{
  "ok": true,
  "cached": false,
  "ticker": "FCX",
  "price": 62.6,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-04-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Freeport McMoRan (FCX) Stock May Look Reasonable Following Lower Copper Sales Outlook",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/freeport-mcmoran-fcx-stock-may-221345144.html",
      "published": "2026-07-24"
    },
    {
      "title": "Teck Resources Q2 Earnings Beat Estimates, Sales & Margins Improve Y/Y",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/teck-resources-q2-earnings-beat-140400013.html",
      "published": "2026-07-24"
    },
    {
      "title": "FCX Q2 Earnings Call Highlights Grasberg Ramp and U.S. Growth",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/fcx-q2-earnings-call-highlights-140000464.html",
      "published": "2026-07-24"
    },
    {
      "title": "Analyst Report: Freeport-McMoRan Inc.",
      "publisher": "Morningstar Research",
      "link": "https://finance.yahoo.com/m/a363d0bf-1a1b-3d5d-9036-e93364cb6863/analyst-report%3A.html",
      "published": "2026-07-24"
    },
    {
      "title": "Raymond James Adjusts Freeport-McMoRan Price Target to $76 From $73, Maintains Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/raymond-james-adjusts-freeport-mcmoran-120942352.html",
      "published": "2026-07-24"
    },
    {
      "title": "Wells Fargo Lifts Freeport-McMoRan Price Target to $70 From $68, Maintains Overweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wells-fargo-lifts-freeport-mcmoran-120648944.html",
      "published": "2026-07-24"
    },
    {
      "title": "Goldman Sachs Trims Freeport-McMoRan Price Target to $73 From $74, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/goldman-sachs-trims-freeport-mcmoran-120620312.html",
      "published": "2026-07-24"
    },
    {
      "title": "Barclays Adjusts Freeport-McMoRan Price Target to $82 From $80, Maintains Overweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/barclays-adjusts-freeport-mcmoran-price-120600288.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 44.56999969482422,
      "high": 44.959999084472656,
      "low": 44.18000030517578,
      "close": 44.88999938964844,
      "volume": 16011000
    },
    {
      "time": "2025-07-28",
      "open": 44.68000030517578,
      "high": 44.83000183105469,
      "low": 42.209999084472656,
      "close": 43.790000915527344,
      "volume": 26374100
    },
    {
      "time": "2025-07-29",
      "open": 43.900001525878906,
      "high": 43.95000076293945,
      "low": 42.68000030517578,
      "close": 43.22999954223633,
      "volume": 16495800
    },
    {
      "time": "2025-07-30",
      "open": 43.189998626708984,
      "high": 43.68000030517578,
      "low": 38.34000015258789,
      "close": 39.13999938964844,
      "volume": 64894200
    },
    {
      "time": "2025-07-31",
      "open": 38.900001525878906,
      "high": 40.54999923706055,
      "low": 38.7599983215332,
      "close": 40.2400016784668,
      "volume": 26276800
    },
    {
      "time": "2025-08-01",
      "open": 39.88999938964844,
      "high": 40.18000030517578,
      "low": 39.279998779296875,
      "close": 40.029998779296875,
      "volume": 15601200
    },
    {
      "time": "2025-08-04",
      "open": 40.18000030517578,
      "high": 40.599998474121094,
      "low": 39.75,
      "close": 40.41999816894531,
      "volume": 12727200
    },
    {
      "time": "2025-08-05",
      "open": 40.369998931884766,
      "high": 40.529998779296875,
      "low": 39.599998474121094,
      "close": 40.029998779296875,
      "volume": 11521300
    },
    {
      "time": "2025-08-06",
      "open": 40.25,
      "high": 40.66999816894531,
      "low": 39.83000183105469,
      "close": 39.86000061035156,
      "volume": 9498400
    },
    {
      "time": "2025-08-07",
      "open": 40.709999084472656,
      "high": 41.08000183105469,
      "low": 40.220001220703125,
      "close": 40.79999923706055,
      "volume": 9660400
    },
    {
      "time": "2025-08-08",
      "open": 41.380001068115234,
      "high": 42.18000030517578,
      "low": 41.08000183105469,
      "close": 41.869998931884766,
      "volume": 11828700
    },
    {
      "time": "2025-08-11",
      "open": 42.560001373291016,
      "high": 42.56999969482422,
      "low": 41.34000015258789,
      "close": 41.459999084472656,
      "volume": 10676300
    },
    {
      "time": "2025-08-12",
      "open": 41.7400016784668,
      "high": 42.68000030517578,
      "low": 41.70000076293945,
      "close": 42.150001525878906,
      "volume": 12573800
    },
    {
      "time": "2025-08-13",
      "open": 42.650001525878906,
      "high": 43.09000015258789,
      "low": 42.189998626708984,
      "close": 42.7400016784668,
      "volume": 13120800
    },
    {
      "time": "2025-08-14",
      "open": 42.290000915527344,
      "high": 42.400001525878906,
      "low": 41.58000183105469,
      "close": 42.279998779296875,
      "volume": 11933400
    },
    {
      "time": "2025-08-15",
      "open": 42.70000076293945,
      "high": 42.79999923706055,
      "low": 42.2400016784668,
      "close": 42.36000061035156,
      "volume": 8885300
    },
    {
      "time": "2025-08-18",
      "open": 42.13999938964844,
      "high": 42.400001525878906,
      "low": 41.38999938964844,
      "close": 41.75,
      "volume": 8325000
    },
    {
      "time": "2025-08-19",
      "open": 41.779998779296875,
      "high": 41.97999954223633,
      "low": 41.060001373291016,
      "close": 41.459999084472656,
      "volume": 7630500
    },
    {
      "time": "2025-08-20",
      "open": 41.150001525878906,
      "high": 41.529998779296875,
      "low": 41.02000045776367,
      "close": 41.310001373291016,
      "volume": 5526200
    },
    {
      "time": "2025-08-21",
      "open": 41.11000061035156,
      "high": 41.75,
      "low": 40.959999084472656,
      "close": 41.720001220703125,
      "volume": 6181200
    },
    {
      "time": "2025-08-22",
      "open": 41.83000183105469,
      "high": 43.43000030517578,
      "low": 41.790000915527344,
      "close": 43.279998779296875,
      "volume": 10822100
    },
    {
      "time": "2025-08-25",
      "open": 43.41999816894531,
      "high": 43.849998474121094,
      "low": 43.349998474121094,
      "close": 43.689998626708984,
      "volume": 12596800
    },
    {
      "time": "2025-08-26",
      "open": 43.529998779296875,
      "high": 44.40999984741211,
      "low": 43.45000076293945,
      "close": 44.349998474121094,
      "volume": 11824700
    },
    {
      "time": "2025-08-27",
      "open": 43.939998626708984,
      "high": 44.060001373291016,
      "low": 43.470001220703125,
      "close": 43.869998931884766,
      "volume": 11201800
    },
    {
      "time": "2025-08-28",
      "open": 44.119998931884766,
      "high": 44.560001373291016,
      "low": 43.90999984741211,
      "close": 44.369998931884766,
      "volume": 9253900
    },
    {
      "time": "2025-08-29",
      "open": 44.33000183105469,
      "high": 44.72999954223633,
      "low": 44.099998474121094,
      "close": 44.400001525878906,
      "volume": 7371000
    },
    {
      "time": "2025-09-02",
      "open": 43.7599983215332,
      "high": 44.95000076293945,
      "low": 42.7400016784668,
      "close": 44.939998626708984,
      "volume": 12166300
    },
    {
      "time": "2025-09-03",
      "open": 45.25,
      "high": 46.29999923706055,
      "low": 45.11000061035156,
      "close": 46.209999084472656,
      "volume": 12237800
    },
    {
      "time": "2025-09-04",
      "open": 45.720001220703125,
      "high": 46.150001525878906,
      "low": 45.18000030517578,
      "close": 46.06999969482422,
      "volume": 8509000
    },
    {
      "time": "2025-09-05",
      "open": 46.720001220703125,
      "high": 47.02000045776367,
      "low": 45.7400016784668,
      "close": 46.34000015258789,
      "volume": 8069200
    },
    {
      "time": "2025-09-08",
      "open": 46.529998779296875,
      "high": 46.75,
      "low": 45.5,
      "close": 46.65999984741211,
      "volume": 10436400
    },
    {
      "time": "2025-09-09",
      "open": 45.31999969482422,
      "high": 46.11000061035156,
      "low": 43.619998931884766,
      "close": 43.88999938964844,
      "volume": 24956700
    },
    {
      "time": "2025-09-10",
      "open": 44.290000915527344,
      "high": 45.470001220703125,
      "low": 44.22999954223633,
      "close": 44.880001068115234,
      "volume": 16678900
    },
    {
      "time": "2025-09-11",
      "open": 44.869998931884766,
      "high": 46.15999984741211,
      "low": 44.79999923706055,
      "close": 45.91999816894531,
      "volume": 14919200
    },
    {
      "time": "2025-09-12",
      "open": 45.20000076293945,
      "high": 45.5,
      "low": 43.93000030517578,
      "close": 44.720001220703125,
      "volume": 16046300
    },
    {
      "time": "2025-09-15",
      "open": 44.5,
      "high": 45.75,
      "low": 44.36000061035156,
      "close": 45.63999938964844,
      "volume": 12670200
    },
    {
      "time": "2025-09-16",
      "open": 45.650001525878906,
      "high": 45.900001525878906,
      "low": 44.810001373291016,
      "close": 45.29999923706055,
      "volume": 10043200
    },
    {
      "time": "2025-09-17",
      "open": 45.099998474121094,
      "high": 46.290000915527344,
      "low": 44.779998779296875,
      "close": 45.09000015258789,
      "volume": 8951800
    },
    {
      "time": "2025-09-18",
      "open": 45,
      "high": 45.439998626708984,
      "low": 44.59000015258789,
      "close": 44.93000030517578,
      "volume": 13174400
    },
    {
      "time": "2025-09-19",
      "open": 45.25,
      "high": 45.70000076293945,
      "low": 44.709999084472656,
      "close": 44.939998626708984,
      "volume": 21120200
    },
    {
      "time": "2025-09-22",
      "open": 44.83000183105469,
      "high": 45.380001068115234,
      "low": 44.540000915527344,
      "close": 45.15999984741211,
      "volume": 11980600
    },
    {
      "time": "2025-09-23",
      "open": 45.38999938964844,
      "high": 46.290000915527344,
      "low": 45.13999938964844,
      "close": 45.36000061035156,
      "volume": 14308500
    },
    {
      "time": "2025-09-24",
      "open": 41.83000183105469,
      "high": 41.9900016784668,
      "low": 37.65999984741211,
      "close": 37.66999816894531,
      "volume": 91311700
    },
    {
      "time": "2025-09-25",
      "open": 37.529998779296875,
      "high": 37.529998779296875,
      "low": 35.150001525878906,
      "close": 35.34000015258789,
      "volume": 86778600
    },
    {
      "time": "2025-09-26",
      "open": 35.5,
      "high": 36.310001373291016,
      "low": 35.290000915527344,
      "close": 35.75,
      "volume": 41515800
    },
    {
      "time": "2025-09-29",
      "open": 36.349998474121094,
      "high": 38.11000061035156,
      "low": 36.04999923706055,
      "close": 37.119998931884766,
      "volume": 40224700
    },
    {
      "time": "2025-09-30",
      "open": 37.95000076293945,
      "high": 39.33000183105469,
      "low": 37.20000076293945,
      "close": 39.220001220703125,
      "volume": 38973100
    },
    {
      "time": "2025-10-01",
      "open": 39.029998779296875,
      "high": 39.47999954223633,
      "low": 38.84000015258789,
      "close": 39.09000015258789,
      "volume": 19117000
    },
    {
      "time": "2025-10-02",
      "open": 39.369998931884766,
      "high": 39.959999084472656,
      "low": 38.189998626708984,
      "close": 38.869998931884766,
      "volume": 23508900
    },
    {
      "time": "2025-10-03",
      "open": 39.650001525878906,
      "high": 40.349998474121094,
      "low": 38.91999816894531,
      "close": 39.66999816894531,
      "volume": 23921600
    },
    {
      "time": "2025-10-06",
      "open": 40.189998626708984,
      "high": 41.2400016784668,
      "low": 39.560001373291016,
      "close": 40.31999969482422,
      "volume": 26706800
    },
    {
      "time": "2025-10-07",
      "open": 40.709999084472656,
      "high": 41.310001373291016,
      "low": 40.15999984741211,
      "close": 40.689998626708984,
      "volume": 19846800
    },
    {
      "time": "2025-10-08",
      "open": 41.95000076293945,
      "high": 43.029998779296875,
      "low": 41.869998931884766,
      "close": 42.849998474121094,
      "volume": 25769000
    },
    {
      "time": "2025-10-09",
      "open": 44.529998779296875,
      "high": 44.790000915527344,
      "low": 42.54999923706055,
      "close": 43.310001373291016,
      "volume": 23238000
    },
    {
      "time": "2025-10-10",
      "open": 43.66999816894531,
      "high": 43.66999816894531,
      "low": 40.7400016784668,
      "close": 40.880001068115234,
      "volume": 24243400
    },
    {
      "time": "2025-10-13",
      "open": 43.290000915527344,
      "high": 43.5,
      "low": 42.279998779296875,
      "close": 42.779998779296875,
      "volume": 15475300
    },
    {
      "time": "2025-10-14",
      "open": 41.560001373291016,
      "high": 42.43000030517578,
      "low": 40.5,
      "close": 41.970001220703125,
      "volume": 16563400
    },
    {
      "time": "2025-10-15",
      "open": 42.84000015258789,
      "high": 42.84000015258789,
      "low": 41.27000045776367,
      "close": 41.709999084472656,
      "volume": 16028100
    },
    {
      "time": "2025-10-16",
      "open": 42.02000045776367,
      "high": 42.040000915527344,
      "low": 41.209999084472656,
      "close": 41.70000076293945,
      "volume": 15081000
    },
    {
      "time": "2025-10-17",
      "open": 41.599998474121094,
      "high": 41.9900016784668,
      "low": 40.709999084472656,
      "close": 41.18000030517578,
      "volume": 14027500
    },
    {
      "time": "2025-10-20",
      "open": 41.93000030517578,
      "high": 42.220001220703125,
      "low": 41.41999816894531,
      "close": 42.189998626708984,
      "volume": 12617500
    },
    {
      "time": "2025-10-21",
      "open": 41.20000076293945,
      "high": 41.5099983215332,
      "low": 40.65999984741211,
      "close": 41.310001373291016,
      "volume": 12932200
    },
    {
      "time": "2025-10-22",
      "open": 40.650001525878906,
      "high": 41.20000076293945,
      "low": 40.119998931884766,
      "close": 40.779998779296875,
      "volume": 12134400
    },
    {
      "time": "2025-10-23",
      "open": 41.45000076293945,
      "high": 42.25,
      "low": 41.060001373291016,
      "close": 41.22999954223633,
      "volume": 18292600
    },
    {
      "time": "2025-10-24",
      "open": 41.15999984741211,
      "high": 41.630001068115234,
      "low": 40.459999084472656,
      "close": 41.369998931884766,
      "volume": 10605300
    },
    {
      "time": "2025-10-27",
      "open": 41.72999954223633,
      "high": 41.72999954223633,
      "low": 40.45000076293945,
      "close": 41.099998474121094,
      "volume": 14374400
    },
    {
      "time": "2025-10-28",
      "open": 40.59000015258789,
      "high": 41.95000076293945,
      "low": 40.5,
      "close": 41.16999816894531,
      "volume": 11973800
    },
    {
      "time": "2025-10-29",
      "open": 41.720001220703125,
      "high": 43.4900016784668,
      "low": 41.54999923706055,
      "close": 42.189998626708984,
      "volume": 19707800
    },
    {
      "time": "2025-10-30",
      "open": 41.7599983215332,
      "high": 42.34000015258789,
      "low": 40.86000061035156,
      "close": 41.72999954223633,
      "volume": 11822900
    },
    {
      "time": "2025-10-31",
      "open": 41.59000015258789,
      "high": 42.52000045776367,
      "low": 41.2599983215332,
      "close": 41.70000076293945,
      "volume": 11939500
    },
    {
      "time": "2025-11-03",
      "open": 41.56999969482422,
      "high": 41.59000015258789,
      "low": 40.43000030517578,
      "close": 41.18000030517578,
      "volume": 13717200
    },
    {
      "time": "2025-11-04",
      "open": 39.970001220703125,
      "high": 40.029998779296875,
      "low": 39.119998931884766,
      "close": 39.41999816894531,
      "volume": 14388400
    },
    {
      "time": "2025-11-05",
      "open": 39.88999938964844,
      "high": 40.66999816894531,
      "low": 39.619998931884766,
      "close": 40.209999084472656,
      "volume": 12057600
    },
    {
      "time": "2025-11-06",
      "open": 39.90999984741211,
      "high": 39.91999816894531,
      "low": 38.540000915527344,
      "close": 38.650001525878906,
      "volume": 25307300
    },
    {
      "time": "2025-11-07",
      "open": 39.93000030517578,
      "high": 40.0099983215332,
      "low": 38.75,
      "close": 39.810001373291016,
      "volume": 17305700
    },
    {
      "time": "2025-11-10",
      "open": 40.790000915527344,
      "high": 41.25,
      "low": 40.349998474121094,
      "close": 40.95000076293945,
      "volume": 13890600
    },
    {
      "time": "2025-11-11",
      "open": 40.83000183105469,
      "high": 41.34000015258789,
      "low": 40.45000076293945,
      "close": 41.06999969482422,
      "volume": 10730700
    },
    {
      "time": "2025-11-12",
      "open": 41.470001220703125,
      "high": 42.2599983215332,
      "low": 41.470001220703125,
      "close": 41.810001373291016,
      "volume": 12842900
    },
    {
      "time": "2025-11-13",
      "open": 41.849998474121094,
      "high": 41.88999938964844,
      "low": 40.209999084472656,
      "close": 40.540000915527344,
      "volume": 10381700
    },
    {
      "time": "2025-11-14",
      "open": 39.630001068115234,
      "high": 40.66999816894531,
      "low": 38.880001068115234,
      "close": 40.15999984741211,
      "volume": 10358500
    },
    {
      "time": "2025-11-17",
      "open": 39.9900016784668,
      "high": 40.029998779296875,
      "low": 38.869998931884766,
      "close": 39,
      "volume": 17578500
    },
    {
      "time": "2025-11-18",
      "open": 41.75,
      "high": 41.810001373291016,
      "low": 39.939998626708984,
      "close": 40,
      "volume": 23695200
    },
    {
      "time": "2025-11-19",
      "open": 40.90999984741211,
      "high": 42.220001220703125,
      "low": 40.77000045776367,
      "close": 41.25,
      "volume": 19873600
    },
    {
      "time": "2025-11-20",
      "open": 41.900001525878906,
      "high": 41.900001525878906,
      "low": 39.310001373291016,
      "close": 39.630001068115234,
      "volume": 15648000
    },
    {
      "time": "2025-11-21",
      "open": 39.83000183105469,
      "high": 40.29999923706055,
      "low": 38.849998474121094,
      "close": 39.869998931884766,
      "volume": 18896900
    },
    {
      "time": "2025-11-24",
      "open": 39.900001525878906,
      "high": 41.119998931884766,
      "low": 39.900001525878906,
      "close": 40.790000915527344,
      "volume": 15241000
    },
    {
      "time": "2025-11-25",
      "open": 41.2400016784668,
      "high": 41.790000915527344,
      "low": 40.970001220703125,
      "close": 41.06999969482422,
      "volume": 11446600
    },
    {
      "time": "2025-11-26",
      "open": 41.779998779296875,
      "high": 42.4900016784668,
      "low": 41.560001373291016,
      "close": 42.150001525878906,
      "volume": 13339400
    },
    {
      "time": "2025-11-28",
      "open": 42.7599983215332,
      "high": 43.40999984741211,
      "low": 42.31999969482422,
      "close": 42.97999954223633,
      "volume": 8848100
    },
    {
      "time": "2025-12-01",
      "open": 43.400001525878906,
      "high": 43.93000030517578,
      "low": 43,
      "close": 43.06999969482422,
      "volume": 14614800
    },
    {
      "time": "2025-12-02",
      "open": 43.18000030517578,
      "high": 43.41999816894531,
      "low": 42.310001373291016,
      "close": 42.970001220703125,
      "volume": 11131900
    },
    {
      "time": "2025-12-03",
      "open": 44.33000183105469,
      "high": 45.09000015258789,
      "low": 44.130001068115234,
      "close": 44.529998779296875,
      "volume": 22864300
    },
    {
      "time": "2025-12-04",
      "open": 44.029998779296875,
      "high": 44.7400016784668,
      "low": 43.65999984741211,
      "close": 44.61000061035156,
      "volume": 12392100
    },
    {
      "time": "2025-12-05",
      "open": 45.27000045776367,
      "high": 45.970001220703125,
      "low": 45.119998931884766,
      "close": 45.20000076293945,
      "volume": 20208100
    },
    {
      "time": "2025-12-08",
      "open": 45.380001068115234,
      "high": 45.720001220703125,
      "low": 44.72999954223633,
      "close": 45,
      "volume": 16538400
    },
    {
      "time": "2025-12-09",
      "open": 44.130001068115234,
      "high": 45.20000076293945,
      "low": 43.93000030517578,
      "close": 44.79999923706055,
      "volume": 10310100
    },
    {
      "time": "2025-12-10",
      "open": 44.880001068115234,
      "high": 46.45000076293945,
      "low": 44.689998626708984,
      "close": 46.45000076293945,
      "volume": 17054800
    },
    {
      "time": "2025-12-11",
      "open": 46.58000183105469,
      "high": 48.31999969482422,
      "low": 46.43000030517578,
      "close": 48.11000061035156,
      "volume": 20741000
    },
    {
      "time": "2025-12-12",
      "open": 48.7599983215332,
      "high": 49,
      "low": 46.810001373291016,
      "close": 47.380001068115234,
      "volume": 17034900
    },
    {
      "time": "2025-12-15",
      "open": 48.81999969482422,
      "high": 48.86000061035156,
      "low": 47.38999938964844,
      "close": 47.52000045776367,
      "volume": 15437700
    },
    {
      "time": "2025-12-16",
      "open": 47.310001373291016,
      "high": 47.68000030517578,
      "low": 46.619998931884766,
      "close": 47.540000915527344,
      "volume": 15481500
    },
    {
      "time": "2025-12-17",
      "open": 48.11000061035156,
      "high": 48.2400016784668,
      "low": 47.369998931884766,
      "close": 47.81999969482422,
      "volume": 15613000
    },
    {
      "time": "2025-12-18",
      "open": 48.06999969482422,
      "high": 48.29999923706055,
      "low": 47.31999969482422,
      "close": 47.91999816894531,
      "volume": 15029500
    },
    {
      "time": "2025-12-19",
      "open": 48.06999969482422,
      "high": 49.63999938964844,
      "low": 48.06999969482422,
      "close": 49.150001525878906,
      "volume": 21954800
    },
    {
      "time": "2025-12-22",
      "open": 50,
      "high": 50.95000076293945,
      "low": 49.90999984741211,
      "close": 50.63999938964844,
      "volume": 15316600
    },
    {
      "time": "2025-12-23",
      "open": 51.61000061035156,
      "high": 52.290000915527344,
      "low": 50.9900016784668,
      "close": 51.900001525878906,
      "volume": 14155700
    },
    {
      "time": "2025-12-24",
      "open": 51.93000030517578,
      "high": 51.9900016784668,
      "low": 51.22999954223633,
      "close": 51.91999816894531,
      "volume": 4073900
    },
    {
      "time": "2025-12-26",
      "open": 53.04999923706055,
      "high": 53.77000045776367,
      "low": 52.63999938964844,
      "close": 53.040000915527344,
      "volume": 14848300
    },
    {
      "time": "2025-12-29",
      "open": 51.56999969482422,
      "high": 52.220001220703125,
      "low": 51.16999816894531,
      "close": 51.47999954223633,
      "volume": 15231700
    },
    {
      "time": "2025-12-30",
      "open": 52.2400016784668,
      "high": 52.380001068115234,
      "low": 50.849998474121094,
      "close": 51.40999984741211,
      "volume": 10055700
    },
    {
      "time": "2025-12-31",
      "open": 51.29999923706055,
      "high": 51.5099983215332,
      "low": 50.65999984741211,
      "close": 50.790000915527344,
      "volume": 8776800
    },
    {
      "time": "2026-01-02",
      "open": 51.72999954223633,
      "high": 52.189998626708984,
      "low": 51,
      "close": 51.93000030517578,
      "volume": 11518400
    },
    {
      "time": "2026-01-05",
      "open": 53.630001068115234,
      "high": 54.45000076293945,
      "low": 53.290000915527344,
      "close": 54.40999984741211,
      "volume": 26935100
    },
    {
      "time": "2026-01-06",
      "open": 56.0099983215332,
      "high": 57.119998931884766,
      "low": 55.66999816894531,
      "close": 56.150001525878906,
      "volume": 35253300
    },
    {
      "time": "2026-01-07",
      "open": 55.22999954223633,
      "high": 55.58000183105469,
      "low": 53.849998474121094,
      "close": 55.5,
      "volume": 20894000
    },
    {
      "time": "2026-01-08",
      "open": 54.619998931884766,
      "high": 54.619998931884766,
      "low": 53.290000915527344,
      "close": 54.220001220703125,
      "volume": 22333100
    },
    {
      "time": "2026-01-09",
      "open": 55.45000076293945,
      "high": 56.709999084472656,
      "low": 54.56999969482422,
      "close": 56.529998779296875,
      "volume": 19272700
    },
    {
      "time": "2026-01-12",
      "open": 57.75,
      "high": 58.83000183105469,
      "low": 57.15999984741211,
      "close": 58.709999084472656,
      "volume": 20373700
    },
    {
      "time": "2026-01-13",
      "open": 60.02000045776367,
      "high": 60.09000015258789,
      "low": 58.41999816894531,
      "close": 59.34000015258789,
      "volume": 22060100
    },
    {
      "time": "2026-01-14",
      "open": 60.209999084472656,
      "high": 60.709999084472656,
      "low": 59.119998931884766,
      "close": 60.349998474121094,
      "volume": 19747500
    },
    {
      "time": "2026-01-15",
      "open": 58.97999954223633,
      "high": 60.5,
      "low": 58.70000076293945,
      "close": 59.959999084472656,
      "volume": 18285700
    },
    {
      "time": "2026-01-16",
      "open": 58.630001068115234,
      "high": 58.849998474121094,
      "low": 57.70000076293945,
      "close": 58.709999084472656,
      "volume": 21629900
    },
    {
      "time": "2026-01-20",
      "open": 59.099998474121094,
      "high": 60.380001068115234,
      "low": 58.349998474121094,
      "close": 60.06999969482422,
      "volume": 19583600
    },
    {
      "time": "2026-01-21",
      "open": 61.54999923706055,
      "high": 62.130001068115234,
      "low": 59.75,
      "close": 60.58000183105469,
      "volume": 25719800
    },
    {
      "time": "2026-01-22",
      "open": 60.779998779296875,
      "high": 61.75,
      "low": 58.2400016784668,
      "close": 58.849998474121094,
      "volume": 25597200
    },
    {
      "time": "2026-01-23",
      "open": 59.75,
      "high": 60.810001373291016,
      "low": 58.380001068115234,
      "close": 60.40999984741211,
      "volume": 24545800
    },
    {
      "time": "2026-01-26",
      "open": 63.41999816894531,
      "high": 63.58000183105469,
      "low": 61.099998474121094,
      "close": 61.16999816894531,
      "volume": 31620200
    },
    {
      "time": "2026-01-27",
      "open": 61.5,
      "high": 63.18000030517578,
      "low": 61.27000045776367,
      "close": 62.869998931884766,
      "volume": 20123700
    },
    {
      "time": "2026-01-28",
      "open": 64.12999725341797,
      "high": 64.66999816894531,
      "low": 62.02000045776367,
      "close": 63.630001068115234,
      "volume": 22636500
    },
    {
      "time": "2026-01-29",
      "open": 69.38999938964844,
      "high": 69.44000244140625,
      "low": 63.11000061035156,
      "close": 65.12999725341797,
      "volume": 48277600
    },
    {
      "time": "2026-01-30",
      "open": 61.7400016784668,
      "high": 61.91999816894531,
      "low": 58.65999984741211,
      "close": 60.22999954223633,
      "volume": 40774400
    },
    {
      "time": "2026-02-02",
      "open": 59.880001068115234,
      "high": 61.25,
      "low": 59.560001373291016,
      "close": 60.7599983215332,
      "volume": 21334600
    },
    {
      "time": "2026-02-03",
      "open": 64.08999633789062,
      "high": 64.95999908447266,
      "low": 62.599998474121094,
      "close": 64.66999816894531,
      "volume": 31102700
    },
    {
      "time": "2026-02-04",
      "open": 64.9800033569336,
      "high": 65.6500015258789,
      "low": 60.97999954223633,
      "close": 61.86000061035156,
      "volume": 31834200
    },
    {
      "time": "2026-02-05",
      "open": 59.95000076293945,
      "high": 60.93000030517578,
      "low": 58.22999954223633,
      "close": 59.220001220703125,
      "volume": 22330400
    },
    {
      "time": "2026-02-06",
      "open": 60.36000061035156,
      "high": 61.0099983215332,
      "low": 59.709999084472656,
      "close": 60.66999816894531,
      "volume": 20119100
    },
    {
      "time": "2026-02-09",
      "open": 61.36000061035156,
      "high": 64.16999816894531,
      "low": 61.279998779296875,
      "close": 63.61000061035156,
      "volume": 14752000
    },
    {
      "time": "2026-02-10",
      "open": 63.25,
      "high": 63.52000045776367,
      "low": 62.06999969482422,
      "close": 63.2599983215332,
      "volume": 11647400
    },
    {
      "time": "2026-02-11",
      "open": 65.0999984741211,
      "high": 65.5,
      "low": 63.06999969482422,
      "close": 65.45999908447266,
      "volume": 15495800
    },
    {
      "time": "2026-02-12",
      "open": 65.97000122070312,
      "high": 65.9800033569336,
      "low": 61.25,
      "close": 62.040000915527344,
      "volume": 23459900
    },
    {
      "time": "2026-02-13",
      "open": 61.150001525878906,
      "high": 63.349998474121094,
      "low": 60.15999984741211,
      "close": 62.84000015258789,
      "volume": 14370600
    },
    {
      "time": "2026-02-17",
      "open": 61.2400016784668,
      "high": 61.58000183105469,
      "low": 59.20000076293945,
      "close": 61.09000015258789,
      "volume": 12238400
    },
    {
      "time": "2026-02-18",
      "open": 62.7599983215332,
      "high": 63.18000030517578,
      "low": 61.54999923706055,
      "close": 62.54999923706055,
      "volume": 17244800
    },
    {
      "time": "2026-02-19",
      "open": 61.43000030517578,
      "high": 62.58000183105469,
      "low": 60.13999938964844,
      "close": 62.56999969482422,
      "volume": 13357900
    },
    {
      "time": "2026-02-20",
      "open": 62.04999923706055,
      "high": 64.38999938964844,
      "low": 61.900001525878906,
      "close": 64.33999633789062,
      "volume": 14680000
    },
    {
      "time": "2026-02-23",
      "open": 64.23999786376953,
      "high": 65.93000030517578,
      "low": 63.880001068115234,
      "close": 65.55000305175781,
      "volume": 15631300
    },
    {
      "time": "2026-02-24",
      "open": 65.4000015258789,
      "high": 68.83999633789062,
      "low": 64.80999755859375,
      "close": 67.87999725341797,
      "volume": 20299300
    },
    {
      "time": "2026-02-25",
      "open": 69,
      "high": 69.75,
      "low": 68.13999938964844,
      "close": 68.81999969482422,
      "volume": 16182000
    },
    {
      "time": "2026-02-26",
      "open": 68.27999877929688,
      "high": 68.5999984741211,
      "low": 65.81999969482422,
      "close": 68.37999725341797,
      "volume": 17726800
    },
    {
      "time": "2026-02-27",
      "open": 68.38999938964844,
      "high": 68.93000030517578,
      "low": 66.87000274658203,
      "close": 68.08000183105469,
      "volume": 19425700
    },
    {
      "time": "2026-03-02",
      "open": 67.16000366210938,
      "high": 68.63999938964844,
      "low": 66.41000366210938,
      "close": 68.29000091552734,
      "volume": 15851100
    },
    {
      "time": "2026-03-03",
      "open": 64.16000366210938,
      "high": 65.69000244140625,
      "low": 60.849998474121094,
      "close": 65.56999969482422,
      "volume": 25564300
    },
    {
      "time": "2026-03-04",
      "open": 66.87999725341797,
      "high": 67.8499984741211,
      "low": 65.7699966430664,
      "close": 65.93000030517578,
      "volume": 17438500
    },
    {
      "time": "2026-03-05",
      "open": 64.1500015258789,
      "high": 64.30000305175781,
      "low": 61.369998931884766,
      "close": 62.65999984741211,
      "volume": 23068000
    },
    {
      "time": "2026-03-06",
      "open": 60.63999938964844,
      "high": 61.20000076293945,
      "low": 58.70000076293945,
      "close": 59.36000061035156,
      "volume": 25912800
    },
    {
      "time": "2026-03-09",
      "open": 57.2599983215332,
      "high": 60.4900016784668,
      "low": 55.5,
      "close": 60.4900016784668,
      "volume": 26344800
    },
    {
      "time": "2026-03-10",
      "open": 60.97999954223633,
      "high": 63.119998931884766,
      "low": 60.72999954223633,
      "close": 62.400001525878906,
      "volume": 16982400
    },
    {
      "time": "2026-03-11",
      "open": 61.310001373291016,
      "high": 61.77000045776367,
      "low": 59.619998931884766,
      "close": 61.540000915527344,
      "volume": 17754700
    },
    {
      "time": "2026-03-12",
      "open": 60.63999938964844,
      "high": 61.040000915527344,
      "low": 58.900001525878906,
      "close": 59.209999084472656,
      "volume": 17564000
    },
    {
      "time": "2026-03-13",
      "open": 59.04999923706055,
      "high": 59.060001373291016,
      "low": 55.97999954223633,
      "close": 56.380001068115234,
      "volume": 21443200
    },
    {
      "time": "2026-03-16",
      "open": 57.209999084472656,
      "high": 58.2599983215332,
      "low": 56.79999923706055,
      "close": 57.93000030517578,
      "volume": 17824100
    },
    {
      "time": "2026-03-17",
      "open": 58.25,
      "high": 58.66999816894531,
      "low": 57.529998779296875,
      "close": 58.09000015258789,
      "volume": 10610300
    },
    {
      "time": "2026-03-18",
      "open": 56.279998779296875,
      "high": 56.709999084472656,
      "low": 55.040000915527344,
      "close": 55.45000076293945,
      "volume": 17258700
    },
    {
      "time": "2026-03-19",
      "open": 52.47999954223633,
      "high": 53.9900016784668,
      "low": 50.790000915527344,
      "close": 53.619998931884766,
      "volume": 27550300
    },
    {
      "time": "2026-03-20",
      "open": 53.06999969482422,
      "high": 53.91999816894531,
      "low": 51.5099983215332,
      "close": 52.09000015258789,
      "volume": 25007300
    },
    {
      "time": "2026-03-23",
      "open": 54.27000045776367,
      "high": 55.310001373291016,
      "low": 53.2400016784668,
      "close": 54.939998626708984,
      "volume": 24888600
    },
    {
      "time": "2026-03-24",
      "open": 54.22999954223633,
      "high": 56.630001068115234,
      "low": 53.97999954223633,
      "close": 56.47999954223633,
      "volume": 17123000
    },
    {
      "time": "2026-03-25",
      "open": 57.83000183105469,
      "high": 58.150001525878906,
      "low": 56.81999969482422,
      "close": 57.09000015258789,
      "volume": 13965000
    },
    {
      "time": "2026-03-26",
      "open": 55.36000061035156,
      "high": 56.209999084472656,
      "low": 54.900001525878906,
      "close": 55.83000183105469,
      "volume": 16016500
    },
    {
      "time": "2026-03-27",
      "open": 55.15999984741211,
      "high": 57.16999816894531,
      "low": 54.93000030517578,
      "close": 56.2400016784668,
      "volume": 12327400
    },
    {
      "time": "2026-03-30",
      "open": 57.58000183105469,
      "high": 58.150001525878906,
      "low": 54.16999816894531,
      "close": 54.650001525878906,
      "volume": 14246700
    },
    {
      "time": "2026-03-31",
      "open": 56.34000015258789,
      "high": 59,
      "low": 56.2599983215332,
      "close": 58.779998779296875,
      "volume": 18882500
    },
    {
      "time": "2026-04-01",
      "open": 60.75,
      "high": 62.04999923706055,
      "low": 59.900001525878906,
      "close": 61.20000076293945,
      "volume": 23684000
    },
    {
      "time": "2026-04-02",
      "open": 59.040000915527344,
      "high": 62.540000915527344,
      "low": 59.040000915527344,
      "close": 61.380001068115234,
      "volume": 16880000
    },
    {
      "time": "2026-04-06",
      "open": 61.099998474121094,
      "high": 61.720001220703125,
      "low": 60.400001525878906,
      "close": 61.04999923706055,
      "volume": 8511500
    },
    {
      "time": "2026-04-07",
      "open": 60.72999954223633,
      "high": 61.119998931884766,
      "low": 59.68000030517578,
      "close": 60.7599983215332,
      "volume": 18276900
    },
    {
      "time": "2026-04-08",
      "open": 65.25,
      "high": 65.87000274658203,
      "low": 64.0199966430664,
      "close": 65.0999984741211,
      "volume": 20338000
    },
    {
      "time": "2026-04-09",
      "open": 65.19999694824219,
      "high": 66.75,
      "low": 64.6500015258789,
      "close": 66.44999694824219,
      "volume": 12664700
    },
    {
      "time": "2026-04-10",
      "open": 67.23999786376953,
      "high": 68.41000366210938,
      "low": 67.0999984741211,
      "close": 67.80000305175781,
      "volume": 15706800
    },
    {
      "time": "2026-04-13",
      "open": 66.8499984741211,
      "high": 68.55000305175781,
      "low": 66.8499984741211,
      "close": 68.02999877929688,
      "volume": 13134100
    },
    {
      "time": "2026-04-14",
      "open": 68.54000091552734,
      "high": 68.83000183105469,
      "low": 67.56999969482422,
      "close": 68.2699966430664,
      "volume": 12330800
    },
    {
      "time": "2026-04-15",
      "open": 67.95999908447266,
      "high": 69.45999908447266,
      "low": 67.54000091552734,
      "close": 68.69999694824219,
      "volume": 15405600
    },
    {
      "time": "2026-04-16",
      "open": 68.87000274658203,
      "high": 69.51000213623047,
      "low": 67.72000122070312,
      "close": 68.27999877929688,
      "volume": 10342700
    },
    {
      "time": "2026-04-17",
      "open": 69.37000274658203,
      "high": 70.70999908447266,
      "low": 67.79000091552734,
      "close": 70.20999908447266,
      "volume": 20218300
    },
    {
      "time": "2026-04-20",
      "open": 69.54000091552734,
      "high": 70.97000122070312,
      "low": 69.2300033569336,
      "close": 70.18000030517578,
      "volume": 12297800
    },
    {
      "time": "2026-04-21",
      "open": 70,
      "high": 70.72000122070312,
      "low": 67.45999908447266,
      "close": 67.56999969482422,
      "volume": 17092800
    },
    {
      "time": "2026-04-22",
      "open": 69.38999938964844,
      "high": 70.48999786376953,
      "low": 69.16999816894531,
      "close": 70.36000061035156,
      "volume": 14213100
    },
    {
      "time": "2026-04-23",
      "open": 62.27000045776367,
      "high": 65.19999694824219,
      "low": 61,
      "close": 61.47999954223633,
      "volume": 38773500
    },
    {
      "time": "2026-04-24",
      "open": 62.06999969482422,
      "high": 62.45000076293945,
      "low": 59.83000183105469,
      "close": 61.04999923706055,
      "volume": 17741600
    },
    {
      "time": "2026-04-27",
      "open": 61.310001373291016,
      "high": 61.41999816894531,
      "low": 59.369998931884766,
      "close": 60.56999969482422,
      "volume": 15199300
    },
    {
      "time": "2026-04-28",
      "open": 59.7599983215332,
      "high": 60.20000076293945,
      "low": 57.869998931884766,
      "close": 58.209999084472656,
      "volume": 14754700
    },
    {
      "time": "2026-04-29",
      "open": 57.97999954223633,
      "high": 57.97999954223633,
      "low": 56.59000015258789,
      "close": 56.93000030517578,
      "volume": 11444700
    },
    {
      "time": "2026-04-30",
      "open": 57.93000030517578,
      "high": 58.34000015258789,
      "low": 57.02000045776367,
      "close": 57.779998779296875,
      "volume": 16181400
    },
    {
      "time": "2026-05-01",
      "open": 57.689998626708984,
      "high": 58.16999816894531,
      "low": 56.5,
      "close": 56.54999923706055,
      "volume": 14899700
    },
    {
      "time": "2026-05-04",
      "open": 56.20000076293945,
      "high": 56.88999938964844,
      "low": 55.4900016784668,
      "close": 55.56999969482422,
      "volume": 14777200
    },
    {
      "time": "2026-05-05",
      "open": 57.0099983215332,
      "high": 57.9900016784668,
      "low": 56.25,
      "close": 57.68000030517578,
      "volume": 13861100
    },
    {
      "time": "2026-05-06",
      "open": 60.630001068115234,
      "high": 61.279998779296875,
      "low": 60.0099983215332,
      "close": 60.88999938964844,
      "volume": 17655500
    },
    {
      "time": "2026-05-07",
      "open": 61.630001068115234,
      "high": 62.54999923706055,
      "low": 60.119998931884766,
      "close": 60.61000061035156,
      "volume": 18316100
    },
    {
      "time": "2026-05-08",
      "open": 61.779998779296875,
      "high": 62.279998779296875,
      "low": 60.70000076293945,
      "close": 61.650001525878906,
      "volume": 12202700
    },
    {
      "time": "2026-05-11",
      "open": 62.220001220703125,
      "high": 64.9800033569336,
      "low": 62.13999938964844,
      "close": 64.37000274658203,
      "volume": 14852300
    },
    {
      "time": "2026-05-12",
      "open": 63.61000061035156,
      "high": 66.37000274658203,
      "low": 62.72999954223633,
      "close": 66.02999877929688,
      "volume": 14477500
    },
    {
      "time": "2026-05-13",
      "open": 66.83000183105469,
      "high": 68.8499984741211,
      "low": 65.87000274658203,
      "close": 67.16000366210938,
      "volume": 17112400
    },
    {
      "time": "2026-05-14",
      "open": 66.93000030517578,
      "high": 66.93000030517578,
      "low": 64.94999694824219,
      "close": 66.13999938964844,
      "volume": 12618300
    },
    {
      "time": "2026-05-15",
      "open": 62.189998626708984,
      "high": 63.810001373291016,
      "low": 61.380001068115234,
      "close": 63.0099983215332,
      "volume": 15462600
    },
    {
      "time": "2026-05-18",
      "open": 62.349998474121094,
      "high": 63.459999084472656,
      "low": 59.709999084472656,
      "close": 60.5,
      "volume": 14798200
    },
    {
      "time": "2026-05-19",
      "open": 59.060001373291016,
      "high": 59.93000030517578,
      "low": 58.29999923706055,
      "close": 58.70000076293945,
      "volume": 12142700
    },
    {
      "time": "2026-05-20",
      "open": 59.189998626708984,
      "high": 61.060001373291016,
      "low": 58.810001373291016,
      "close": 60.869998931884766,
      "volume": 12015900
    },
    {
      "time": "2026-05-21",
      "open": 60.5,
      "high": 63.11000061035156,
      "low": 59.7599983215332,
      "close": 62.310001373291016,
      "volume": 10184500
    },
    {
      "time": "2026-05-22",
      "open": 62.709999084472656,
      "high": 62.709999084472656,
      "low": 61.5099983215332,
      "close": 61.9900016784668,
      "volume": 7856200
    },
    {
      "time": "2026-05-26",
      "open": 63.040000915527344,
      "high": 64.97000122070312,
      "low": 63.040000915527344,
      "close": 64.36000061035156,
      "volume": 11372000
    },
    {
      "time": "2026-05-27",
      "open": 64.0199966430664,
      "high": 64.38999938964844,
      "low": 62.869998931884766,
      "close": 63.630001068115234,
      "volume": 8262700
    },
    {
      "time": "2026-05-28",
      "open": 63.22999954223633,
      "high": 66.05999755859375,
      "low": 62.47999954223633,
      "close": 65.87000274658203,
      "volume": 10288100
    },
    {
      "time": "2026-05-29",
      "open": 65.43000030517578,
      "high": 66.80000305175781,
      "low": 64.4800033569336,
      "close": 65.70999908447266,
      "volume": 11376700
    },
    {
      "time": "2026-06-01",
      "open": 65.26000213623047,
      "high": 67.4800033569336,
      "low": 64.4800033569336,
      "close": 67.04000091552734,
      "volume": 10051200
    },
    {
      "time": "2026-06-02",
      "open": 67.87000274658203,
      "high": 72.08999633789062,
      "low": 67.72000122070312,
      "close": 71.72000122070312,
      "volume": 18969700
    },
    {
      "time": "2026-06-03",
      "open": 71.6500015258789,
      "high": 71.6500015258789,
      "low": 69.27999877929688,
      "close": 70.63999938964844,
      "volume": 13873000
    },
    {
      "time": "2026-06-04",
      "open": 69.91999816894531,
      "high": 71.87000274658203,
      "low": 69.05000305175781,
      "close": 69.69000244140625,
      "volume": 11648600
    },
    {
      "time": "2026-06-05",
      "open": 67.48999786376953,
      "high": 67.48999786376953,
      "low": 62.369998931884766,
      "close": 63.369998931884766,
      "volume": 18101000
    },
    {
      "time": "2026-06-08",
      "open": 64.61000061035156,
      "high": 65.72000122070312,
      "low": 63.70000076293945,
      "close": 63.90999984741211,
      "volume": 12694000
    },
    {
      "time": "2026-06-09",
      "open": 65.16999816894531,
      "high": 66.43000030517578,
      "low": 61.849998474121094,
      "close": 64.25,
      "volume": 15696300
    },
    {
      "time": "2026-06-10",
      "open": 63.20000076293945,
      "high": 64.77999877929688,
      "low": 61.72999954223633,
      "close": 62.08000183105469,
      "volume": 14778100
    },
    {
      "time": "2026-06-11",
      "open": 63.029998779296875,
      "high": 66.5999984741211,
      "low": 62.34000015258789,
      "close": 66.33999633789062,
      "volume": 14895400
    },
    {
      "time": "2026-06-12",
      "open": 67.20999908447266,
      "high": 68.91999816894531,
      "low": 66.83000183105469,
      "close": 68.41000366210938,
      "volume": 12609400
    },
    {
      "time": "2026-06-15",
      "open": 71.19000244140625,
      "high": 71.87999725341797,
      "low": 69.25,
      "close": 70.12999725341797,
      "volume": 16652600
    },
    {
      "time": "2026-06-16",
      "open": 70.58000183105469,
      "high": 71.5199966430664,
      "low": 69.6500015258789,
      "close": 70.1500015258789,
      "volume": 9007500
    },
    {
      "time": "2026-06-17",
      "open": 70.12999725341797,
      "high": 72.27999877929688,
      "low": 68.83999633789062,
      "close": 69.05999755859375,
      "volume": 16490300
    },
    {
      "time": "2026-06-18",
      "open": 69.94999694824219,
      "high": 70.62000274658203,
      "low": 68.0199966430664,
      "close": 68.68000030517578,
      "volume": 17963700
    },
    {
      "time": "2026-06-22",
      "open": 68.5,
      "high": 69.91000366210938,
      "low": 68.16000366210938,
      "close": 69.20999908447266,
      "volume": 12958900
    },
    {
      "time": "2026-06-23",
      "open": 65.43000030517578,
      "high": 65.88999938964844,
      "low": 63.70000076293945,
      "close": 64.4000015258789,
      "volume": 16705900
    },
    {
      "time": "2026-06-24",
      "open": 62.709999084472656,
      "high": 62.790000915527344,
      "low": 61.04999923706055,
      "close": 61.84000015258789,
      "volume": 18531800
    },
    {
      "time": "2026-06-25",
      "open": 63.22999954223633,
      "high": 63.75,
      "low": 61.709999084472656,
      "close": 62.79999923706055,
      "volume": 14175100
    },
    {
      "time": "2026-06-26",
      "open": 62.060001373291016,
      "high": 63,
      "low": 61.63999938964844,
      "close": 62.45000076293945,
      "volume": 24660500
    },
    {
      "time": "2026-06-29",
      "open": 61.90999984741211,
      "high": 62.349998474121094,
      "low": 60.5099983215332,
      "close": 61.619998931884766,
      "volume": 12286700
    },
    {
      "time": "2026-06-30",
      "open": 62.97999954223633,
      "high": 63.290000915527344,
      "low": 62.060001373291016,
      "close": 62.88999938964844,
      "volume": 13931700
    },
    {
      "time": "2026-07-01",
      "open": 61.70000076293945,
      "high": 63.04999923706055,
      "low": 60.529998779296875,
      "close": 60.529998779296875,
      "volume": 15526400
    },
    {
      "time": "2026-07-02",
      "open": 61.31999969482422,
      "high": 62.2599983215332,
      "low": 59.439998626708984,
      "close": 60.970001220703125,
      "volume": 13553500
    },
    {
      "time": "2026-07-06",
      "open": 61.77000045776367,
      "high": 62.06999969482422,
      "low": 60.529998779296875,
      "close": 61,
      "volume": 16343700
    },
    {
      "time": "2026-07-07",
      "open": 60.099998474121094,
      "high": 60.45000076293945,
      "low": 58.15999984741211,
      "close": 59.33000183105469,
      "volume": 18273700
    },
    {
      "time": "2026-07-08",
      "open": 57.91999816894531,
      "high": 58.869998931884766,
      "low": 56,
      "close": 57.5,
      "volume": 21829900
    },
    {
      "time": "2026-07-09",
      "open": 59.68000030517578,
      "high": 61.09000015258789,
      "low": 58.41999816894531,
      "close": 60.529998779296875,
      "volume": 16381700
    },
    {
      "time": "2026-07-10",
      "open": 60.369998931884766,
      "high": 62.060001373291016,
      "low": 60.130001068115234,
      "close": 61.52000045776367,
      "volume": 11865700
    },
    {
      "time": "2026-07-13",
      "open": 60.7599983215332,
      "high": 62,
      "low": 59.619998931884766,
      "close": 59.970001220703125,
      "volume": 12722800
    },
    {
      "time": "2026-07-14",
      "open": 61.939998626708984,
      "high": 62.91999816894531,
      "low": 61.20000076293945,
      "close": 61.95000076293945,
      "volume": 11627900
    },
    {
      "time": "2026-07-15",
      "open": 62.630001068115234,
      "high": 62.880001068115234,
      "low": 59.369998931884766,
      "close": 60.970001220703125,
      "volume": 14260800
    },
    {
      "time": "2026-07-16",
      "open": 59.54999923706055,
      "high": 59.970001220703125,
      "low": 57.54999923706055,
      "close": 58.560001373291016,
      "volume": 15386900
    },
    {
      "time": "2026-07-17",
      "open": 56.70000076293945,
      "high": 59.36000061035156,
      "low": 56,
      "close": 58.380001068115234,
      "volume": 20412700
    },
    {
      "time": "2026-07-20",
      "open": 59.02000045776367,
      "high": 59.34000015258789,
      "low": 58.52000045776367,
      "close": 58.790000915527344,
      "volume": 9953800
    },
    {
      "time": "2026-07-21",
      "open": 61.09000015258789,
      "high": 62.66999816894531,
      "low": 60.470001220703125,
      "close": 62.560001373291016,
      "volume": 15873500
    },
    {
      "time": "2026-07-22",
      "open": 62.939998626708984,
      "high": 65.08000183105469,
      "low": 62.619998931884766,
      "close": 65,
      "volume": 17461600
    },
    {
      "time": "2026-07-23",
      "open": 62.63999938964844,
      "high": 65.43000030517578,
      "low": 61.970001220703125,
      "close": 63.5,
      "volume": 18914100
    },
    {
      "time": "2026-07-24",
      "open": 62.560001373291016,
      "high": 62.9900016784668,
      "low": 61.04999923706055,
      "close": 62.599998474121094,
      "volume": 11938200
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 42.48539970397949
    },
    {
      "time": "2025-10-06",
      "value": 42.39399971008301
    },
    {
      "time": "2025-10-07",
      "value": 42.33199966430664
    },
    {
      "time": "2025-10-08",
      "value": 42.324399642944336
    },
    {
      "time": "2025-10-09",
      "value": 42.40779968261719
    },
    {
      "time": "2025-10-10",
      "value": 42.420599670410155
    },
    {
      "time": "2025-10-13",
      "value": 42.475599670410155
    },
    {
      "time": "2025-10-14",
      "value": 42.50659973144531
    },
    {
      "time": "2025-10-15",
      "value": 42.540199737548825
    },
    {
      "time": "2025-10-16",
      "value": 42.576999740600584
    },
    {
      "time": "2025-10-17",
      "value": 42.58459976196289
    },
    {
      "time": "2025-10-20",
      "value": 42.59099975585937
    },
    {
      "time": "2025-10-21",
      "value": 42.58799980163574
    },
    {
      "time": "2025-10-22",
      "value": 42.5605997467041
    },
    {
      "time": "2025-10-23",
      "value": 42.53039970397949
    },
    {
      "time": "2025-10-24",
      "value": 42.51219970703125
    },
    {
      "time": "2025-10-27",
      "value": 42.48699966430664
    },
    {
      "time": "2025-10-28",
      "value": 42.47539962768555
    },
    {
      "time": "2025-10-29",
      "value": 42.48999961853028
    },
    {
      "time": "2025-10-30",
      "value": 42.49839958190918
    },
    {
      "time": "2025-10-31",
      "value": 42.497999572753905
    },
    {
      "time": "2025-11-03",
      "value": 42.455999603271486
    },
    {
      "time": "2025-11-04",
      "value": 42.370599594116214
    },
    {
      "time": "2025-11-05",
      "value": 42.28779960632324
    },
    {
      "time": "2025-11-06",
      "value": 42.18339965820312
    },
    {
      "time": "2025-11-07",
      "value": 42.09219970703125
    },
    {
      "time": "2025-11-10",
      "value": 42.02319969177246
    },
    {
      "time": "2025-11-11",
      "value": 41.94579971313477
    },
    {
      "time": "2025-11-12",
      "value": 41.857799758911135
    },
    {
      "time": "2025-11-13",
      "value": 41.74719978332519
    },
    {
      "time": "2025-11-14",
      "value": 41.62359977722168
    },
    {
      "time": "2025-11-17",
      "value": 41.47039978027344
    },
    {
      "time": "2025-11-18",
      "value": 41.39259979248047
    },
    {
      "time": "2025-11-19",
      "value": 41.31999977111816
    },
    {
      "time": "2025-11-20",
      "value": 41.194199829101564
    },
    {
      "time": "2025-11-21",
      "value": 41.097199783325195
    },
    {
      "time": "2025-11-24",
      "value": 41.00019981384278
    },
    {
      "time": "2025-11-25",
      "value": 40.91559982299805
    },
    {
      "time": "2025-11-26",
      "value": 40.856799850463865
    },
    {
      "time": "2025-11-28",
      "value": 40.81779983520508
    },
    {
      "time": "2025-12-01",
      "value": 40.780399856567385
    },
    {
      "time": "2025-12-02",
      "value": 40.736599884033204
    },
    {
      "time": "2025-12-03",
      "value": 40.71999984741211
    },
    {
      "time": "2025-12-04",
      "value": 40.858799896240235
    },
    {
      "time": "2025-12-05",
      "value": 41.05599990844726
    },
    {
      "time": "2025-12-08",
      "value": 41.240999908447264
    },
    {
      "time": "2025-12-09",
      "value": 41.39459991455078
    },
    {
      "time": "2025-12-10",
      "value": 41.539199905395506
    },
    {
      "time": "2025-12-11",
      "value": 41.719599914550784
    },
    {
      "time": "2025-12-12",
      "value": 41.88979995727539
    },
    {
      "time": "2025-12-15",
      "value": 42.04680000305176
    },
    {
      "time": "2025-12-16",
      "value": 42.19120002746582
    },
    {
      "time": "2025-12-17",
      "value": 42.333800048828124
    },
    {
      "time": "2025-12-18",
      "value": 42.43520004272461
    },
    {
      "time": "2025-12-19",
      "value": 42.55200004577637
    },
    {
      "time": "2025-12-22",
      "value": 42.74720001220703
    },
    {
      "time": "2025-12-23",
      "value": 42.92960006713867
    },
    {
      "time": "2025-12-24",
      "value": 43.12860000610352
    },
    {
      "time": "2025-12-26",
      "value": 43.35520004272461
    },
    {
      "time": "2025-12-29",
      "value": 43.55080001831055
    },
    {
      "time": "2025-12-30",
      "value": 43.755400009155274
    },
    {
      "time": "2025-12-31",
      "value": 43.92740005493164
    },
    {
      "time": "2026-01-02",
      "value": 44.13980003356934
    },
    {
      "time": "2026-01-05",
      "value": 44.41240005493164
    },
    {
      "time": "2026-01-06",
      "value": 44.710800094604494
    },
    {
      "time": "2026-01-07",
      "value": 44.9934001159668
    },
    {
      "time": "2026-01-08",
      "value": 45.25580017089844
    },
    {
      "time": "2026-01-09",
      "value": 45.563000183105466
    },
    {
      "time": "2026-01-12",
      "value": 45.89340019226074
    },
    {
      "time": "2026-01-13",
      "value": 46.24560020446777
    },
    {
      "time": "2026-01-14",
      "value": 46.61860015869141
    },
    {
      "time": "2026-01-15",
      "value": 46.99420013427734
    },
    {
      "time": "2026-01-16",
      "value": 47.38000015258789
    },
    {
      "time": "2026-01-20",
      "value": 47.77720016479492
    },
    {
      "time": "2026-01-21",
      "value": 48.21580017089844
    },
    {
      "time": "2026-01-22",
      "value": 48.59660011291504
    },
    {
      "time": "2026-01-23",
      "value": 48.98580009460449
    },
    {
      "time": "2026-01-26",
      "value": 49.38780006408692
    },
    {
      "time": "2026-01-27",
      "value": 49.80900001525879
    },
    {
      "time": "2026-01-28",
      "value": 50.270800018310545
    },
    {
      "time": "2026-01-29",
      "value": 50.77019996643067
    },
    {
      "time": "2026-01-30",
      "value": 51.19479995727539
    },
    {
      "time": "2026-02-02",
      "value": 51.609999923706056
    },
    {
      "time": "2026-02-03",
      "value": 52.07839988708496
    },
    {
      "time": "2026-02-04",
      "value": 52.522999877929685
    },
    {
      "time": "2026-02-05",
      "value": 52.90999992370605
    },
    {
      "time": "2026-02-06",
      "value": 53.30759986877442
    },
    {
      "time": "2026-02-09",
      "value": 53.75839988708496
    },
    {
      "time": "2026-02-10",
      "value": 54.18059982299805
    },
    {
      "time": "2026-02-11",
      "value": 54.63019981384277
    },
    {
      "time": "2026-02-12",
      "value": 55.00959983825683
    },
    {
      "time": "2026-02-13",
      "value": 55.40699981689453
    },
    {
      "time": "2026-02-17",
      "value": 55.73819984436035
    },
    {
      "time": "2026-02-18",
      "value": 56.09699981689453
    },
    {
      "time": "2026-02-19",
      "value": 56.44439979553223
    },
    {
      "time": "2026-02-20",
      "value": 56.83119972229004
    },
    {
      "time": "2026-02-23",
      "value": 57.24619979858399
    },
    {
      "time": "2026-02-24",
      "value": 57.67479972839355
    },
    {
      "time": "2026-02-25",
      "value": 58.08899971008301
    },
    {
      "time": "2026-02-26",
      "value": 58.50899963378906
    },
    {
      "time": "2026-02-27",
      "value": 58.920199661254884
    },
    {
      "time": "2026-03-02",
      "value": 59.33519966125488
    },
    {
      "time": "2026-03-03",
      "value": 59.69019966125488
    },
    {
      "time": "2026-03-04",
      "value": 60.050399703979494
    },
    {
      "time": "2026-03-05",
      "value": 60.320599670410154
    },
    {
      "time": "2026-03-06",
      "value": 60.494999694824216
    },
    {
      "time": "2026-03-09",
      "value": 60.66679969787597
    },
    {
      "time": "2026-03-10",
      "value": 60.87639976501465
    },
    {
      "time": "2026-03-11",
      "value": 61.04639976501465
    },
    {
      "time": "2026-03-12",
      "value": 61.20099975585938
    },
    {
      "time": "2026-03-13",
      "value": 61.30039978027344
    },
    {
      "time": "2026-03-16",
      "value": 61.44319976806641
    },
    {
      "time": "2026-03-17",
      "value": 61.56639976501465
    },
    {
      "time": "2026-03-18",
      "value": 61.5871997833252
    },
    {
      "time": "2026-03-19",
      "value": 61.536599731445314
    },
    {
      "time": "2026-03-20",
      "value": 61.46839973449707
    },
    {
      "time": "2026-03-23",
      "value": 61.482799682617184
    },
    {
      "time": "2026-03-24",
      "value": 61.48179969787598
    },
    {
      "time": "2026-03-25",
      "value": 61.44939971923828
    },
    {
      "time": "2026-03-26",
      "value": 61.379199752807615
    },
    {
      "time": "2026-03-27",
      "value": 61.296999816894534
    },
    {
      "time": "2026-03-30",
      "value": 61.19079986572265
    },
    {
      "time": "2026-03-31",
      "value": 61.19219985961914
    },
    {
      "time": "2026-04-01",
      "value": 61.214799880981445
    },
    {
      "time": "2026-04-02",
      "value": 61.23079986572266
    },
    {
      "time": "2026-04-06",
      "value": 61.27479988098145
    },
    {
      "time": "2026-04-07",
      "value": 61.28179985046387
    },
    {
      "time": "2026-04-08",
      "value": 61.36039985656738
    },
    {
      "time": "2026-04-09",
      "value": 61.43199981689453
    },
    {
      "time": "2026-04-10",
      "value": 61.515399856567385
    },
    {
      "time": "2026-04-13",
      "value": 61.57339988708496
    },
    {
      "time": "2026-04-14",
      "value": 61.73419982910156
    },
    {
      "time": "2026-04-15",
      "value": 61.89299980163574
    },
    {
      "time": "2026-04-16",
      "value": 61.96519981384277
    },
    {
      "time": "2026-04-17",
      "value": 62.1321997833252
    },
    {
      "time": "2026-04-20",
      "value": 62.35139976501465
    },
    {
      "time": "2026-04-21",
      "value": 62.48939979553223
    },
    {
      "time": "2026-04-22",
      "value": 62.62439979553223
    },
    {
      "time": "2026-04-23",
      "value": 62.58879981994629
    },
    {
      "time": "2026-04-24",
      "value": 62.50059982299805
    },
    {
      "time": "2026-04-27",
      "value": 62.47119979858398
    },
    {
      "time": "2026-04-28",
      "value": 62.37859977722168
    },
    {
      "time": "2026-04-29",
      "value": 62.295399780273435
    },
    {
      "time": "2026-04-30",
      "value": 62.199999771118165
    },
    {
      "time": "2026-05-01",
      "value": 62.07959976196289
    },
    {
      "time": "2026-05-04",
      "value": 61.904199829101564
    },
    {
      "time": "2026-05-05",
      "value": 61.74679977416992
    },
    {
      "time": "2026-05-06",
      "value": 61.60699981689453
    },
    {
      "time": "2026-05-07",
      "value": 61.44279983520508
    },
    {
      "time": "2026-05-08",
      "value": 61.308199920654296
    },
    {
      "time": "2026-05-11",
      "value": 61.23399993896484
    },
    {
      "time": "2026-05-12",
      "value": 61.18879989624023
    },
    {
      "time": "2026-05-13",
      "value": 61.22059997558594
    },
    {
      "time": "2026-05-14",
      "value": 61.224799957275394
    },
    {
      "time": "2026-05-15",
      "value": 61.231799926757816
    },
    {
      "time": "2026-05-18",
      "value": 61.25459991455078
    },
    {
      "time": "2026-05-19",
      "value": 61.218799896240235
    },
    {
      "time": "2026-05-20",
      "value": 61.188199844360355
    },
    {
      "time": "2026-05-21",
      "value": 61.20359985351563
    },
    {
      "time": "2026-05-22",
      "value": 61.259199905395505
    },
    {
      "time": "2026-05-26",
      "value": 61.41879989624024
    },
    {
      "time": "2026-05-27",
      "value": 61.532799911499026
    },
    {
      "time": "2026-05-28",
      "value": 61.688399963378906
    },
    {
      "time": "2026-05-29",
      "value": 61.89359992980957
    },
    {
      "time": "2026-06-01",
      "value": 62.16199996948242
    },
    {
      "time": "2026-06-02",
      "value": 62.55459999084473
    },
    {
      "time": "2026-06-03",
      "value": 62.86860000610351
    },
    {
      "time": "2026-06-04",
      "value": 63.132800064086915
    },
    {
      "time": "2026-06-05",
      "value": 63.25840003967285
    },
    {
      "time": "2026-06-08",
      "value": 63.42
    },
    {
      "time": "2026-06-09",
      "value": 63.58019996643066
    },
    {
      "time": "2026-06-10",
      "value": 63.728799972534176
    },
    {
      "time": "2026-06-11",
      "value": 63.87999992370605
    },
    {
      "time": "2026-06-12",
      "value": 64.02419998168945
    },
    {
      "time": "2026-06-15",
      "value": 64.1991999053955
    },
    {
      "time": "2026-06-16",
      "value": 64.38119995117188
    },
    {
      "time": "2026-06-17",
      "value": 64.54719993591308
    },
    {
      "time": "2026-06-18",
      "value": 64.61879997253418
    },
    {
      "time": "2026-06-22",
      "value": 64.67400001525878
    },
    {
      "time": "2026-06-23",
      "value": 64.60599998474122
    },
    {
      "time": "2026-06-24",
      "value": 64.48220001220703
    },
    {
      "time": "2026-06-25",
      "value": 64.37280006408692
    },
    {
      "time": "2026-06-26",
      "value": 64.24780014038086
    },
    {
      "time": "2026-06-29",
      "value": 64.11460014343261
    },
    {
      "time": "2026-06-30",
      "value": 63.96820014953613
    },
    {
      "time": "2026-07-01",
      "value": 63.77520011901856
    },
    {
      "time": "2026-07-02",
      "value": 63.643200149536135
    },
    {
      "time": "2026-07-06",
      "value": 63.4560001373291
    },
    {
      "time": "2026-07-07",
      "value": 63.41300018310547
    },
    {
      "time": "2026-07-08",
      "value": 63.34200019836426
    },
    {
      "time": "2026-07-09",
      "value": 63.34120018005371
    },
    {
      "time": "2026-07-10",
      "value": 63.40740020751953
    },
    {
      "time": "2026-07-13",
      "value": 63.46820022583008
    },
    {
      "time": "2026-07-14",
      "value": 63.55160026550293
    },
    {
      "time": "2026-07-15",
      "value": 63.64000030517578
    },
    {
      "time": "2026-07-16",
      "value": 63.69980033874512
    },
    {
      "time": "2026-07-17",
      "value": 63.71380035400391
    },
    {
      "time": "2026-07-20",
      "value": 63.67180038452148
    },
    {
      "time": "2026-07-21",
      "value": 63.710800399780275
    },
    {
      "time": "2026-07-22",
      "value": 63.77780036926269
    },
    {
      "time": "2026-07-23",
      "value": 63.76040031433106
    },
    {
      "time": "2026-07-24",
      "value": 63.69180030822754
    }
  ],
  "analysis": null
}