{
  "ok": true,
  "cached": false,
  "ticker": "AMRZ",
  "price": 39.68,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "Jenisch Jan Philipp",
      "title": "Chairman & CEO",
      "is_csuite": 1,
      "value": 1274080,
      "avg_price": 42.47,
      "filing_date": "2026-09-03"
    },
    {
      "owner": "Gibson Dwight Audley Konrad",
      "title": "Director",
      "is_csuite": 0,
      "value": 244,
      "avg_price": 44.58,
      "filing_date": "2026-08-31"
    },
    {
      "owner": "Sanche Jacques Wolf",
      "title": "Director",
      "is_csuite": 0,
      "value": 186833,
      "avg_price": 45.02,
      "filing_date": "2026-08-26"
    },
    {
      "owner": "Singleton Denise R",
      "title": "Chief Legal Officer & Corp Sec",
      "is_csuite": 0,
      "value": 154403,
      "avg_price": 44.12,
      "filing_date": "2026-08-26"
    },
    {
      "owner": "Forrest Nollaig",
      "title": "Chief Mktg & Corp Affairs Off",
      "is_csuite": 0,
      "value": 66225,
      "avg_price": 44.15,
      "filing_date": "2026-08-25"
    },
    {
      "owner": "Poletti Samuel Jonas",
      "title": "Chief Strategy & M&A Officer",
      "is_csuite": 0,
      "value": 117769,
      "avg_price": 46.92,
      "filing_date": "2026-08-18"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [
    {
      "signal_date": "2026-08-13",
      "n_insiders": 5,
      "score": 7,
      "cluster_value": 838852,
      "acted": 0,
      "filter_notes": "below 50dma"
    }
  ],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Amrize Appoints Mario Gross as President of Building Envelope",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/real-estate/articles/amrize-appoints-mario-gross-president-201500913.html",
      "published": "2026-09-11"
    },
    {
      "title": "Uber initiated, Thermo Fisher upgraded: Wall Street's top analyst calls",
      "publisher": "The Fly",
      "link": "https://finance.yahoo.com/markets/stocks/articles/uber-initiated-thermo-fisher-upgraded-135116768.html",
      "published": "2026-09-09"
    },
    {
      "title": "Amrize Insider Bought Shares Worth $1,274,080, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/amrize-insider-bought-shares-worth-164928906.html",
      "published": "2026-09-03"
    },
    {
      "title": "Sirius XM upgraded, Toast downgraded: Wall Street's top analyst calls",
      "publisher": "The Fly",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sirius-xm-upgraded-toast-downgraded-135448701.html",
      "published": "2026-09-02"
    },
    {
      "title": "BofA downgrades Amrize to underperform, cuts price target on slower growth outlook",
      "publisher": "Investing.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bofa-downgrades-amrize-underperform-cuts-130556706.html",
      "published": "2026-09-02"
    },
    {
      "title": "Here Are Wednesday’s Top Wall Street Analyst Research Calls: Ally Financial, GitLab, GLOBAL FOUNDRIES, Martin Marietta Materials, Rocket Lab USA, Strategy, Toast, Tower Semiconductor, and More",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wednesday-top-wall-street-analyst-120054071.html",
      "published": "2026-09-02"
    },
    {
      "title": "BofA Downgrades Amrize to Underperform From Neutral, Price Target is $40",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bofa-downgrades-amrize-underperform-neutral-104732606.html",
      "published": "2026-09-02"
    },
    {
      "title": "3 Stocks Facing New Pressure From Section 338 Tariffs on Canadian Goods",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-stocks-facing-pressure-section-112000625.html",
      "published": "2026-08-28"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 55.029998779296875,
      "high": 55.220001220703125,
      "low": 54.334999084472656,
      "close": 54.369998931884766,
      "volume": 3380000
    },
    {
      "time": "2025-09-16",
      "open": 54.18000030517578,
      "high": 54.70000076293945,
      "low": 53.68000030517578,
      "close": 54.59000015258789,
      "volume": 4593900
    },
    {
      "time": "2025-09-17",
      "open": 54.77000045776367,
      "high": 55.04999923706055,
      "low": 53.63999938964844,
      "close": 53.79999923706055,
      "volume": 4707600
    },
    {
      "time": "2025-09-18",
      "open": 53.5,
      "high": 53.52000045776367,
      "low": 51.98500061035156,
      "close": 52.220001220703125,
      "volume": 5338800
    },
    {
      "time": "2025-09-19",
      "open": 51.90999984741211,
      "high": 52,
      "low": 49.900001525878906,
      "close": 50.400001525878906,
      "volume": 40632400
    },
    {
      "time": "2025-09-22",
      "open": 50.02000045776367,
      "high": 50.66999816894531,
      "low": 49.70000076293945,
      "close": 50.52000045776367,
      "volume": 5149600
    },
    {
      "time": "2025-09-23",
      "open": 50.689998626708984,
      "high": 51.2599983215332,
      "low": 50.2599983215332,
      "close": 50.2599983215332,
      "volume": 3750100
    },
    {
      "time": "2025-09-24",
      "open": 49.79999923706055,
      "high": 49.880001068115234,
      "low": 48.43000030517578,
      "close": 48.630001068115234,
      "volume": 6401800
    },
    {
      "time": "2025-09-25",
      "open": 47.060001373291016,
      "high": 47.665000915527344,
      "low": 46.92300033569336,
      "close": 47.36000061035156,
      "volume": 5386000
    },
    {
      "time": "2025-09-26",
      "open": 47.11000061035156,
      "high": 47.7599983215332,
      "low": 46.880001068115234,
      "close": 47.66999816894531,
      "volume": 3883400
    },
    {
      "time": "2025-09-29",
      "open": 47.45000076293945,
      "high": 47.970001220703125,
      "low": 46.95000076293945,
      "close": 47.95000076293945,
      "volume": 3933600
    },
    {
      "time": "2025-09-30",
      "open": 48.38999938964844,
      "high": 49.119998931884766,
      "low": 48,
      "close": 48.529998779296875,
      "volume": 3532900
    },
    {
      "time": "2025-10-01",
      "open": 48,
      "high": 48.5099983215332,
      "low": 47.66999816894531,
      "close": 48.439998626708984,
      "volume": 4209700
    },
    {
      "time": "2025-10-02",
      "open": 48.11000061035156,
      "high": 48.31999969482422,
      "low": 47.540000915527344,
      "close": 48.209999084472656,
      "volume": 3630100
    },
    {
      "time": "2025-10-03",
      "open": 48.11000061035156,
      "high": 48.7400016784668,
      "low": 47.834999084472656,
      "close": 48.720001220703125,
      "volume": 3849900
    },
    {
      "time": "2025-10-06",
      "open": 48.86000061035156,
      "high": 48.98500061035156,
      "low": 47.869998931884766,
      "close": 48.34000015258789,
      "volume": 4009300
    },
    {
      "time": "2025-10-07",
      "open": 47.97999954223633,
      "high": 48.16999816894531,
      "low": 46.959999084472656,
      "close": 47.130001068115234,
      "volume": 3011200
    },
    {
      "time": "2025-10-08",
      "open": 47.900001525878906,
      "high": 49.06999969482422,
      "low": 47.86000061035156,
      "close": 48.95000076293945,
      "volume": 4190800
    },
    {
      "time": "2025-10-09",
      "open": 48.95000076293945,
      "high": 48.97999954223633,
      "low": 47.72999954223633,
      "close": 48.119998931884766,
      "volume": 2866300
    },
    {
      "time": "2025-10-10",
      "open": 48.02000045776367,
      "high": 48.2599983215332,
      "low": 46.95000076293945,
      "close": 46.959999084472656,
      "volume": 3321200
    },
    {
      "time": "2025-10-13",
      "open": 47.3849983215332,
      "high": 48.02000045776367,
      "low": 47.25,
      "close": 47.619998931884766,
      "volume": 1332100
    },
    {
      "time": "2025-10-14",
      "open": 47.68000030517578,
      "high": 49.09000015258789,
      "low": 47.540000915527344,
      "close": 49.040000915527344,
      "volume": 1945300
    },
    {
      "time": "2025-10-15",
      "open": 49.11000061035156,
      "high": 49.57500076293945,
      "low": 48.470001220703125,
      "close": 48.470001220703125,
      "volume": 2356500
    },
    {
      "time": "2025-10-16",
      "open": 48.709999084472656,
      "high": 49,
      "low": 48.025001525878906,
      "close": 48.34000015258789,
      "volume": 2256400
    },
    {
      "time": "2025-10-17",
      "open": 48.31999969482422,
      "high": 48.619998931884766,
      "low": 47.84000015258789,
      "close": 48.599998474121094,
      "volume": 3802600
    },
    {
      "time": "2025-10-20",
      "open": 48.7599983215332,
      "high": 49.029998779296875,
      "low": 48.130001068115234,
      "close": 48.790000915527344,
      "volume": 2516400
    },
    {
      "time": "2025-10-21",
      "open": 48.79999923706055,
      "high": 49.11000061035156,
      "low": 48.52000045776367,
      "close": 49.040000915527344,
      "volume": 2374000
    },
    {
      "time": "2025-10-22",
      "open": 48.869998931884766,
      "high": 49.34000015258789,
      "low": 47.915000915527344,
      "close": 47.9900016784668,
      "volume": 3613200
    },
    {
      "time": "2025-10-23",
      "open": 47.97999954223633,
      "high": 48.63999938964844,
      "low": 47.77000045776367,
      "close": 48.400001525878906,
      "volume": 1921700
    },
    {
      "time": "2025-10-24",
      "open": 49.599998474121094,
      "high": 50.02000045776367,
      "low": 49.25,
      "close": 49.56999969482422,
      "volume": 2668200
    },
    {
      "time": "2025-10-27",
      "open": 49.959999084472656,
      "high": 50.400001525878906,
      "low": 49.619998931884766,
      "close": 49.880001068115234,
      "volume": 3157000
    },
    {
      "time": "2025-10-28",
      "open": 50.52000045776367,
      "high": 51.290000915527344,
      "low": 50.08000183105469,
      "close": 50.439998626708984,
      "volume": 3965300
    },
    {
      "time": "2025-10-29",
      "open": 52.83000183105469,
      "high": 54.27000045776367,
      "low": 51.40999984741211,
      "close": 52.849998474121094,
      "volume": 8118500
    },
    {
      "time": "2025-10-30",
      "open": 52.415000915527344,
      "high": 53.13199996948242,
      "low": 51.880001068115234,
      "close": 51.970001220703125,
      "volume": 4189100
    },
    {
      "time": "2025-10-31",
      "open": 51.209999084472656,
      "high": 52.060001373291016,
      "low": 50.625,
      "close": 51.84000015258789,
      "volume": 4464400
    },
    {
      "time": "2025-11-03",
      "open": 50.849998474121094,
      "high": 51.459999084472656,
      "low": 50.41999816894531,
      "close": 51.119998931884766,
      "volume": 4011200
    },
    {
      "time": "2025-11-04",
      "open": 50.5099983215332,
      "high": 51.34000015258789,
      "low": 50.369998931884766,
      "close": 50.970001220703125,
      "volume": 3224900
    },
    {
      "time": "2025-11-05",
      "open": 50.91999816894531,
      "high": 51.27000045776367,
      "low": 50.599998474121094,
      "close": 50.83000183105469,
      "volume": 2885000
    },
    {
      "time": "2025-11-06",
      "open": 49.70000076293945,
      "high": 49.97999954223633,
      "low": 49.040000915527344,
      "close": 49.720001220703125,
      "volume": 5472100
    },
    {
      "time": "2025-11-07",
      "open": 49.45000076293945,
      "high": 49.709999084472656,
      "low": 48.66999816894531,
      "close": 49.439998626708984,
      "volume": 2971000
    },
    {
      "time": "2025-11-10",
      "open": 49.439998626708984,
      "high": 49.470001220703125,
      "low": 48.5099983215332,
      "close": 48.7400016784668,
      "volume": 3212900
    },
    {
      "time": "2025-11-11",
      "open": 49.29999923706055,
      "high": 49.73500061035156,
      "low": 48.97999954223633,
      "close": 49.720001220703125,
      "volume": 2792400
    },
    {
      "time": "2025-11-12",
      "open": 49.86000061035156,
      "high": 50.84000015258789,
      "low": 49.83000183105469,
      "close": 50.029998779296875,
      "volume": 2531000
    },
    {
      "time": "2025-11-13",
      "open": 49.779998779296875,
      "high": 50.75,
      "low": 49.685001373291016,
      "close": 49.75,
      "volume": 3328100
    },
    {
      "time": "2025-11-14",
      "open": 48.599998474121094,
      "high": 49.11000061035156,
      "low": 48.47999954223633,
      "close": 48.81999969482422,
      "volume": 3276000
    },
    {
      "time": "2025-11-17",
      "open": 48.650001525878906,
      "high": 48.93000030517578,
      "low": 47.720001220703125,
      "close": 48.060001373291016,
      "volume": 2623800
    },
    {
      "time": "2025-11-18",
      "open": 47.5,
      "high": 47.93000030517578,
      "low": 46.869998931884766,
      "close": 47.599998474121094,
      "volume": 3850400
    },
    {
      "time": "2025-11-19",
      "open": 47.75,
      "high": 47.8650016784668,
      "low": 46.91999816894531,
      "close": 47.5,
      "volume": 3171900
    },
    {
      "time": "2025-11-20",
      "open": 47.79999923706055,
      "high": 48.189998626708984,
      "low": 46.970001220703125,
      "close": 47.13999938964844,
      "volume": 4235700
    },
    {
      "time": "2025-11-21",
      "open": 47.529998779296875,
      "high": 48.31999969482422,
      "low": 47,
      "close": 48.150001525878906,
      "volume": 3414600
    },
    {
      "time": "2025-11-24",
      "open": 48.08000183105469,
      "high": 49.310001373291016,
      "low": 47.775001525878906,
      "close": 49.08000183105469,
      "volume": 37480400
    },
    {
      "time": "2025-11-25",
      "open": 49.939998626708984,
      "high": 50.790000915527344,
      "low": 49.560001373291016,
      "close": 50.779998779296875,
      "volume": 5512400
    },
    {
      "time": "2025-11-26",
      "open": 50.709999084472656,
      "high": 50.709999084472656,
      "low": 50.18000030517578,
      "close": 50.20000076293945,
      "volume": 5834900
    },
    {
      "time": "2025-11-28",
      "open": 50.83000183105469,
      "high": 51.709999084472656,
      "low": 50.66999816894531,
      "close": 51.5099983215332,
      "volume": 2427200
    },
    {
      "time": "2025-12-01",
      "open": 51.3849983215332,
      "high": 52.220001220703125,
      "low": 51.05500030517578,
      "close": 52.040000915527344,
      "volume": 4396200
    },
    {
      "time": "2025-12-02",
      "open": 52.130001068115234,
      "high": 52.130001068115234,
      "low": 51.38999938964844,
      "close": 51.41999816894531,
      "volume": 6953300
    },
    {
      "time": "2025-12-03",
      "open": 51.790000915527344,
      "high": 52.63999938964844,
      "low": 51.71500015258789,
      "close": 52.619998931884766,
      "volume": 2417900
    },
    {
      "time": "2025-12-04",
      "open": 52.79999923706055,
      "high": 52.83000183105469,
      "low": 52.1150016784668,
      "close": 52.7400016784668,
      "volume": 3442500
    },
    {
      "time": "2025-12-05",
      "open": 53.18000030517578,
      "high": 54.779998779296875,
      "low": 53.099998474121094,
      "close": 54.7400016784668,
      "volume": 6432000
    },
    {
      "time": "2025-12-08",
      "open": 54.7599983215332,
      "high": 54.7599983215332,
      "low": 53.02000045776367,
      "close": 53.33000183105469,
      "volume": 4179100
    },
    {
      "time": "2025-12-09",
      "open": 52.529998779296875,
      "high": 53.54999923706055,
      "low": 52.084999084472656,
      "close": 53.5099983215332,
      "volume": 5964500
    },
    {
      "time": "2025-12-10",
      "open": 53.540000915527344,
      "high": 54.808998107910156,
      "low": 53.20000076293945,
      "close": 54.529998779296875,
      "volume": 5432000
    },
    {
      "time": "2025-12-11",
      "open": 54.93000030517578,
      "high": 56.36000061035156,
      "low": 54.915000915527344,
      "close": 56.33000183105469,
      "volume": 6633400
    },
    {
      "time": "2025-12-12",
      "open": 56.04999923706055,
      "high": 56.43000030517578,
      "low": 55.61000061035156,
      "close": 56.2599983215332,
      "volume": 6568900
    },
    {
      "time": "2025-12-15",
      "open": 56.439998626708984,
      "high": 56.66999816894531,
      "low": 55.849998474121094,
      "close": 56.4900016784668,
      "volume": 3816800
    },
    {
      "time": "2025-12-16",
      "open": 56.5099983215332,
      "high": 56.7400016784668,
      "low": 55.349998474121094,
      "close": 55.40999984741211,
      "volume": 5341800
    },
    {
      "time": "2025-12-17",
      "open": 55.380001068115234,
      "high": 55.380001068115234,
      "low": 53.400001525878906,
      "close": 53.540000915527344,
      "volume": 3580900
    },
    {
      "time": "2025-12-18",
      "open": 54.439998626708984,
      "high": 55.2400016784668,
      "low": 54.39500045776367,
      "close": 54.529998779296875,
      "volume": 3315400
    },
    {
      "time": "2025-12-19",
      "open": 54.540000915527344,
      "high": 54.65999984741211,
      "low": 53.80500030517578,
      "close": 54.27000045776367,
      "volume": 4300000
    },
    {
      "time": "2025-12-22",
      "open": 55.0099983215332,
      "high": 55.525001525878906,
      "low": 54.900001525878906,
      "close": 55.470001220703125,
      "volume": 2875300
    },
    {
      "time": "2025-12-23",
      "open": 55.58000183105469,
      "high": 55.849998474121094,
      "low": 55.150001525878906,
      "close": 55.630001068115234,
      "volume": 1995500
    },
    {
      "time": "2025-12-24",
      "open": 55.709999084472656,
      "high": 56.7599983215332,
      "low": 55.2400016784668,
      "close": 55.849998474121094,
      "volume": 817800
    },
    {
      "time": "2025-12-26",
      "open": 56.27000045776367,
      "high": 56.27000045776367,
      "low": 55.67499923706055,
      "close": 55.75,
      "volume": 1263700
    },
    {
      "time": "2025-12-29",
      "open": 55.75,
      "high": 55.91999816894531,
      "low": 55.13999938964844,
      "close": 55.189998626708984,
      "volume": 1898400
    },
    {
      "time": "2025-12-30",
      "open": 55.130001068115234,
      "high": 55.29999923706055,
      "low": 54.91999816894531,
      "close": 54.959999084472656,
      "volume": 1133300
    },
    {
      "time": "2025-12-31",
      "open": 54.70000076293945,
      "high": 54.80500030517578,
      "low": 53.9900016784668,
      "close": 54.08000183105469,
      "volume": 1504700
    },
    {
      "time": "2026-01-02",
      "open": 54.709999084472656,
      "high": 55.439998626708984,
      "low": 54.08000183105469,
      "close": 55.43000030517578,
      "volume": 1403500
    },
    {
      "time": "2026-01-05",
      "open": 55,
      "high": 56.709999084472656,
      "low": 54.939998626708984,
      "close": 56.29999923706055,
      "volume": 2419000
    },
    {
      "time": "2026-01-06",
      "open": 56.15999984741211,
      "high": 56.439998626708984,
      "low": 55.29999923706055,
      "close": 55.83000183105469,
      "volume": 2620200
    },
    {
      "time": "2026-01-07",
      "open": 56.42499923706055,
      "high": 57.400001525878906,
      "low": 54.380001068115234,
      "close": 54.439998626708984,
      "volume": 3546900
    },
    {
      "time": "2026-01-08",
      "open": 53.16999816894531,
      "high": 55.334999084472656,
      "low": 52.90999984741211,
      "close": 55.27000045776367,
      "volume": 3918900
    },
    {
      "time": "2026-01-09",
      "open": 55.34000015258789,
      "high": 57.36000061035156,
      "low": 55.290000915527344,
      "close": 57.31999969482422,
      "volume": 3168100
    },
    {
      "time": "2026-01-12",
      "open": 57.029998779296875,
      "high": 58.106998443603516,
      "low": 56.970001220703125,
      "close": 57.709999084472656,
      "volume": 2991400
    },
    {
      "time": "2026-01-13",
      "open": 56.40999984741211,
      "high": 56.56999969482422,
      "low": 55.79499816894531,
      "close": 56.439998626708984,
      "volume": 3963100
    },
    {
      "time": "2026-01-14",
      "open": 55.5,
      "high": 55.81999969482422,
      "low": 54.21200180053711,
      "close": 54.599998474121094,
      "volume": 4221500
    },
    {
      "time": "2026-01-15",
      "open": 54.869998931884766,
      "high": 55.099998474121094,
      "low": 54.40999984741211,
      "close": 54.52000045776367,
      "volume": 2230800
    },
    {
      "time": "2026-01-16",
      "open": 54.71500015258789,
      "high": 54.79999923706055,
      "low": 54.19499969482422,
      "close": 54.529998779296875,
      "volume": 1527500
    },
    {
      "time": "2026-01-20",
      "open": 53.5099983215332,
      "high": 53.91999816894531,
      "low": 52.79999923706055,
      "close": 52.93000030517578,
      "volume": 2587100
    },
    {
      "time": "2026-01-21",
      "open": 53.209999084472656,
      "high": 53.720001220703125,
      "low": 52.93000030517578,
      "close": 53.630001068115234,
      "volume": 2236000
    },
    {
      "time": "2026-01-22",
      "open": 54.45000076293945,
      "high": 55.06999969482422,
      "low": 54.310001373291016,
      "close": 54.81999969482422,
      "volume": 1743700
    },
    {
      "time": "2026-01-23",
      "open": 54.72999954223633,
      "high": 55.06999969482422,
      "low": 53.529998779296875,
      "close": 54.2400016784668,
      "volume": 3464800
    },
    {
      "time": "2026-01-26",
      "open": 55.040000915527344,
      "high": 55.3849983215332,
      "low": 54.459999084472656,
      "close": 54.47999954223633,
      "volume": 2026000
    },
    {
      "time": "2026-01-27",
      "open": 54.34000015258789,
      "high": 54.959999084472656,
      "low": 54.040000915527344,
      "close": 54.20000076293945,
      "volume": 1489900
    },
    {
      "time": "2026-01-28",
      "open": 53.459999084472656,
      "high": 54.025001525878906,
      "low": 53.05500030517578,
      "close": 53.63999938964844,
      "volume": 2654600
    },
    {
      "time": "2026-01-29",
      "open": 53.939998626708984,
      "high": 54.349998474121094,
      "low": 52.77000045776367,
      "close": 54.15999984741211,
      "volume": 3630700
    },
    {
      "time": "2026-01-30",
      "open": 53.099998474121094,
      "high": 53.439998626708984,
      "low": 52.5099983215332,
      "close": 52.619998931884766,
      "volume": 7647900
    },
    {
      "time": "2026-02-02",
      "open": 52.77000045776367,
      "high": 53.60900115966797,
      "low": 52.42499923706055,
      "close": 52.939998626708984,
      "volume": 2537200
    },
    {
      "time": "2026-02-03",
      "open": 52.5,
      "high": 54.349998474121094,
      "low": 52.380001068115234,
      "close": 54,
      "volume": 5411800
    },
    {
      "time": "2026-02-04",
      "open": 54.290000915527344,
      "high": 56.3650016784668,
      "low": 54.20500183105469,
      "close": 56.13999938964844,
      "volume": 3743100
    },
    {
      "time": "2026-02-05",
      "open": 55.81999969482422,
      "high": 56.09000015258789,
      "low": 54.54999923706055,
      "close": 55.599998474121094,
      "volume": 6039000
    },
    {
      "time": "2026-02-06",
      "open": 56.5,
      "high": 58.470001220703125,
      "low": 56.11000061035156,
      "close": 58.40999984741211,
      "volume": 4208500
    },
    {
      "time": "2026-02-09",
      "open": 59,
      "high": 59.8849983215332,
      "low": 58.54999923706055,
      "close": 59.38999938964844,
      "volume": 4445800
    },
    {
      "time": "2026-02-10",
      "open": 59.5099983215332,
      "high": 60.255001068115234,
      "low": 59.0099983215332,
      "close": 60.15999984741211,
      "volume": 4041700
    },
    {
      "time": "2026-02-11",
      "open": 60.040000915527344,
      "high": 60.56999969482422,
      "low": 58.790000915527344,
      "close": 58.939998626708984,
      "volume": 3415100
    },
    {
      "time": "2026-02-12",
      "open": 58.15999984741211,
      "high": 59.04999923706055,
      "low": 57.84000015258789,
      "close": 58.38999938964844,
      "volume": 2506000
    },
    {
      "time": "2026-02-13",
      "open": 58.33000183105469,
      "high": 59.22999954223633,
      "low": 57.97999954223633,
      "close": 58.83000183105469,
      "volume": 3168900
    },
    {
      "time": "2026-02-17",
      "open": 56.599998474121094,
      "high": 57.965999603271484,
      "low": 56.130001068115234,
      "close": 57.38999938964844,
      "volume": 4501900
    },
    {
      "time": "2026-02-18",
      "open": 61.040000915527344,
      "high": 64.83499908447266,
      "low": 60.7599983215332,
      "close": 63.70000076293945,
      "volume": 9975600
    },
    {
      "time": "2026-02-19",
      "open": 62.540000915527344,
      "high": 64.12999725341797,
      "low": 62.51499938964844,
      "close": 63.91999816894531,
      "volume": 4358400
    },
    {
      "time": "2026-02-20",
      "open": 64.30000305175781,
      "high": 65.26000213623047,
      "low": 63.88999938964844,
      "close": 65.12999725341797,
      "volume": 3668500
    },
    {
      "time": "2026-02-23",
      "open": 65.6500015258789,
      "high": 65.72000122070312,
      "low": 62.9900016784668,
      "close": 63.630001068115234,
      "volume": 3114100
    },
    {
      "time": "2026-02-24",
      "open": 64.25499725341797,
      "high": 65.94000244140625,
      "low": 64.25499725341797,
      "close": 65.86000061035156,
      "volume": 3273400
    },
    {
      "time": "2026-02-25",
      "open": 65.66000366210938,
      "high": 65.9000015258789,
      "low": 63.380001068115234,
      "close": 63.38999938964844,
      "volume": 3607800
    },
    {
      "time": "2026-02-26",
      "open": 63.08000183105469,
      "high": 64.26000213623047,
      "low": 63.0099983215332,
      "close": 64.16000366210938,
      "volume": 3364400
    },
    {
      "time": "2026-02-27",
      "open": 64.12000274658203,
      "high": 65.23999786376953,
      "low": 63.11000061035156,
      "close": 64.98999786376953,
      "volume": 4027200
    },
    {
      "time": "2026-03-02",
      "open": 62.970001220703125,
      "high": 63.891998291015625,
      "low": 62.55500030517578,
      "close": 63.77000045776367,
      "volume": 2370300
    },
    {
      "time": "2026-03-03",
      "open": 61.459999084472656,
      "high": 62.25,
      "low": 60.33000183105469,
      "close": 61.779998779296875,
      "volume": 3503100
    },
    {
      "time": "2026-03-04",
      "open": 61.939998626708984,
      "high": 62.97999954223633,
      "low": 61.65999984741211,
      "close": 62.72999954223633,
      "volume": 3747600
    },
    {
      "time": "2026-03-05",
      "open": 61.59000015258789,
      "high": 62.38800048828125,
      "low": 60.630001068115234,
      "close": 61.5099983215332,
      "volume": 4398700
    },
    {
      "time": "2026-03-06",
      "open": 59.63999938964844,
      "high": 59.84000015258789,
      "low": 58.04999923706055,
      "close": 58.119998931884766,
      "volume": 4039300
    },
    {
      "time": "2026-03-09",
      "open": 57.22999954223633,
      "high": 59.04999923706055,
      "low": 55.65999984741211,
      "close": 58.90999984741211,
      "volume": 5361300
    },
    {
      "time": "2026-03-10",
      "open": 59.33000183105469,
      "high": 60.11000061035156,
      "low": 58.25,
      "close": 59.16999816894531,
      "volume": 3347800
    },
    {
      "time": "2026-03-11",
      "open": 59.029998779296875,
      "high": 59.130001068115234,
      "low": 57.63999938964844,
      "close": 58.209999084472656,
      "volume": 2258600
    },
    {
      "time": "2026-03-12",
      "open": 57.09000015258789,
      "high": 57.654998779296875,
      "low": 56.0099983215332,
      "close": 56.29999923706055,
      "volume": 4909300
    },
    {
      "time": "2026-03-13",
      "open": 55.38999938964844,
      "high": 55.939998626708984,
      "low": 54.82500076293945,
      "close": 55.54999923706055,
      "volume": 3805500
    },
    {
      "time": "2026-03-16",
      "open": 55.9900016784668,
      "high": 56.709999084472656,
      "low": 55.1349983215332,
      "close": 56.349998474121094,
      "volume": 3244600
    },
    {
      "time": "2026-03-17",
      "open": 57.06999969482422,
      "high": 57.11600112915039,
      "low": 56.150001525878906,
      "close": 56.41999816894531,
      "volume": 2536200
    },
    {
      "time": "2026-03-18",
      "open": 55.810001373291016,
      "high": 56.33000183105469,
      "low": 54.584999084472656,
      "close": 54.650001525878906,
      "volume": 3289100
    },
    {
      "time": "2026-03-19",
      "open": 53.540000915527344,
      "high": 54.22999954223633,
      "low": 53.09000015258789,
      "close": 54.13999938964844,
      "volume": 3301700
    },
    {
      "time": "2026-03-20",
      "open": 54.38999938964844,
      "high": 54.5,
      "low": 52.28499984741211,
      "close": 52.560001373291016,
      "volume": 3746800
    },
    {
      "time": "2026-03-23",
      "open": 54.58000183105469,
      "high": 56.060001373291016,
      "low": 54.25,
      "close": 55.2599983215332,
      "volume": 2421100
    },
    {
      "time": "2026-03-24",
      "open": 54.36000061035156,
      "high": 55.665000915527344,
      "low": 54.185001373291016,
      "close": 55.310001373291016,
      "volume": 2843700
    },
    {
      "time": "2026-03-25",
      "open": 56.540000915527344,
      "high": 56.689998626708984,
      "low": 55.380001068115234,
      "close": 56.119998931884766,
      "volume": 1606900
    },
    {
      "time": "2026-03-26",
      "open": 55.68000030517578,
      "high": 56.63999938964844,
      "low": 55.08000183105469,
      "close": 55.20000076293945,
      "volume": 3088700
    },
    {
      "time": "2026-03-27",
      "open": 54.68000030517578,
      "high": 54.849998474121094,
      "low": 53.72999954223633,
      "close": 53.79999923706055,
      "volume": 1776400
    },
    {
      "time": "2026-03-30",
      "open": 54.4900016784668,
      "high": 54.4900016784668,
      "low": 53.400001525878906,
      "close": 53.81999969482422,
      "volume": 1580900
    },
    {
      "time": "2026-03-31",
      "open": 54.7400016784668,
      "high": 56.1150016784668,
      "low": 54.08000183105469,
      "close": 56.02000045776367,
      "volume": 3163300
    },
    {
      "time": "2026-04-01",
      "open": 56.33000183105469,
      "high": 56.529998779296875,
      "low": 55.15999984741211,
      "close": 55.18000030517578,
      "volume": 3318600
    },
    {
      "time": "2026-04-02",
      "open": 53.63999938964844,
      "high": 55.4900016784668,
      "low": 53.369998931884766,
      "close": 54.22999954223633,
      "volume": 2632200
    },
    {
      "time": "2026-04-06",
      "open": 53.95000076293945,
      "high": 54.72999954223633,
      "low": 53.86000061035156,
      "close": 54.59000015258789,
      "volume": 1340000
    },
    {
      "time": "2026-04-07",
      "open": 53.65999984741211,
      "high": 54,
      "low": 53.31999969482422,
      "close": 53.83000183105469,
      "volume": 1880100
    },
    {
      "time": "2026-04-08",
      "open": 57.15999984741211,
      "high": 57.904998779296875,
      "low": 56.70000076293945,
      "close": 56.86000061035156,
      "volume": 2148800
    },
    {
      "time": "2026-04-09",
      "open": 56.744998931884766,
      "high": 57.779998779296875,
      "low": 56.54999923706055,
      "close": 57.38999938964844,
      "volume": 2207700
    },
    {
      "time": "2026-04-10",
      "open": 57.9900016784668,
      "high": 58.189998626708984,
      "low": 57.540000915527344,
      "close": 58,
      "volume": 1916400
    },
    {
      "time": "2026-04-13",
      "open": 57.400001525878906,
      "high": 59.27000045776367,
      "low": 57.36000061035156,
      "close": 59.2400016784668,
      "volume": 1812600
    },
    {
      "time": "2026-04-14",
      "open": 59.81999969482422,
      "high": 60.130001068115234,
      "low": 59.13999938964844,
      "close": 59.959999084472656,
      "volume": 1849100
    },
    {
      "time": "2026-04-15",
      "open": 59.93000030517578,
      "high": 59.93000030517578,
      "low": 58.595001220703125,
      "close": 58.72999954223633,
      "volume": 2707000
    },
    {
      "time": "2026-04-16",
      "open": 58.290000915527344,
      "high": 58.650001525878906,
      "low": 56.974998474121094,
      "close": 57.18000030517578,
      "volume": 2445200
    },
    {
      "time": "2026-04-17",
      "open": 58.04999923706055,
      "high": 59.619998931884766,
      "low": 57.06999969482422,
      "close": 57.70000076293945,
      "volume": 5231700
    },
    {
      "time": "2026-04-20",
      "open": 57.040000915527344,
      "high": 58.220001220703125,
      "low": 57.029998779296875,
      "close": 58.20000076293945,
      "volume": 2787400
    },
    {
      "time": "2026-04-21",
      "open": 57.220001220703125,
      "high": 58.189998626708984,
      "low": 56.290000915527344,
      "close": 57.119998931884766,
      "volume": 2537000
    },
    {
      "time": "2026-04-22",
      "open": 57.119998931884766,
      "high": 57.2599983215332,
      "low": 56.185001373291016,
      "close": 56.58000183105469,
      "volume": 1979400
    },
    {
      "time": "2026-04-23",
      "open": 56.630001068115234,
      "high": 57.224998474121094,
      "low": 55.81999969482422,
      "close": 56.869998931884766,
      "volume": 1999200
    },
    {
      "time": "2026-04-24",
      "open": 56.31999969482422,
      "high": 57.63999938964844,
      "low": 55.90999984741211,
      "close": 57.54999923706055,
      "volume": 2311400
    },
    {
      "time": "2026-04-27",
      "open": 57.79999923706055,
      "high": 58.54999923706055,
      "low": 57.540000915527344,
      "close": 58.15999984741211,
      "volume": 2405700
    },
    {
      "time": "2026-04-28",
      "open": 57.66999816894531,
      "high": 57.77000045776367,
      "low": 56.650001525878906,
      "close": 57.470001220703125,
      "volume": 2423700
    },
    {
      "time": "2026-04-29",
      "open": 57.599998474121094,
      "high": 58.380001068115234,
      "low": 56.58000183105469,
      "close": 56.77000045776367,
      "volume": 3752800
    },
    {
      "time": "2026-04-30",
      "open": 55.5,
      "high": 55.5,
      "low": 53.5,
      "close": 53.779998779296875,
      "volume": 6355800
    },
    {
      "time": "2026-05-01",
      "open": 54.849998474121094,
      "high": 54.86000061035156,
      "low": 53,
      "close": 53.380001068115234,
      "volume": 2589500
    },
    {
      "time": "2026-05-04",
      "open": 52.95000076293945,
      "high": 52.95000076293945,
      "low": 50.599998474121094,
      "close": 50.90999984741211,
      "volume": 3178900
    },
    {
      "time": "2026-05-05",
      "open": 52.25,
      "high": 53.459999084472656,
      "low": 51.849998474121094,
      "close": 53.369998931884766,
      "volume": 3480100
    },
    {
      "time": "2026-05-06",
      "open": 54.77000045776367,
      "high": 54.95000076293945,
      "low": 53.900001525878906,
      "close": 54.95000076293945,
      "volume": 2828100
    },
    {
      "time": "2026-05-07",
      "open": 55.38999938964844,
      "high": 55.439998626708984,
      "low": 52.95000076293945,
      "close": 53.470001220703125,
      "volume": 2558000
    },
    {
      "time": "2026-05-08",
      "open": 53.63999938964844,
      "high": 53.84000015258789,
      "low": 52.619998931884766,
      "close": 52.88999938964844,
      "volume": 2544100
    },
    {
      "time": "2026-05-11",
      "open": 52.279998779296875,
      "high": 52.75,
      "low": 51.95000076293945,
      "close": 52.040000915527344,
      "volume": 1737300
    },
    {
      "time": "2026-05-12",
      "open": 52.119998931884766,
      "high": 52.5099983215332,
      "low": 51.56999969482422,
      "close": 52.34000015258789,
      "volume": 2803900
    },
    {
      "time": "2026-05-13",
      "open": 51.279998779296875,
      "high": 51.939998626708984,
      "low": 50.7400016784668,
      "close": 50.81999969482422,
      "volume": 2178100
    },
    {
      "time": "2026-05-14",
      "open": 51.54999923706055,
      "high": 51.88999938964844,
      "low": 50.81999969482422,
      "close": 50.88999938964844,
      "volume": 1723900
    },
    {
      "time": "2026-05-15",
      "open": 49.900001525878906,
      "high": 50.09000015258789,
      "low": 48.814998626708984,
      "close": 49.0099983215332,
      "volume": 2349300
    },
    {
      "time": "2026-05-18",
      "open": 48.959999084472656,
      "high": 49.86000061035156,
      "low": 48.959999084472656,
      "close": 49.63999938964844,
      "volume": 2553400
    },
    {
      "time": "2026-05-19",
      "open": 49.470001220703125,
      "high": 49.47999954223633,
      "low": 48.04999923706055,
      "close": 48.290000915527344,
      "volume": 2936100
    },
    {
      "time": "2026-05-20",
      "open": 48.35499954223633,
      "high": 50.130001068115234,
      "low": 47.79999923706055,
      "close": 50,
      "volume": 3718700
    },
    {
      "time": "2026-05-21",
      "open": 49.4900016784668,
      "high": 51.08000183105469,
      "low": 49.060001373291016,
      "close": 50.4900016784668,
      "volume": 3810800
    },
    {
      "time": "2026-05-22",
      "open": 50.5,
      "high": 50.619998931884766,
      "low": 49.560001373291016,
      "close": 49.95000076293945,
      "volume": 2341400
    },
    {
      "time": "2026-05-26",
      "open": 50.2599983215332,
      "high": 51.459999084472656,
      "low": 50.11000061035156,
      "close": 51.45000076293945,
      "volume": 1794800
    },
    {
      "time": "2026-05-27",
      "open": 52.45000076293945,
      "high": 53.275001525878906,
      "low": 52.38999938964844,
      "close": 53.099998474121094,
      "volume": 2643800
    },
    {
      "time": "2026-05-28",
      "open": 52.709999084472656,
      "high": 53.34000015258789,
      "low": 52.244998931884766,
      "close": 52.869998931884766,
      "volume": 3105200
    },
    {
      "time": "2026-05-29",
      "open": 53.36000061035156,
      "high": 54.5,
      "low": 53.150001525878906,
      "close": 54.38999938964844,
      "volume": 10695200
    },
    {
      "time": "2026-06-01",
      "open": 53.29999923706055,
      "high": 53.939998626708984,
      "low": 52.720001220703125,
      "close": 53.790000915527344,
      "volume": 4493900
    },
    {
      "time": "2026-06-02",
      "open": 53.58000183105469,
      "high": 54.68000030517578,
      "low": 53.540000915527344,
      "close": 54.349998474121094,
      "volume": 2585000
    },
    {
      "time": "2026-06-03",
      "open": 53.650001525878906,
      "high": 54.34000015258789,
      "low": 53.29999923706055,
      "close": 53.849998474121094,
      "volume": 3350500
    },
    {
      "time": "2026-06-04",
      "open": 54.38999938964844,
      "high": 54.599998474121094,
      "low": 53.7599983215332,
      "close": 54.36000061035156,
      "volume": 3407800
    },
    {
      "time": "2026-06-05",
      "open": 53.91999816894531,
      "high": 54.02000045776367,
      "low": 53.099998474121094,
      "close": 53.58000183105469,
      "volume": 4303000
    },
    {
      "time": "2026-06-08",
      "open": 53.1150016784668,
      "high": 53.31999969482422,
      "low": 50.77000045776367,
      "close": 50.79999923706055,
      "volume": 6111000
    },
    {
      "time": "2026-06-09",
      "open": 52.04999923706055,
      "high": 52.77000045776367,
      "low": 50.88999938964844,
      "close": 52.689998626708984,
      "volume": 2502500
    },
    {
      "time": "2026-06-10",
      "open": 52.45000076293945,
      "high": 53.13999938964844,
      "low": 50.47999954223633,
      "close": 50.5099983215332,
      "volume": 3731800
    },
    {
      "time": "2026-06-11",
      "open": 50.59000015258789,
      "high": 52.46500015258789,
      "low": 50.40999984741211,
      "close": 52.33000183105469,
      "volume": 2199400
    },
    {
      "time": "2026-06-12",
      "open": 53.040000915527344,
      "high": 53.27000045776367,
      "low": 52,
      "close": 53.16999816894531,
      "volume": 2146800
    },
    {
      "time": "2026-06-15",
      "open": 54.5099983215332,
      "high": 55.59000015258789,
      "low": 53.90999984741211,
      "close": 54.02000045776367,
      "volume": 2930100
    },
    {
      "time": "2026-06-16",
      "open": 54.02000045776367,
      "high": 55.9900016784668,
      "low": 54.02000045776367,
      "close": 55.619998931884766,
      "volume": 3524700
    },
    {
      "time": "2026-06-17",
      "open": 55.93000030517578,
      "high": 56.9900016784668,
      "low": 54.209999084472656,
      "close": 54.2400016784668,
      "volume": 4343500
    },
    {
      "time": "2026-06-18",
      "open": 54.290000915527344,
      "high": 56.630001068115234,
      "low": 54.290000915527344,
      "close": 55.349998474121094,
      "volume": 3536000
    },
    {
      "time": "2026-06-22",
      "open": 53.27000045776367,
      "high": 54.470001220703125,
      "low": 52.77000045776367,
      "close": 53.63999938964844,
      "volume": 3385100
    },
    {
      "time": "2026-06-23",
      "open": 52.5,
      "high": 53.85499954223633,
      "low": 52.45000076293945,
      "close": 52.79999923706055,
      "volume": 2113800
    },
    {
      "time": "2026-06-24",
      "open": 53.099998474121094,
      "high": 54.9900016784668,
      "low": 53.0099983215332,
      "close": 54.529998779296875,
      "volume": 2698000
    },
    {
      "time": "2026-06-25",
      "open": 55.35499954223633,
      "high": 56.435001373291016,
      "low": 55.290000915527344,
      "close": 55.880001068115234,
      "volume": 2895200
    },
    {
      "time": "2026-06-26",
      "open": 55.005001068115234,
      "high": 56.02000045776367,
      "low": 54.47999954223633,
      "close": 55.869998931884766,
      "volume": 2935600
    },
    {
      "time": "2026-06-29",
      "open": 53.95000076293945,
      "high": 54.029998779296875,
      "low": 52.724998474121094,
      "close": 53.150001525878906,
      "volume": 3583400
    },
    {
      "time": "2026-06-30",
      "open": 54.02000045776367,
      "high": 54.16999816894531,
      "low": 52.47999954223633,
      "close": 53.29999923706055,
      "volume": 2484500
    },
    {
      "time": "2026-07-01",
      "open": 52.349998474121094,
      "high": 53.244998931884766,
      "low": 52.13999938964844,
      "close": 52.72999954223633,
      "volume": 1882500
    },
    {
      "time": "2026-07-02",
      "open": 53.209999084472656,
      "high": 54.06999969482422,
      "low": 53.09000015258789,
      "close": 53.63999938964844,
      "volume": 1986900
    },
    {
      "time": "2026-07-06",
      "open": 53.970001220703125,
      "high": 54.349998474121094,
      "low": 52.970001220703125,
      "close": 54.0099983215332,
      "volume": 1690700
    },
    {
      "time": "2026-07-07",
      "open": 53.369998931884766,
      "high": 53.369998931884766,
      "low": 50.29999923706055,
      "close": 50.939998626708984,
      "volume": 4153800
    },
    {
      "time": "2026-07-08",
      "open": 50.064998626708984,
      "high": 50.470001220703125,
      "low": 49.369998931884766,
      "close": 49.45000076293945,
      "volume": 2785800
    },
    {
      "time": "2026-07-09",
      "open": 49.720001220703125,
      "high": 50.43000030517578,
      "low": 49.439998626708984,
      "close": 50.279998779296875,
      "volume": 3140700
    },
    {
      "time": "2026-07-10",
      "open": 50.54999923706055,
      "high": 51.24399948120117,
      "low": 50.36000061035156,
      "close": 50.75,
      "volume": 1955200
    },
    {
      "time": "2026-07-13",
      "open": 50.9900016784668,
      "high": 51.191001892089844,
      "low": 49.0099983215332,
      "close": 49.099998474121094,
      "volume": 3684600
    },
    {
      "time": "2026-07-14",
      "open": 50.47999954223633,
      "high": 51.25,
      "low": 49.685001373291016,
      "close": 49.77000045776367,
      "volume": 2758300
    },
    {
      "time": "2026-07-15",
      "open": 49.95000076293945,
      "high": 50.939998626708984,
      "low": 49.849998474121094,
      "close": 50.75,
      "volume": 2560300
    },
    {
      "time": "2026-07-16",
      "open": 50.77000045776367,
      "high": 51.5099983215332,
      "low": 50.650001525878906,
      "close": 51.18000030517578,
      "volume": 1686700
    },
    {
      "time": "2026-07-17",
      "open": 51.060001373291016,
      "high": 51.810001373291016,
      "low": 49.72999954223633,
      "close": 49.7400016784668,
      "volume": 1905400
    },
    {
      "time": "2026-07-20",
      "open": 50.22999954223633,
      "high": 50.38999938964844,
      "low": 48.630001068115234,
      "close": 48.790000915527344,
      "volume": 3065900
    },
    {
      "time": "2026-07-21",
      "open": 49.130001068115234,
      "high": 49.290000915527344,
      "low": 48.349998474121094,
      "close": 48.689998626708984,
      "volume": 4703100
    },
    {
      "time": "2026-07-22",
      "open": 49.060001373291016,
      "high": 50.40999984741211,
      "low": 49.060001373291016,
      "close": 49.560001373291016,
      "volume": 2820500
    },
    {
      "time": "2026-07-23",
      "open": 48.68000030517578,
      "high": 49.02000045776367,
      "low": 48.279998779296875,
      "close": 48.349998474121094,
      "volume": 2479100
    },
    {
      "time": "2026-07-24",
      "open": 48.560001373291016,
      "high": 49.380001068115234,
      "low": 48.189998626708984,
      "close": 49.25,
      "volume": 2524300
    },
    {
      "time": "2026-07-27",
      "open": 50.11000061035156,
      "high": 50.4900016784668,
      "low": 49.63999938964844,
      "close": 49.959999084472656,
      "volume": 1703800
    },
    {
      "time": "2026-07-28",
      "open": 50.209999084472656,
      "high": 51,
      "low": 49.904998779296875,
      "close": 50.369998931884766,
      "volume": 1940300
    },
    {
      "time": "2026-07-29",
      "open": 50.209999084472656,
      "high": 50.41999816894531,
      "low": 49.20000076293945,
      "close": 49.459999084472656,
      "volume": 2608500
    },
    {
      "time": "2026-07-30",
      "open": 51.040000915527344,
      "high": 51.040000915527344,
      "low": 49.369998931884766,
      "close": 49.599998474121094,
      "volume": 3821300
    },
    {
      "time": "2026-07-31",
      "open": 49.33000183105469,
      "high": 49.584999084472656,
      "low": 48.61000061035156,
      "close": 48.90999984741211,
      "volume": 2230900
    },
    {
      "time": "2026-08-03",
      "open": 49.5,
      "high": 51.189998626708984,
      "low": 49.5,
      "close": 51.08000183105469,
      "volume": 2798400
    },
    {
      "time": "2026-08-04",
      "open": 51.86000061035156,
      "high": 52.130001068115234,
      "low": 51.18000030517578,
      "close": 51.849998474121094,
      "volume": 3325600
    },
    {
      "time": "2026-08-05",
      "open": 52.130001068115234,
      "high": 53.0099983215332,
      "low": 51.86000061035156,
      "close": 52.880001068115234,
      "volume": 2902800
    },
    {
      "time": "2026-08-06",
      "open": 52.28499984741211,
      "high": 52.435001373291016,
      "low": 50.81999969482422,
      "close": 51.220001220703125,
      "volume": 4604300
    },
    {
      "time": "2026-08-07",
      "open": 47.5,
      "high": 48.779998779296875,
      "low": 46.30500030517578,
      "close": 46.63999938964844,
      "volume": 9533800
    },
    {
      "time": "2026-08-10",
      "open": 47.099998474121094,
      "high": 47.7400016784668,
      "low": 46.029998779296875,
      "close": 46.290000915527344,
      "volume": 6687600
    },
    {
      "time": "2026-08-11",
      "open": 46.77000045776367,
      "high": 47.7400016784668,
      "low": 46.43000030517578,
      "close": 47.599998474121094,
      "volume": 4814600
    },
    {
      "time": "2026-08-12",
      "open": 47.70000076293945,
      "high": 47.70000076293945,
      "low": 46.369998931884766,
      "close": 46.369998931884766,
      "volume": 3664600
    },
    {
      "time": "2026-08-13",
      "open": 46.689998626708984,
      "high": 47.08000183105469,
      "low": 46.209999084472656,
      "close": 46.75,
      "volume": 2749600
    },
    {
      "time": "2026-08-14",
      "open": 46.90999984741211,
      "high": 47.040000915527344,
      "low": 46.470001220703125,
      "close": 46.689998626708984,
      "volume": 2339000
    },
    {
      "time": "2026-08-17",
      "open": 46.56999969482422,
      "high": 46.814998626708984,
      "low": 45.654998779296875,
      "close": 45.72999954223633,
      "volume": 4180200
    },
    {
      "time": "2026-08-18",
      "open": 44.86000061035156,
      "high": 45.11000061035156,
      "low": 44.29999923706055,
      "close": 44.630001068115234,
      "volume": 4096000
    },
    {
      "time": "2026-08-19",
      "open": 45.27000045776367,
      "high": 46.06100082397461,
      "low": 45.06999969482422,
      "close": 45.2599983215332,
      "volume": 3771600
    },
    {
      "time": "2026-08-20",
      "open": 45.20000076293945,
      "high": 45.72999954223633,
      "low": 44.599998474121094,
      "close": 44.619998931884766,
      "volume": 3632200
    },
    {
      "time": "2026-08-21",
      "open": 45.154998779296875,
      "high": 45.89500045776367,
      "low": 45.1349983215332,
      "close": 45.68000030517578,
      "volume": 5181600
    },
    {
      "time": "2026-08-24",
      "open": 45.81999969482422,
      "high": 46.25,
      "low": 44.834999084472656,
      "close": 45.18000030517578,
      "volume": 3086500
    },
    {
      "time": "2026-08-25",
      "open": 44.470001220703125,
      "high": 44.470001220703125,
      "low": 43.689998626708984,
      "close": 44.25,
      "volume": 5206900
    },
    {
      "time": "2026-08-26",
      "open": 45.10499954223633,
      "high": 45.404998779296875,
      "low": 44.6150016784668,
      "close": 44.7400016784668,
      "volume": 3221700
    },
    {
      "time": "2026-08-27",
      "open": 44.810001373291016,
      "high": 45.060001373291016,
      "low": 44.220001220703125,
      "close": 44.290000915527344,
      "volume": 2464500
    },
    {
      "time": "2026-08-28",
      "open": 44.75,
      "high": 45.10499954223633,
      "low": 44.20000076293945,
      "close": 44.66999816894531,
      "volume": 2566700
    },
    {
      "time": "2026-08-31",
      "open": 44.439998626708984,
      "high": 44.5,
      "low": 43.665000915527344,
      "close": 43.70000076293945,
      "volume": 3088300
    },
    {
      "time": "2026-09-01",
      "open": 43.27000045776367,
      "high": 43.63999938964844,
      "low": 42.720001220703125,
      "close": 42.810001373291016,
      "volume": 3825900
    },
    {
      "time": "2026-09-02",
      "open": 41.689998626708984,
      "high": 43.06999969482422,
      "low": 41.61000061035156,
      "close": 42.970001220703125,
      "volume": 6742900
    },
    {
      "time": "2026-09-03",
      "open": 43.599998474121094,
      "high": 44.11000061035156,
      "low": 42.599998474121094,
      "close": 44.0099983215332,
      "volume": 6593900
    },
    {
      "time": "2026-09-04",
      "open": 43.86000061035156,
      "high": 44.06999969482422,
      "low": 43.5099983215332,
      "close": 43.81999969482422,
      "volume": 3362700
    },
    {
      "time": "2026-09-08",
      "open": 43.40999984741211,
      "high": 43.48500061035156,
      "low": 41.900001525878906,
      "close": 41.95000076293945,
      "volume": 6129300
    },
    {
      "time": "2026-09-09",
      "open": 41.79999923706055,
      "high": 41.939998626708984,
      "low": 40.91999816894531,
      "close": 40.970001220703125,
      "volume": 5401500
    },
    {
      "time": "2026-09-10",
      "open": 40.7400016784668,
      "high": 41.0099983215332,
      "low": 39.7400016784668,
      "close": 40.439998626708984,
      "volume": 5900300
    },
    {
      "time": "2026-09-11",
      "open": 40.88999938964844,
      "high": 40.94499969482422,
      "low": 40.41999816894531,
      "close": 40.52000045776367,
      "volume": 3653800
    },
    {
      "time": "2026-09-14",
      "open": 39.79999923706055,
      "high": 40.21500015258789,
      "low": 39.58000183105469,
      "close": 39.68000030517578,
      "volume": 2227503
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 49.43200012207031
    },
    {
      "time": "2025-11-24",
      "value": 49.32620018005371
    },
    {
      "time": "2025-11-25",
      "value": 49.25000015258789
    },
    {
      "time": "2025-11-26",
      "value": 49.17800018310547
    },
    {
      "time": "2025-11-28",
      "value": 49.16380012512207
    },
    {
      "time": "2025-12-01",
      "value": 49.196600112915036
    },
    {
      "time": "2025-12-02",
      "value": 49.21460006713867
    },
    {
      "time": "2025-12-03",
      "value": 49.261800079345704
    },
    {
      "time": "2025-12-04",
      "value": 49.344000091552736
    },
    {
      "time": "2025-12-05",
      "value": 49.49160011291504
    },
    {
      "time": "2025-12-08",
      "value": 49.60480018615723
    },
    {
      "time": "2025-12-09",
      "value": 49.716000137329104
    },
    {
      "time": "2025-12-10",
      "value": 49.8360001373291
    },
    {
      "time": "2025-12-11",
      "value": 49.993800201416015
    },
    {
      "time": "2025-12-12",
      "value": 50.154800186157225
    },
    {
      "time": "2025-12-15",
      "value": 50.3102001953125
    },
    {
      "time": "2025-12-16",
      "value": 50.45160018920898
    },
    {
      "time": "2025-12-17",
      "value": 50.57980018615723
    },
    {
      "time": "2025-12-18",
      "value": 50.691400146484376
    },
    {
      "time": "2025-12-19",
      "value": 50.81440017700195
    },
    {
      "time": "2025-12-22",
      "value": 50.98460021972656
    },
    {
      "time": "2025-12-23",
      "value": 51.14480026245117
    },
    {
      "time": "2025-12-24",
      "value": 51.281000213623045
    },
    {
      "time": "2025-12-26",
      "value": 51.42660018920898
    },
    {
      "time": "2025-12-29",
      "value": 51.56360015869141
    },
    {
      "time": "2025-12-30",
      "value": 51.690800170898434
    },
    {
      "time": "2025-12-31",
      "value": 51.79660018920899
    },
    {
      "time": "2026-01-02",
      "value": 51.92440017700196
    },
    {
      "time": "2026-01-05",
      "value": 52.090600128173826
    },
    {
      "time": "2026-01-06",
      "value": 52.23920013427735
    },
    {
      "time": "2026-01-07",
      "value": 52.336600112915036
    },
    {
      "time": "2026-01-08",
      "value": 52.44440010070801
    },
    {
      "time": "2026-01-09",
      "value": 52.58200012207031
    },
    {
      "time": "2026-01-12",
      "value": 52.679200134277345
    },
    {
      "time": "2026-01-13",
      "value": 52.76860008239746
    },
    {
      "time": "2026-01-14",
      "value": 52.823800048828126
    },
    {
      "time": "2026-01-15",
      "value": 52.8918000793457
    },
    {
      "time": "2026-01-16",
      "value": 52.96300003051758
    },
    {
      "time": "2026-01-20",
      "value": 53.005
    },
    {
      "time": "2026-01-21",
      "value": 53.083199996948245
    },
    {
      "time": "2026-01-22",
      "value": 53.19080001831055
    },
    {
      "time": "2026-01-23",
      "value": 53.30080001831055
    },
    {
      "time": "2026-01-26",
      "value": 53.39599998474121
    },
    {
      "time": "2026-01-27",
      "value": 53.47940002441406
    },
    {
      "time": "2026-01-28",
      "value": 53.55720001220703
    },
    {
      "time": "2026-01-29",
      "value": 53.664000015258786
    },
    {
      "time": "2026-01-30",
      "value": 53.755199966430666
    },
    {
      "time": "2026-02-02",
      "value": 53.86199996948242
    },
    {
      "time": "2026-02-03",
      "value": 53.99199996948242
    },
    {
      "time": "2026-02-04",
      "value": 54.17199996948242
    },
    {
      "time": "2026-02-05",
      "value": 54.32099990844726
    },
    {
      "time": "2026-02-06",
      "value": 54.50759986877441
    },
    {
      "time": "2026-02-09",
      "value": 54.67979988098145
    },
    {
      "time": "2026-02-10",
      "value": 54.878999862670895
    },
    {
      "time": "2026-02-11",
      "value": 55.027599868774416
    },
    {
      "time": "2026-02-12",
      "value": 55.154599838256836
    },
    {
      "time": "2026-02-13",
      "value": 55.30279991149902
    },
    {
      "time": "2026-02-17",
      "value": 55.3981999206543
    },
    {
      "time": "2026-02-18",
      "value": 55.61739990234375
    },
    {
      "time": "2026-02-19",
      "value": 55.80099983215332
    },
    {
      "time": "2026-02-20",
      "value": 56.036999740600585
    },
    {
      "time": "2026-02-23",
      "value": 56.23939979553223
    },
    {
      "time": "2026-02-24",
      "value": 56.46599983215332
    },
    {
      "time": "2026-02-25",
      "value": 56.60719978332519
    },
    {
      "time": "2026-02-26",
      "value": 56.76519989013672
    },
    {
      "time": "2026-02-27",
      "value": 56.93519981384277
    },
    {
      "time": "2026-03-02",
      "value": 57.102399826049805
    },
    {
      "time": "2026-03-03",
      "value": 57.2671997833252
    },
    {
      "time": "2026-03-04",
      "value": 57.43119979858398
    },
    {
      "time": "2026-03-05",
      "value": 57.57599975585938
    },
    {
      "time": "2026-03-06",
      "value": 57.62899971008301
    },
    {
      "time": "2026-03-09",
      "value": 57.69459968566895
    },
    {
      "time": "2026-03-10",
      "value": 57.76099967956543
    },
    {
      "time": "2026-03-11",
      "value": 57.810199661254885
    },
    {
      "time": "2026-03-12",
      "value": 57.832399673461914
    },
    {
      "time": "2026-03-13",
      "value": 57.844199676513675
    },
    {
      "time": "2026-03-16",
      "value": 57.889599609375
    },
    {
      "time": "2026-03-17",
      "value": 57.90939956665039
    },
    {
      "time": "2026-03-18",
      "value": 57.87639961242676
    },
    {
      "time": "2026-03-19",
      "value": 57.84259956359863
    },
    {
      "time": "2026-03-20",
      "value": 57.804999618530275
    },
    {
      "time": "2026-03-23",
      "value": 57.80479957580567
    },
    {
      "time": "2026-03-24",
      "value": 57.764599609375
    },
    {
      "time": "2026-03-25",
      "value": 57.73279960632324
    },
    {
      "time": "2026-03-26",
      "value": 57.70799964904785
    },
    {
      "time": "2026-03-27",
      "value": 57.69199966430664
    },
    {
      "time": "2026-03-30",
      "value": 57.67799964904785
    },
    {
      "time": "2026-03-31",
      "value": 57.707799682617186
    },
    {
      "time": "2026-04-01",
      "value": 57.75279968261719
    },
    {
      "time": "2026-04-02",
      "value": 57.76479965209961
    },
    {
      "time": "2026-04-06",
      "value": 57.76019966125488
    },
    {
      "time": "2026-04-07",
      "value": 57.75199966430664
    },
    {
      "time": "2026-04-08",
      "value": 57.799599685668944
    },
    {
      "time": "2026-04-09",
      "value": 57.86339965820312
    },
    {
      "time": "2026-04-10",
      "value": 57.950599670410156
    },
    {
      "time": "2026-04-13",
      "value": 58.05219970703125
    },
    {
      "time": "2026-04-14",
      "value": 58.19899971008301
    },
    {
      "time": "2026-04-15",
      "value": 58.31479972839355
    },
    {
      "time": "2026-04-16",
      "value": 58.37839973449707
    },
    {
      "time": "2026-04-17",
      "value": 58.40959976196289
    },
    {
      "time": "2026-04-20",
      "value": 58.461599807739255
    },
    {
      "time": "2026-04-21",
      "value": 58.435799789428714
    },
    {
      "time": "2026-04-22",
      "value": 58.37959983825684
    },
    {
      "time": "2026-04-23",
      "value": 58.31379981994629
    },
    {
      "time": "2026-04-24",
      "value": 58.28599983215332
    },
    {
      "time": "2026-04-27",
      "value": 58.28139984130859
    },
    {
      "time": "2026-04-28",
      "value": 58.254199829101566
    },
    {
      "time": "2026-04-29",
      "value": 58.24179985046387
    },
    {
      "time": "2026-04-30",
      "value": 58.043399810791016
    },
    {
      "time": "2026-05-01",
      "value": 57.832599868774416
    },
    {
      "time": "2026-05-04",
      "value": 57.5481999206543
    },
    {
      "time": "2026-05-05",
      "value": 57.342999877929685
    },
    {
      "time": "2026-05-06",
      "value": 57.12479988098144
    },
    {
      "time": "2026-05-07",
      "value": 56.92639991760254
    },
    {
      "time": "2026-05-08",
      "value": 56.70099983215332
    },
    {
      "time": "2026-05-11",
      "value": 56.44199989318847
    },
    {
      "time": "2026-05-12",
      "value": 56.21339988708496
    },
    {
      "time": "2026-05-13",
      "value": 55.994199905395504
    },
    {
      "time": "2026-05-14",
      "value": 55.75739990234375
    },
    {
      "time": "2026-05-15",
      "value": 55.50739990234375
    },
    {
      "time": "2026-05-18",
      "value": 55.337799911499026
    },
    {
      "time": "2026-05-19",
      "value": 55.12539993286133
    },
    {
      "time": "2026-05-20",
      "value": 54.941999969482424
    },
    {
      "time": "2026-05-21",
      "value": 54.7876000213623
    },
    {
      "time": "2026-05-22",
      "value": 54.66060005187988
    },
    {
      "time": "2026-05-26",
      "value": 54.57860008239746
    },
    {
      "time": "2026-05-27",
      "value": 54.51360008239746
    },
    {
      "time": "2026-05-28",
      "value": 54.44260009765625
    },
    {
      "time": "2026-05-29",
      "value": 54.43740005493164
    },
    {
      "time": "2026-06-01",
      "value": 54.43040008544922
    },
    {
      "time": "2026-06-02",
      "value": 54.46620002746582
    },
    {
      "time": "2026-06-03",
      "value": 54.43800003051758
    },
    {
      "time": "2026-06-04",
      "value": 54.41900001525879
    },
    {
      "time": "2026-06-05",
      "value": 54.368200073242186
    },
    {
      "time": "2026-06-08",
      "value": 54.28020004272461
    },
    {
      "time": "2026-06-09",
      "value": 54.25800003051758
    },
    {
      "time": "2026-06-10",
      "value": 54.19180000305176
    },
    {
      "time": "2026-06-11",
      "value": 54.11800003051758
    },
    {
      "time": "2026-06-12",
      "value": 54.07779998779297
    },
    {
      "time": "2026-06-15",
      "value": 54.07360000610352
    },
    {
      "time": "2026-06-16",
      "value": 54.09419998168946
    },
    {
      "time": "2026-06-17",
      "value": 54.10239997863769
    },
    {
      "time": "2026-06-18",
      "value": 54.07219993591308
    },
    {
      "time": "2026-06-22",
      "value": 53.99719993591309
    },
    {
      "time": "2026-06-23",
      "value": 53.8931999206543
    },
    {
      "time": "2026-06-24",
      "value": 53.7989998626709
    },
    {
      "time": "2026-06-25",
      "value": 53.71739990234375
    },
    {
      "time": "2026-06-26",
      "value": 53.66019989013672
    },
    {
      "time": "2026-06-29",
      "value": 53.57959991455078
    },
    {
      "time": "2026-06-30",
      "value": 53.49159988403321
    },
    {
      "time": "2026-07-01",
      "value": 53.38219985961914
    },
    {
      "time": "2026-07-02",
      "value": 53.31259986877441
    },
    {
      "time": "2026-07-06",
      "value": 53.26119979858399
    },
    {
      "time": "2026-07-07",
      "value": 53.14259979248047
    },
    {
      "time": "2026-07-08",
      "value": 52.980599822998045
    },
    {
      "time": "2026-07-09",
      "value": 52.822999801635746
    },
    {
      "time": "2026-07-10",
      "value": 52.68859977722168
    },
    {
      "time": "2026-07-13",
      "value": 52.53519973754883
    },
    {
      "time": "2026-07-14",
      "value": 52.45499977111817
    },
    {
      "time": "2026-07-15",
      "value": 52.40239974975586
    },
    {
      "time": "2026-07-16",
      "value": 52.40779975891113
    },
    {
      "time": "2026-07-17",
      "value": 52.33519981384277
    },
    {
      "time": "2026-07-20",
      "value": 52.21199981689453
    },
    {
      "time": "2026-07-21",
      "value": 52.11639976501465
    },
    {
      "time": "2026-07-22",
      "value": 52.0497998046875
    },
    {
      "time": "2026-07-23",
      "value": 51.97599975585938
    },
    {
      "time": "2026-07-24",
      "value": 51.91419975280762
    },
    {
      "time": "2026-07-27",
      "value": 51.896999740600585
    },
    {
      "time": "2026-07-28",
      "value": 51.886599731445315
    },
    {
      "time": "2026-07-29",
      "value": 51.8955997467041
    },
    {
      "time": "2026-07-30",
      "value": 51.89479972839356
    },
    {
      "time": "2026-07-31",
      "value": 51.90719970703125
    },
    {
      "time": "2026-08-03",
      "value": 51.92879974365234
    },
    {
      "time": "2026-08-04",
      "value": 51.95599967956543
    },
    {
      "time": "2026-08-05",
      "value": 52.01459968566895
    },
    {
      "time": "2026-08-06",
      "value": 52.00999969482422
    },
    {
      "time": "2026-08-07",
      "value": 51.88079971313476
    },
    {
      "time": "2026-08-10",
      "value": 51.74919975280762
    },
    {
      "time": "2026-08-11",
      "value": 51.61339973449707
    },
    {
      "time": "2026-08-12",
      "value": 51.46499969482422
    },
    {
      "time": "2026-08-13",
      "value": 51.3129997253418
    },
    {
      "time": "2026-08-14",
      "value": 51.169799728393556
    },
    {
      "time": "2026-08-17",
      "value": 50.99719970703125
    },
    {
      "time": "2026-08-18",
      "value": 50.81819969177246
    },
    {
      "time": "2026-08-19",
      "value": 50.707399673461914
    },
    {
      "time": "2026-08-20",
      "value": 50.545999679565426
    },
    {
      "time": "2026-08-21",
      "value": 50.44939971923828
    },
    {
      "time": "2026-08-24",
      "value": 50.3063996887207
    },
    {
      "time": "2026-08-25",
      "value": 50.127999725341795
    },
    {
      "time": "2026-08-26",
      "value": 49.94239974975586
    },
    {
      "time": "2026-08-27",
      "value": 49.71579978942871
    },
    {
      "time": "2026-08-28",
      "value": 49.52439971923828
    },
    {
      "time": "2026-08-31",
      "value": 49.291399765014646
    },
    {
      "time": "2026-09-01",
      "value": 49.0747998046875
    },
    {
      "time": "2026-09-02",
      "value": 48.87819984436035
    },
    {
      "time": "2026-09-03",
      "value": 48.66779983520508
    },
    {
      "time": "2026-09-04",
      "value": 48.42659980773926
    },
    {
      "time": "2026-09-08",
      "value": 48.14819984436035
    },
    {
      "time": "2026-09-09",
      "value": 47.904599838256836
    },
    {
      "time": "2026-09-10",
      "value": 47.647399826049806
    },
    {
      "time": "2026-09-11",
      "value": 47.40319984436035
    },
    {
      "time": "2026-09-14",
      "value": 47.1239998626709
    }
  ],
  "analysis": null
}