472656,
      "high": 42.79999923706055,
      "low": 41.439998626708984,
      "close": 42.099998474121094,
      "volume": 4559800
    },
    {
      "time": "2026-03-11",
      "open": 42.40999984741211,
      "high": 42.70000076293945,
      "low": 41.95000076293945,
      "close": 42.5,
      "volume": 4240700
    },
    {
      "time": "2026-03-12",
      "open": 42.279998779296875,
      "high": 42.33000183105469,
      "low": 40.08000183105469,
      "close": 40.33000183105469,
      "volume": 7868400
    },
    {
      "time": "2026-03-13",
      "open": 40.599998474121094,
      "high": 40.88999938964844,
      "low": 40.279998779296875,
      "close": 40.56999969482422,
      "volume": 4624500
    },
    {
      "time": "2026-03-16",
      "open": 41.189998626708984,
      "high": 41.27000045776367,
      "low": 40.59000015258789,
      "close": 40.599998474121094,
      "volume": 3802100
    },
    {
      "time": "2026-03-17",
      "open": 40.95000076293945,
      "high": 40.9900016784668,
      "low": 40.4900016784668,
      "close": 40.709999084472656,
      "volume": 3590600
    },
    {
      "time": "2026-03-18",
      "open": 40.2400016784668,
      "high": 40.54999923706055,
      "low": 39.81999969482422,
      "close": 39.849998474121094,
      "volume": 4848100
    },
    {
      "time": "2026-03-19",
      "open": 39.349998474121094,
      "high": 39.41999816894531,
      "low": 38.02000045776367,
      "close": 38.689998626708984,
      "volume": 6701100
    },
    {
      "time": "2026-03-20",
      "open": 38.5,
      "high": 39,
      "low": 38.060001373291016,
      "close": 38.279998779296875,
      "volume": 46524100
    },
    {
      "time": "2026-03-23",
      "open": 39.130001068115234,
      "high": 39.91999816894531,
      "low": 38.77000045776367,
      "close": 39.36000061035156,
      "volume": 7656700
    },
    {
      "time": "2026-03-24",
      "open": 39.0099983215332,
      "high": 39.65999984741211,
      "low": 38.849998474121094,
      "close": 39.130001068115234,
      "volume": 5367200
    },
    {
      "time": "2026-03-25",
      "open": 39.900001525878906,
      "high": 40.61000061035156,
      "low": 39.619998931884766,
      "close": 40.54999923706055,
      "volume": 5797500
    },
    {
      "time": "2026-03-26",
      "open": 40.22999954223633,
      "high": 40.58000183105469,
      "low": 39.72999954223633,
      "close": 39.869998931884766,
      "volume": 3866300
    },
    {
      "time": "2026-03-27",
      "open": 39.90999984741211,
      "high": 39.9900016784668,
      "low": 38.38999938964844,
      "close": 38.619998931884766,
      "volume": 5557400
    },
    {
      "time": "2026-03-30",
      "open": 38.90999984741211,
      "high": 39.279998779296875,
      "low": 37.95000076293945,
      "close": 38.11000061035156,
      "volume": 7514800
    },
    {
      "time": "2026-03-31",
      "open": 38.63999938964844,
      "high": 39.779998779296875,
      "low": 38.13999938964844,
      "close": 39.75,
      "volume": 7471100
    },
    {
      "time": "2026-04-01",
      "open": 40,
      "high": 40.939998626708984,
      "low": 40,
      "close": 40.70000076293945,
      "volume": 6813800
    },
    {
      "time": "2026-04-02",
      "open": 39.95000076293945,
      "high": 40.4900016784668,
      "low": 39.40999984741211,
      "close": 39.93000030517578,
      "volume": 3890900
    },
    {
      "time": "2026-04-06",
      "open": 39.65999984741211,
      "high": 39.939998626708984,
      "low": 39.4900016784668,
      "close": 39.810001373291016,
      "volume": 3054200
    },
    {
      "time": "2026-04-07",
      "open": 39.5099983215332,
      "high": 39.7599983215332,
      "low": 38.56999969482422,
      "close": 39.040000915527344,
      "volume": 3730000
    },
    {
      "time": "2026-04-08",
      "open": 42,
      "high": 42.4900016784668,
      "low": 41.43000030517578,
      "close": 42.369998931884766,
      "volume": 5337400
    },
    {
      "time": "2026-04-09",
      "open": 41.66999816894531,
      "high": 42.20000076293945,
      "low": 41.40999984741211,
      "close": 41.7599983215332,
      "volume": 3853500
    },
    {
      "time": "2026-04-10",
      "open": 41.970001220703125,
      "high": 42.15999984741211,
      "low": 41.09000015258789,
      "close": 41.15999984741211,
      "volume": 3218300
    },
    {
      "time": "2026-04-13",
      "open": 40.720001220703125,
      "high": 40.9900016784668,
      "low": 40.029998779296875,
      "close": 40.959999084472656,
      "volume": 2790500
    },
    {
      "time": "2026-04-14",
      "open": 40.9900016784668,
      "high": 41.16999816894531,
      "low": 40.45000076293945,
      "close": 41.0099983215332,
      "volume": 3527400
    },
    {
      "time": "2026-04-15",
      "open": 41,
      "high": 41.119998931884766,
      "low": 40.33000183105469,
      "close": 40.599998474121094,
      "volume": 3959200
    },
    {
      "time": "2026-04-16",
      "open": 40.04999923706055,
      "high": 40.560001373291016,
      "low": 40.02000045776367,
      "close": 40.18000030517578,
      "volume": 3669500
    },
    {
      "time": "2026-04-17",
      "open": 40.970001220703125,
      "high": 42.5,
      "low": 40.77000045776367,
      "close": 41.939998626708984,
      "volume": 5527400
    },
    {
      "time": "2026-04-20",
      "open": 41.709999084472656,
      "high": 41.810001373291016,
      "low": 41.380001068115234,
      "close": 41.650001525878906,
      "volume": 3407200
    },
    {
      "time": "2026-04-21",
      "open": 41.560001373291016,
      "high": 42.119998931884766,
      "low": 41.040000915527344,
      "close": 41.099998474121094,
      "volume": 3538600
    },
    {
      "time": "2026-04-22",
      "open": 41.400001525878906,
      "high": 41.400001525878906,
      "low": 40.0099983215332,
      "close": 40.27000045776367,
      "volume": 3012300
    },
    {
      "time": "2026-04-23",
      "open": 40.5099983215332,
      "high": 40.650001525878906,
      "low": 39.400001525878906,
      "close": 39.63999938964844,
      "volume": 3864300
    },
    {
      "time": "2026-04-24",
      "open": 39.40999984741211,
      "high": 39.540000915527344,
      "low": 38.630001068115234,
      "close": 38.95000076293945,
      "volume": 3661900
    },
    {
      "time": "2026-04-27",
      "open": 39.029998779296875,
      "high": 39.59000015258789,
      "low": 38.7599983215332,
      "close": 39.04999923706055,
      "volume": 3116600
    },
    {
      "time": "2026-04-28",
      "open": 39.33000183105469,
      "high": 39.599998474121094,
      "low": 38.2599983215332,
      "close": 38.540000915527344,
      "volume": 4427800
    },
    {
      "time": "2026-04-29",
      "open": 38.400001525878906,
      "high": 38.43000030517578,
      "low": 37.220001220703125,
      "close": 37.349998474121094,
      "volume": 4726700
    },
    {
      "time": "2026-04-30",
      "open": 37.66999816894531,
      "high": 38.22999954223633,
      "low": 37.529998779296875,
      "close": 38.040000915527344,
      "volume": 5662300
    },
    {
      "time": "2026-05-01",
      "open": 38.560001373291016,
      "high": 38.75,
      "low": 37.66999816894531,
      "close": 37.75,
      "volume": 3805900
    },
    {
      "time": "2026-05-04",
      "open": 38.02000045776367,
      "high": 38.02000045776367,
      "low": 36.66999816894531,
      "close": 36.90999984741211,
      "volume": 5775700
    },
    {
      "time": "2026-05-05",
      "open": 37.380001068115234,
      "high": 37.97999954223633,
      "low": 37.2400016784668,
      "close": 37.63999938964844,
      "volume": 5351700
    },
    {
      "time": "2026-05-06",
      "open": 40.630001068115234,
      "high": 41.36000061035156,
      "low": 39.689998626708984,
      "close": 40.209999084472656,
      "volume": 7415900
    },
    {
      "time": "2026-05-07",
      "open": 40.400001525878906,
      "high": 40.81999969482422,
      "low": 39.88999938964844,
      "close": 39.91999816894531,
      "volume": 5052800
    },
    {
      "time": "2026-05-08",
      "open": 40.25,
      "high": 40.58000183105469,
      "low": 39.77000045776367,
      "close": 39.93000030517578,
      "volume": 3837900
    },
    {
      "time": "2026-05-11",
      "open": 40.08000183105469,
      "high": 40.29999923706055,
      "low": 39.47999954223633,
      "close": 40.20000076293945,
      "volume": 5147500
    },
    {
      "time": "2026-05-12",
      "open": 39.56999969482422,
      "high": 40,
      "low": 38.72999954223633,
      "close": 39.220001220703125,
      "volume": 4021000
    },
    {
      "time": "2026-05-13",
      "open": 39.310001373291016,
      "high": 39.72999954223633,
      "low": 39.060001373291016,
      "close": 39.099998474121094,
      "volume": 3425400
    },
    {
      "time": "2026-05-14",
      "open": 39.45000076293945,
      "high": 39.4900016784668,
      "low": 38.54999923706055,
      "close": 38.59000015258789,
      "volume": 3149300
    },
    {
      "time": "2026-05-15",
      "open": 38.099998474121094,
      "high": 38.25,
      "low": 36.68000030517578,
      "close": 36.689998626708984,
      "volume": 4902000
    },
    {
      "time": "2026-05-18",
      "open": 37.029998779296875,
      "high": 37.84000015258789,
      "low": 36.88999938964844,
      "close": 37.4900016784668,
      "volume": 3876900
    },
    {
      "time": "2026-05-19",
      "open": 37.08000183105469,
      "high": 37.36000061035156,
      "low": 36.470001220703125,
      "close": 36.689998626708984,
      "volume": 3794400
    },
    {
      "time": "2026-05-20",
      "open": 36.86000061035156,
      "high": 38.22999954223633,
      "low": 36.25,
      "close": 38.09000015258789,
      "volume": 5490300
    },
    {
      "time": "2026-05-21",
      "open": 37.599998474121094,
      "high": 38.75,
      "low": 37.15999984741211,
      "close": 38.5,
      "volume": 3501700
    },
    {
      "time": "2026-05-22",
      "open": 38.61000061035156,
      "high": 39.040000915527344,
      "low": 38.33000183105469,
      "close": 38.380001068115234,
      "volume": 2881100
    },
    {
      "time": "2026-05-26",
      "open": 38.93000030517578,
      "high": 39.369998931884766,
      "low": 38.689998626708984,
      "close": 38.95000076293945,
      "volume": 3055500
    },
    {
      "time": "2026-05-27",
      "open": 39.36000061035156,
      "high": 39.9900016784668,
      "low": 39.36000061035156,
      "close": 39.66999816894531,
      "volume": 4070000
    },
    {
      "time": "2026-05-28",
      "open": 38.529998779296875,
      "high": 39.369998931884766,
      "low": 38,
      "close": 39.25,
      "volume": 3517700
    },
    {
      "time": "2026-05-29",
      "open": 38.95000076293945,
      "high": 39.40999984741211,
      "low": 38.709999084472656,
      "close": 38.81999969482422,
      "volume": 6510800
    },
    {
      "time": "2026-06-01",
      "open": 38.29999923706055,
      "high": 38.29999923706055,
      "low": 37.400001525878906,
      "close": 37.72999954223633,
      "volume": 3750500
    },
    {
      "time": "2026-06-02",
      "open": 37.7400016784668,
      "high": 38.90999984741211,
      "low": 37.59000015258789,
      "close": 38.40999984741211,
      "volume": 3539500
    },
    {
      "time": "2026-06-03",
      "open": 38.27000045776367,
      "high": 38.439998626708984,
      "low": 37.880001068115234,
      "close": 37.880001068115234,
      "volume": 3687400
    },
    {
      "time": "2026-06-04",
      "open": 38.369998931884766,
      "high": 38.599998474121094,
      "low": 37.459999084472656,
      "close": 37.63999938964844,
      "volume": 3034900
    },
    {
      "time": "2026-06-05",
      "open": 37.630001068115234,
      "high": 38.29999923706055,
      "low": 37.61000061035156,
      "close": 38.130001068115234,
      "volume": 3389000
    },
    {
      "time": "2026-06-08",
      "open": 37.880001068115234,
      "high": 38,
      "low": 37.4900016784668,
      "close": 37.81999969482422,
      "volume": 2671200
    },
    {
      "time": "2026-06-09",
      "open": 38.41999816894531,
      "high": 38.9900016784668,
      "low": 38.0099983215332,
      "close": 38.83000183105469,
      "volume": 3614500
    },
    {
      "time": "2026-06-10",
      "open": 38.689998626708984,
      "high": 38.88999938964844,
      "low": 38.150001525878906,
      "close": 38.16999816894531,
      "volume": 2967700
    },
    {
      "time": "2026-06-11",
      "open": 38.47999954223633,
      "high": 39.97999954223633,
      "low": 38.29999923706055,
      "close": 39.91999816894531,
      "volume": 4164100
    },
    {
      "time": "2026-06-12",
      "open": 40.599998474121094,
      "high": 40.95000076293945,
      "low": 40.189998626708984,
      "close": 40.599998474121094,
      "volume": 2976200
    },
    {
      "time": "2026-06-15",
      "open": 41.650001525878906,
      "high": 42.31999969482422,
      "low": 41.11000061035156,
      "close": 41.11000061035156,
      "volume": 3393800
    },
    {
      "time": "2026-06-16",
      "open": 41.13999938964844,
      "high": 41.65999984741211,
      "low": 40.97999954223633,
      "close": 41.41999816894531,
      "volume": 3100900
    },
    {
      "time": "2026-06-17",
      "open": 41.150001525878906,
      "high": 41.900001525878906,
      "low": 40.4900016784668,
      "close": 40.77000045776367,
      "volume": 4064400
    },
    {
      "time": "2026-06-18",
      "open": 41.119998931884766,
      "high": 41.83000183105469,
      "low": 40.93000030517578,
      "close": 41.08000183105469,
      "volume": 6421300
    },
    {
      "time": "2026-06-22",
      "open": 40.959999084472656,
      "high": 41.34000015258789,
      "low": 40.470001220703125,
      "close": 40.68000030517578,
      "volume": 3774100
    },
    {
      "time": "2026-06-23",
      "open": 40.15999984741211,
      "high": 40.939998626708984,
      "low": 40.08000183105469,
      "close": 40.43000030517578,
      "volume": 2425000
    },
    {
      "time": "2026-06-24",
      "open": 40.959999084472656,
      "high": 41.93000030517578,
      "low": 40.79999923706055,
      "close": 41.709999084472656,
      "volume": 3313300
    },
    {
      "time": "2026-06-25",
      "open": 42.400001525878906,
      "high": 43.34000015258789,
      "low": 42.33000183105469,
      "close": 42.86000061035156,
      "volume": 3416000
    },
    {
      "time": "2026-06-26",
      "open": 42.63999938964844,
      "high": 43.189998626708984,
      "low": 42.130001068115234,
      "close": 43.029998779296875,
      "volume": 3286000
    },
    {
      "time": "2026-06-29",
      "open": 42.779998779296875,
      "high": 43,
      "low": 42.150001525878906,
      "close": 42.939998626708984,
      "volume": 2890000
    },
    {
      "time": "2026-06-30",
      "open": 43.119998931884766,
      "high": 43.81999969482422,
      "low": 42.75,
      "close": 43.349998474121094,
      "volume": 3907000
    },
    {
      "time": "2026-07-01",
      "open": 43.349998474121094,
      "high": 44.290000915527344,
      "low": 43.130001068115234,
      "close": 43.63999938964844,
      "volume": 3364800
    },
    {
      "time": "2026-07-02",
      "open": 44,
      "high": 45.029998779296875,
      "low": 43.75,
      "close": 45,
      "volume": 3743700
    },
    {
      "time": "2026-07-06",
      "open": 44.81999969482422,
      "high": 44.91999816894531,
      "low": 43.970001220703125,
      "close": 44.619998931884766,
      "volume": 3107200
    },
    {
      "time": "2026-07-07",
      "open": 44.9900016784668,
      "high": 45.38999938964844,
      "low": 44.209999084472656,
      "close": 44.45000076293945,
      "volume": 2740300
    },
    {
      "time": "2026-07-08",
      "open": 43.470001220703125,
      "high": 43.630001068115234,
      "low": 41.45000076293945,
      "close": 41.95000076293945,
      "volume": 3818200
    },
    {
      "time": "2026-07-09",
      "open": 42.459999084472656,
      "high": 43.099998474121094,
      "low": 42.040000915527344,
      "close": 42.70000076293945,
      "volume": 2485200
    },
    {
      "time": "2026-07-10",
      "open": 42.97999954223633,
      "high": 43.5,
      "low": 42.790000915527344,
      "close": 43.18000030517578,
      "volume": 2267400
    },
    {
      "time": "2026-07-13",
      "open": 43.349998474121094,
      "high": 43.689998626708984,
      "low": 42.18000030517578,
      "close": 42.43000030517578,
      "volume": 2552700
    },
    {
      "time": "2026-07-14",
      "open": 42.84000015258789,
      "high": 42.900001525878906,
      "low": 42.18000030517578,
      "close": 42.779998779296875,
      "volume": 2907400
    },
    {
      "time": "2026-07-15",
      "open": 43.15999984741211,
      "high": 43.81999969482422,
      "low": 42.95000076293945,
      "close": 43.400001525878906,
      "volume": 3442500
    },
    {
      "time": "2026-07-16",
      "open": 43.59000015258789,
      "high": 44.939998626708984,
      "low": 43.45000076293945,
      "close": 44.84000015258789,
      "volume": 2480800
    },
    {
      "time": "2026-07-17",
      "open": 45,
      "high": 45.04999923706055,
      "low": 43.2599983215332,
      "close": 43.939998626708984,
      "volume": 6168000
    },
    {
      "time": "2026-07-20",
      "open": 43.95000076293945,
      "high": 44.08000183105469,
      "low": 42.95000076293945,
      "close": 43.22999954223633,
      "volume": 3227900
    },
    {
      "time": "2026-07-21",
      "open": 43.470001220703125,
      "high": 43.790000915527344,
      "low": 42.869998931884766,
      "close": 43.439998626708984,
      "volume": 2142800
    },
    {
      "time": "2026-07-22",
      "open": 42.720001220703125,
      "high": 43.5099983215332,
      "low": 42.41999816894531,
      "close": 43.209999084472656,
      "volume": 3814600
    },
    {
      "time": "2026-07-23",
      "open": 42.36000061035156,
      "high": 42.90999984741211,
      "low": 41.939998626708984,
      "close": 42.630001068115234,
      "volume": 3487900
    },
    {
      "time": "2026-07-24",
      "open": 43.040000915527344,
      "high": 44.63999938964844,
      "low": 42.91999816894531,
      "close": 44.540000915527344,
      "volume": 3826935
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 43.46100036621094
    },
    {
      "time": "2025-10-06",
      "value": 43.29400032043457
    },
    {
      "time": "2025-10-07",
      "value": 43.1270002746582
    },
    {
      "time": "2025-10-08",
      "value": 42.95800025939941
    },
    {
      "time": "2025-10-09",
      "value": 42.78700019836426
    },
    {
      "time": "2025-10-10",
      "value": 42.645000228881834
    },
    {
      "time": "2025-10-13",
      "value": 42.51300025939941
    },
    {
      "time": "2025-10-14",
      "value": 42.38300025939942
    },
    {
      "time": "2025-10-15",
      "value": 42.25000022888184
    },
    {
      "time": "2025-10-16",
      "value": 42.12300025939941
    },
    {
      "time": "2025-10-17",
      "value": 41.974000244140626
    },
    {
      "time": "2025-10-20",
      "value": 41.8220002746582
    },
    {
      "time": "2025-10-21",
      "value": 41.6720002746582
    },
    {
      "time": "2025-10-22",
      "value": 41.50900032043457
    },
    {
      "time": "2025-10-23",
      "value": 41.33800033569336
    },
    {
      "time": "2025-10-24",
      "value": 41.27600036621094
    },
    {
      "time": "2025-10-27",
      "value": 41.23000030517578
    },
    {
      "time": "2025-10-28",
      "value": 41.217000274658204
    },
    {
      "time": "2025-10-29",
      "value": 41.164000244140624
    },
    {
      "time": "2025-10-30",
      "value": 41.092000274658204
    },
    {
      "time": "2025-10-31",
      "value": 41.0170002746582
    },
    {
      "time": "2025-11-03",
      "value": 40.9320002746582
    },
    {
      "time": "2025-11-04",
      "value": 40.866000213623046
    },
    {
      "time": "2025-11-05",
      "value": 40.828000183105466
    },
    {
      "time": "2025-11-06",
      "value": 40.79900016784668
    },
    {
      "time": "2025-11-07",
      "value": 40.7810001373291
    },
    {
      "time": "2025-11-10",
      "value": 40.7610001373291
    },
    {
      "time": "2025-11-11",
      "value": 40.76500015258789
    },
    {
      "time": "2025-11-12",
      "value": 40.7710001373291
    },
    {
      "time": "2025-11-13",
      "value": 40.79400016784668
    },
    {
      "time": "2025-11-14",
      "value": 40.81200019836426
    },
    {
      "time": "2025-11-17",
      "value": 40.83500022888184
    },
    {
      "time": "2025-11-18",
      "value": 40.86200019836426
    },
    {
      "time": "2025-11-19",
      "value": 40.8810001373291
    },
    {
      "time": "2025-11-20",
      "value": 40.884000091552736
    },
    {
      "time": "2025-11-21",
      "value": 40.90600006103516
    },
    {
      "time": "2025-11-24",
      "value": 40.925
    },
    {
      "time": "2025-11-25",
      "value": 40.93699996948242
    },
    {
      "time": "2025-11-26",
      "value": 40.97099990844727
    },
    {
      "time": "2025-11-28",
      "value": 40.99199989318848
    },
    {
      "time": "2025-12-01",
      "value": 41.01999992370605
    },
    {
      "time": "2025-12-02",
      "value": 41.03499992370605
    },
    {
      "time": "2025-12-03",
      "value": 41.071999893188476
    },
    {
      "time": "2025-12-04",
      "value": 41.10599983215332
    },
    {
      "time": "2025-12-05",
      "value": 41.1389998626709
    },
    {
      "time": "2025-12-08",
      "value": 41.158999862670896
    },
    {
      "time": "2025-12-09",
      "value": 41.15599983215332
    },
    {
      "time": "2025-12-10",
      "value": 41.15799980163574
    },
    {
      "time": "2025-12-11",
      "value": 41.171999816894534
    },
    {
      "time": "2025-12-12",
      "value": 41.171999816894534
    },
    {
      "time": "2025-12-15",
      "value": 41.178999786376956
    },
    {
      "time": "2025-12-16",
      "value": 41.203999786376954
    },
    {
      "time": "2025-12-17",
      "value": 41.24499977111817
    },
    {
      "time": "2025-12-18",
      "value": 41.28199981689453
    },
    {
      "time": "2025-12-19",
      "value": 41.3289998626709
    },
    {
      "time": "2025-12-22",
      "value": 41.36799980163574
    },
    {
      "time": "2025-12-23",
      "value": 41.396999740600585
    },
    {
      "time": "2025-12-24",
      "value": 41.4129997253418
    },
    {
      "time": "2025-12-26",
      "value": 41.439999694824216
    },
    {
      "time": "2025-12-29",
      "value": 41.47099967956543
    },
    {
      "time": "2025-12-30",
      "value": 41.494999694824216
    },
    {
      "time": "2025-12-31",
      "value": 41.513999710083006
    },
    {
      "time": "2026-01-02",
      "value": 41.54099967956543
    },
    {
      "time": "2026-01-05",
      "value": 41.57299964904785
    },
    {
      "time": "2026-01-06",
      "value": 41.6069995880127
    },
    {
      "time": "2026-01-07",
      "value": 41.6329995727539
    },
    {
      "time": "2026-01-08",
      "value": 41.67299957275391
    },
    {
      "time": "2026-01-09",
      "value": 41.7029995727539
    },
    {
      "time": "2026-01-12",
      "value": 41.76399955749512
    },
    {
      "time": "2026-01-13",
      "value": 41.853999557495115
    },
    {
      "time": "2026-01-14",
      "value": 41.94599952697754
    },
    {
      "time": "2026-01-15",
      "value": 42.04319953918457
    },
    {
      "time": "2026-01-16",
      "value": 42.07499954223633
    },
    {
      "time": "2026-01-20",
      "value": 42.09139953613281
    },
    {
      "time": "2026-01-21",
      "value": 42.11739959716797
    },
    {
      "time": "2026-01-22",
      "value": 42.13579963684082
    },
    {
      "time": "2026-01-23",
      "value": 42.17839958190918
    },
    {
      "time": "2026-01-26",
      "value": 42.222999572753906
    },
    {
      "time": "2026-01-27",
      "value": 42.27639961242676
    },
    {
      "time": "2026-01-28",
      "value": 42.30219955444336
    },
    {
      "time": "2026-01-29",
      "value": 42.33199951171875
    },
    {
      "time": "2026-01-30",
      "value": 42.37199951171875
    },
    {
      "time": "2026-02-02",
      "value": 42.400999526977536
    },
    {
      "time": "2026-02-03",
      "value": 42.45739952087402
    },
    {
      "time": "2026-02-04",
      "value": 42.59259956359863
    },
    {
      "time": "2026-02-05",
      "value": 42.67819953918457
    },
    {
      "time": "2026-02-06",
      "value": 42.794599533081055
    },
    {
      "time": "2026-02-09",
      "value": 42.91179954528808
    },
    {
      "time": "2026-02-10",
      "value": 43.0203995513916
    },
    {
      "time": "2026-02-11",
      "value": 43.17019958496094
    },
    {
      "time": "2026-02-12",
      "value": 43.31099960327148
    },
    {
      "time": "2026-02-13",
      "value": 43.47279960632324
    },
    {
      "time": "2026-02-17",
      "value": 43.61799964904785
    },
    {
      "time": "2026-02-18",
      "value": 43.777799682617186
    },
    {
      "time": "2026-02-19",
      "value": 43.938399658203124
    },
    {
      "time": "2026-02-20",
      "value": 44.12319969177246
    },
    {
      "time": "2026-02-23",
      "value": 44.323799743652344
    },
    {
      "time": "2026-02-24",
      "value": 44.50739974975586
    },
    {
      "time": "2026-02-25",
      "value": 44.65079971313477
    },
    {
      "time": "2026-02-26",
      "value": 44.79259971618652
    },
    {
      "time": "2026-02-27",
      "value": 44.93619972229004
    },
    {
      "time": "2026-03-02",
      "value": 45.067199783325194
    },
    {
      "time": "2026-03-03",
      "value": 45.17359977722168
    },
    {
      "time": "2026-03-04",
      "value": 45.2571997833252
    },
    {
      "time": "2026-03-05",
      "value": 45.301999740600586
    },
    {
      "time": "2026-03-06",
      "value": 45.335599746704105
    },
    {
      "time": "2026-03-09",
      "value": 45.35459976196289
    },
    {
      "time": "2026-03-10",
      "value": 45.3705997467041
    },
    {
      "time": "2026-03-11",
      "value": 45.38859977722168
    },
    {
      "time": "2026-03-12",
      "value": 45.35019981384277
    },
    {
      "time": "2026-03-13",
      "value": 45.32259979248047
    },
    {
      "time": "2026-03-16",
      "value": 45.3005997467041
    },
    {
      "time": "2026-03-17",
      "value": 45.27379974365235
    },
    {
      "time": "2026-03-18",
      "value": 45.224799728393556
    },
    {
      "time": "2026-03-19",
      "value": 45.14159973144531
    },
    {
      "time": "2026-03-20",
      "value": 45.06719970703125
    },
    {
      "time": "2026-03-23",
      "value": 44.98739974975586
    },
    {
      "time": "2026-03-24",
      "value": 44.90499977111816
    },
    {
      "time": "2026-03-25",
      "value": 44.854999771118166
    },
    {
      "time": "2026-03-26",
      "value": 44.77739974975586
    },
    {
      "time": "2026-03-27",
      "value": 44.66779975891113
    },
    {
      "time": "2026-03-30",
      "value": 44.54679977416992
    },
    {
      "time": "2026-03-31",
      "value": 44.52299980163574
    },
    {
      "time": "2026-04-01",
      "value": 44.51359985351562
    },
    {
      "time": "2026-04-02",
      "value": 44.46419982910156
    },
    {
      "time": "2026-04-06",
      "value": 44.40499984741211
    },
    {
      "time": "2026-04-07",
      "value": 44.30019989013672
    },
    {
      "time": "2026-04-08",
      "value": 44.25699989318848
    },
    {
      "time": "2026-04-09",
      "value": 44.197799835205075
    },
    {
      "time": "2026-04-10",
      "value": 44.13719985961914
    },
    {
      "time": "2026-04-13",
      "value": 44.07859985351563
    },
    {
      "time": "2026-04-14",
      "value": 44.013799819946286
    },
    {
      "time": "2026-04-15",
      "value": 43.950799789428714
    },
    {
      "time": "2026-04-16",
      "value": 43.85599983215332
    },
    {
      "time": "2026-04-17",
      "value": 43.72359977722168
    },
    {
      "time": "2026-04-20",
      "value": 43.62099983215332
    },
    {
      "time": "2026-04-21",
      "value": 43.47959983825684
    },
    {
      "time": "2026-04-22",
      "value": 43.316799850463866
    },
    {
      "time": "2026-04-23",
      "value": 43.1389998626709
    },
    {
      "time": "2026-04-24",
      "value": 42.91619987487793
    },
    {
      "time": "2026-04-27",
      "value": 42.702399826049806
    },
    {
      "time": "2026-04-28",
      "value": 42.471399841308596
    },
    {
      "time": "2026-04-29",
      "value": 42.2271997833252
    },
    {
      "time": "2026-04-30",
      "value": 41.99619979858399
    },
    {
      "time": "2026-05-01",
      "value": 41.760599822998046
    },
    {
      "time": "2026-05-04",
      "value": 41.48899978637695
    },
    {
      "time": "2026-05-05",
      "value": 41.23019973754883
    },
    {
      "time": "2026-05-06",
      "value": 41.03079971313477
    },
    {
      "time": "2026-05-07",
      "value": 40.85279968261719
    },
    {
      "time": "2026-05-08",
      "value": 40.68659965515137
    },
    {
      "time": "2026-05-11",
      "value": 40.52199966430664
    },
    {
      "time": "2026-05-12",
      "value": 40.343399658203126
    },
    {
      "time": "2026-05-13",
      "value": 40.18199966430664
    },
    {
      "time": "2026-05-14",
      "value": 40.03619964599609
    },
    {
      "time": "2026-05-15",
      "value": 39.89619964599609
    },
    {
      "time": "2026-05-18",
      "value": 39.78039970397949
    },
    {
      "time": "2026-05-19",
      "value": 39.66819969177246
    },
    {
      "time": "2026-05-20",
      "value": 39.587999725341795
    },
    {
      "time": "2026-05-21",
      "value": 39.5079997253418
    },
    {
      "time": "2026-05-22",
      "value": 39.46899971008301
    },
    {
      "time": "2026-05-26",
      "value": 39.43659973144531
    },
    {
      "time": "2026-05-27",
      "value": 39.417999725341794
    },
    {
      "time": "2026-05-28",
      "value": 39.38879974365234
    },
    {
      "time": "2026-05-29",
      "value": 39.368199768066404
    },
    {
      "time": "2026-06-01",
      "value": 39.34899978637695
    },
    {
      "time": "2026-06-02",
      "value": 39.351599807739255
    },
    {
      "time": "2026-06-03",
      "value": 39.32199981689453
    },
    {
      "time": "2026-06-04",
      "value": 39.292199783325195
    },
    {
      "time": "2026-06-05",
      "value": 39.24379981994629
    },
    {
      "time": "2026-06-08",
      "value": 39.20279983520508
    },
    {
      "time": "2026-06-09",
      "value": 39.206999893188474
    },
    {
      "time": "2026-06-10",
      "value": 39.20819984436035
    },
    {
      "time": "2026-06-11",
      "value": 39.211599807739255
    },
    {
      "time": "2026-06-12",
      "value": 39.20959976196289
    },
    {
      "time": "2026-06-15",
      "value": 39.233199768066406
    },
    {
      "time": "2026-06-16",
      "value": 39.26539970397949
    },
    {
      "time": "2026-06-17",
      "value": 39.299999694824216
    },
    {
      "time": "2026-06-18",
      "value": 39.27419975280762
    },
    {
      "time": "2026-06-22",
      "value": 39.25259979248047
    },
    {
      "time": "2026-06-23",
      "value": 39.237999801635745
    },
    {
      "time": "2026-06-24",
      "value": 39.252999801635745
    },
    {
      "time": "2026-06-25",
      "value": 39.28999984741211
    },
    {
      "time": "2026-06-26",
      "value": 39.338599853515625
    },
    {
      "time": "2026-06-29",
      "value": 39.39379981994629
    },
    {
      "time": "2026-06-30",
      "value": 39.421999816894534
    },
    {
      "time": "2026-07-01",
      "value": 39.46179977416992
    },
    {
      "time": "2026-07-02",
      "value": 39.5397998046875
    },
    {
      "time": "2026-07-06",
      "value": 39.626799774169925
    },
    {
      "time": "2026-07-07",
      "value": 39.722999801635744
    },
    {
      "time": "2026-07-08",
      "value": 39.78299980163574
    },
    {
      "time": "2026-07-09",
      "value": 39.85599983215332
    },
    {
      "time": "2026-07-10",
      "value": 39.94879981994629
    },
    {
      "time": "2026-07-13",
      "value": 40.05039985656738
    },
    {
      "time": "2026-07-14",
      "value": 40.14519981384277
    },
    {
      "time": "2026-07-15",
      "value": 40.25819984436035
    },
    {
      "time": "2026-07-16",
      "value": 40.41679985046387
    },
    {
      "time": "2026-07-17",
      "value": 40.54279983520508
    },
    {
      "time": "2026-07-20",
      "value": 40.603199844360354
    },
    {
      "time": "2026-07-21",
      "value": 40.673599853515626
    },
    {
      "time": "2026-07-22",
      "value": 40.739199829101565
    },
    {
      "time": "2026-07-23",
      "value": 40.78779983520508
    },
    {
      "time": "2026-07-24",
      "value": 40.89419982910156
    }
  ],
  "analysis": null
}