{
  "ok": true,
  "cached": false,
  "ticker": "IP",
  "price": 34.475,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-04-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2025-10-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-10-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Chewy downgraded, Shopify initiated: Wall Street's top analyst calls",
      "publisher": "The Fly",
      "link": "https://finance.yahoo.com/markets/stocks/articles/chewy-downgraded-shopify-initiated-wall-134036018.html",
      "published": "2026-09-11"
    },
    {
      "title": "3 paper packaging CEOs talk market volatility, pricing",
      "publisher": "Packaging Dive",
      "link": "https://finance.yahoo.com/m/04dad271-63a0-38ce-a259-e93d9526d9c4/3-paper-packaging-ceos-talk.html",
      "published": "2026-09-11"
    },
    {
      "title": "BofA Securities Upgrades International Paper to Buy From Neutral, Adjusts Price Target to $46 From $48",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bofa-securities-upgrades-international-paper-123346806.html",
      "published": "2026-09-11"
    },
    {
      "title": "Here Are Friday’s Top Wall Street Analyst Research Calls: Atmos Energy, Celanese, Check Point Software, Chewy, Dell Technologies, Fortinet, Global Payments, HP, Shopify, and More",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/756b59ad-d794-3a0a-8f0e-40507a87efe0/here-are-friday%E2%80%99s-top-wall.html",
      "published": "2026-09-11"
    },
    {
      "title": "Judge denies motion to dismiss containerboard price-fixing lawsuit",
      "publisher": "Packaging Dive",
      "link": "https://finance.yahoo.com/m/ae89d584-16f2-3d66-bf16-d3f3f56ac806/judge-denies-motion-to.html",
      "published": "2026-09-08"
    },
    {
      "title": "NFWF and Partners Announce $5 Million in Grants to Restore Forests and Wetlands in the Lower Mississippi Alluvial Valley",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/energy/articles/nfwf-partners-announce-5-million-140000405.html",
      "published": "2026-09-01"
    },
    {
      "title": "Timber Was Gold in the South—Until a Market Collapse Crushed the Forest Economy",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/86df17ff-a11f-3de6-9b5f-c2f5f543fc92/timber-was-gold-in-the.html",
      "published": "2026-08-28"
    },
    {
      "title": "Used box businesses eye opportunity amid rising containerboard prices",
      "publisher": "Packaging Dive",
      "link": "https://finance.yahoo.com/m/785dc30b-9aca-372e-9511-0d215da8aeaf/used-box-businesses-eye.html",
      "published": "2026-08-25"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 46.279998779296875,
      "high": 46.38999938964844,
      "low": 45.36000061035156,
      "close": 45.56999969482422,
      "volume": 3748300
    },
    {
      "time": "2025-09-16",
      "open": 45.45000076293945,
      "high": 46.27000045776367,
      "low": 45.220001220703125,
      "close": 46.2400016784668,
      "volume": 4861700
    },
    {
      "time": "2025-09-17",
      "open": 46.40999984741211,
      "high": 47.779998779296875,
      "low": 46.38999938964844,
      "close": 46.939998626708984,
      "volume": 4793600
    },
    {
      "time": "2025-09-18",
      "open": 47.31999969482422,
      "high": 47.619998931884766,
      "low": 46.7400016784668,
      "close": 47.11000061035156,
      "volume": 3370100
    },
    {
      "time": "2025-09-19",
      "open": 46.619998931884766,
      "high": 46.83000183105469,
      "low": 45.90999984741211,
      "close": 46.43000030517578,
      "volume": 9209800
    },
    {
      "time": "2025-09-22",
      "open": 46.650001525878906,
      "high": 46.959999084472656,
      "low": 46.04999923706055,
      "close": 46.15999984741211,
      "volume": 3945100
    },
    {
      "time": "2025-09-23",
      "open": 46.290000915527344,
      "high": 46.84000015258789,
      "low": 46.11000061035156,
      "close": 46.369998931884766,
      "volume": 2117000
    },
    {
      "time": "2025-09-24",
      "open": 46.36000061035156,
      "high": 46.790000915527344,
      "low": 45.970001220703125,
      "close": 46.25,
      "volume": 2660700
    },
    {
      "time": "2025-09-25",
      "open": 45.93000030517578,
      "high": 46.04999923706055,
      "low": 45.279998779296875,
      "close": 45.31999969482422,
      "volume": 2390000
    },
    {
      "time": "2025-09-26",
      "open": 45.380001068115234,
      "high": 45.61000061035156,
      "low": 45.04999923706055,
      "close": 45.31999969482422,
      "volume": 2637000
    },
    {
      "time": "2025-09-29",
      "open": 45.52000045776367,
      "high": 46.099998474121094,
      "low": 45.15999984741211,
      "close": 46.08000183105469,
      "volume": 4175100
    },
    {
      "time": "2025-09-30",
      "open": 45.90999984741211,
      "high": 46.43000030517578,
      "low": 45.52000045776367,
      "close": 46.400001525878906,
      "volume": 3426100
    },
    {
      "time": "2025-10-01",
      "open": 46.41999816894531,
      "high": 47,
      "low": 45.939998626708984,
      "close": 46.25,
      "volume": 4362200
    },
    {
      "time": "2025-10-02",
      "open": 46.22999954223633,
      "high": 46.689998626708984,
      "low": 46.0099983215332,
      "close": 46.650001525878906,
      "volume": 2394300
    },
    {
      "time": "2025-10-03",
      "open": 46.689998626708984,
      "high": 47.33000183105469,
      "low": 46.689998626708984,
      "close": 47.16999816894531,
      "volume": 2766500
    },
    {
      "time": "2025-10-06",
      "open": 44.7599983215332,
      "high": 45.97999954223633,
      "low": 44.150001525878906,
      "close": 45.880001068115234,
      "volume": 6649200
    },
    {
      "time": "2025-10-07",
      "open": 46.130001068115234,
      "high": 46.619998931884766,
      "low": 45.5099983215332,
      "close": 45.939998626708984,
      "volume": 3875300
    },
    {
      "time": "2025-10-08",
      "open": 45.90999984741211,
      "high": 46.779998779296875,
      "low": 45.5,
      "close": 46.65999984741211,
      "volume": 3566300
    },
    {
      "time": "2025-10-09",
      "open": 46.880001068115234,
      "high": 47.08000183105469,
      "low": 46.15999984741211,
      "close": 46.41999816894531,
      "volume": 3206500
    },
    {
      "time": "2025-10-10",
      "open": 46.58000183105469,
      "high": 46.810001373291016,
      "low": 45.380001068115234,
      "close": 45.689998626708984,
      "volume": 6369700
    },
    {
      "time": "2025-10-13",
      "open": 45.900001525878906,
      "high": 46.380001068115234,
      "low": 45.06999969482422,
      "close": 45.650001525878906,
      "volume": 4240300
    },
    {
      "time": "2025-10-14",
      "open": 45.349998474121094,
      "high": 47.16999816894531,
      "low": 45.11000061035156,
      "close": 46.66999816894531,
      "volume": 4880700
    },
    {
      "time": "2025-10-15",
      "open": 46.7400016784668,
      "high": 47.099998474121094,
      "low": 46.459999084472656,
      "close": 46.939998626708984,
      "volume": 3900200
    },
    {
      "time": "2025-10-16",
      "open": 47.04999923706055,
      "high": 47.099998474121094,
      "low": 46.189998626708984,
      "close": 46.63999938964844,
      "volume": 3568700
    },
    {
      "time": "2025-10-17",
      "open": 47.16999816894531,
      "high": 47.380001068115234,
      "low": 46.25,
      "close": 46.58000183105469,
      "volume": 4808100
    },
    {
      "time": "2025-10-20",
      "open": 46.84000015258789,
      "high": 47.97999954223633,
      "low": 46.61000061035156,
      "close": 47.88999938964844,
      "volume": 3292900
    },
    {
      "time": "2025-10-21",
      "open": 47.81999969482422,
      "high": 48.63999938964844,
      "low": 47.290000915527344,
      "close": 47.68000030517578,
      "volume": 3301100
    },
    {
      "time": "2025-10-22",
      "open": 47.4900016784668,
      "high": 48.56999969482422,
      "low": 47.40999984741211,
      "close": 47.95000076293945,
      "volume": 2716900
    },
    {
      "time": "2025-10-23",
      "open": 47.029998779296875,
      "high": 49.29999923706055,
      "low": 46.939998626708984,
      "close": 49.099998474121094,
      "volume": 4571500
    },
    {
      "time": "2025-10-24",
      "open": 49.560001373291016,
      "high": 49.689998626708984,
      "low": 48.540000915527344,
      "close": 48.869998931884766,
      "volume": 3862300
    },
    {
      "time": "2025-10-27",
      "open": 48.869998931884766,
      "high": 49,
      "low": 48.09000015258789,
      "close": 48.189998626708984,
      "volume": 3734100
    },
    {
      "time": "2025-10-28",
      "open": 48.04999923706055,
      "high": 48.189998626708984,
      "low": 47.0099983215332,
      "close": 47.130001068115234,
      "volume": 4441800
    },
    {
      "time": "2025-10-29",
      "open": 46.560001373291016,
      "high": 46.560001373291016,
      "low": 44.060001373291016,
      "close": 44.22999954223633,
      "volume": 7383200
    },
    {
      "time": "2025-10-30",
      "open": 42.68000030517578,
      "high": 43.029998779296875,
      "low": 37.75,
      "close": 38.630001068115234,
      "volume": 16290200
    },
    {
      "time": "2025-10-31",
      "open": 38.34000015258789,
      "high": 39.4900016784668,
      "low": 37.70000076293945,
      "close": 38.63999938964844,
      "volume": 10404100
    },
    {
      "time": "2025-11-03",
      "open": 38.13999938964844,
      "high": 38.369998931884766,
      "low": 36.68000030517578,
      "close": 36.93000030517578,
      "volume": 8036600
    },
    {
      "time": "2025-11-04",
      "open": 36.58000183105469,
      "high": 36.86000061035156,
      "low": 36.29999923706055,
      "close": 36.560001373291016,
      "volume": 7133400
    },
    {
      "time": "2025-11-05",
      "open": 36.54999923706055,
      "high": 36.66999816894531,
      "low": 35.86000061035156,
      "close": 36.31999969482422,
      "volume": 7425400
    },
    {
      "time": "2025-11-06",
      "open": 36.31999969482422,
      "high": 36.599998474121094,
      "low": 35.790000915527344,
      "close": 36.540000915527344,
      "volume": 5052200
    },
    {
      "time": "2025-11-07",
      "open": 36.58000183105469,
      "high": 38.18000030517578,
      "low": 36.369998931884766,
      "close": 38.099998474121094,
      "volume": 6324900
    },
    {
      "time": "2025-11-10",
      "open": 38.099998474121094,
      "high": 38.15999984741211,
      "low": 37.029998779296875,
      "close": 37.93000030517578,
      "volume": 5066900
    },
    {
      "time": "2025-11-11",
      "open": 38.189998626708984,
      "high": 38.720001220703125,
      "low": 38.02000045776367,
      "close": 38.5,
      "volume": 4025200
    },
    {
      "time": "2025-11-12",
      "open": 38.650001525878906,
      "high": 39.060001373291016,
      "low": 38.13999938964844,
      "close": 38.16999816894531,
      "volume": 4444200
    },
    {
      "time": "2025-11-13",
      "open": 38.380001068115234,
      "high": 38.97999954223633,
      "low": 37.779998779296875,
      "close": 37.88999938964844,
      "volume": 4020800
    },
    {
      "time": "2025-11-14",
      "open": 37.11000061035156,
      "high": 37.38999938964844,
      "low": 36.630001068115234,
      "close": 37.349998474121094,
      "volume": 3707600
    },
    {
      "time": "2025-11-17",
      "open": 37.209999084472656,
      "high": 37.279998779296875,
      "low": 36.599998474121094,
      "close": 36.689998626708984,
      "volume": 4239900
    },
    {
      "time": "2025-11-18",
      "open": 36.66999816894531,
      "high": 37.560001373291016,
      "low": 36.5099983215332,
      "close": 36.849998474121094,
      "volume": 5337400
    },
    {
      "time": "2025-11-19",
      "open": 36.869998931884766,
      "high": 37.099998474121094,
      "low": 35.97999954223633,
      "close": 36.38999938964844,
      "volume": 4073500
    },
    {
      "time": "2025-11-20",
      "open": 36.59000015258789,
      "high": 36.83000183105469,
      "low": 35.560001373291016,
      "close": 35.599998474121094,
      "volume": 4366500
    },
    {
      "time": "2025-11-21",
      "open": 35.880001068115234,
      "high": 38.099998474121094,
      "low": 35.81999969482422,
      "close": 37.66999816894531,
      "volume": 5525200
    },
    {
      "time": "2025-11-24",
      "open": 38.29999923706055,
      "high": 38.5,
      "low": 37.54999923706055,
      "close": 37.59000015258789,
      "volume": 8743400
    },
    {
      "time": "2025-11-25",
      "open": 37.88999938964844,
      "high": 39.31999969482422,
      "low": 37.88999938964844,
      "close": 39.130001068115234,
      "volume": 5149300
    },
    {
      "time": "2025-11-26",
      "open": 39.029998779296875,
      "high": 39.45000076293945,
      "low": 38.66999816894531,
      "close": 39.36000061035156,
      "volume": 3301200
    },
    {
      "time": "2025-11-28",
      "open": 39.13999938964844,
      "high": 39.70000076293945,
      "low": 38.97999954223633,
      "close": 39.47999954223633,
      "volume": 1681400
    },
    {
      "time": "2025-12-01",
      "open": 39.20000076293945,
      "high": 39.470001220703125,
      "low": 38.810001373291016,
      "close": 39.189998626708984,
      "volume": 3201100
    },
    {
      "time": "2025-12-02",
      "open": 38.68000030517578,
      "high": 38.689998626708984,
      "low": 37.400001525878906,
      "close": 37.849998474121094,
      "volume": 6193200
    },
    {
      "time": "2025-12-03",
      "open": 38.20000076293945,
      "high": 39.2400016784668,
      "low": 38.06999969482422,
      "close": 39.220001220703125,
      "volume": 4949200
    },
    {
      "time": "2025-12-04",
      "open": 39.15999984741211,
      "high": 39.47999954223633,
      "low": 38.939998626708984,
      "close": 39.130001068115234,
      "volume": 4444700
    },
    {
      "time": "2025-12-05",
      "open": 38.95000076293945,
      "high": 39.65999984741211,
      "low": 38.68000030517578,
      "close": 39.060001373291016,
      "volume": 3397200
    },
    {
      "time": "2025-12-08",
      "open": 38.91999816894531,
      "high": 39.08000183105469,
      "low": 38.369998931884766,
      "close": 38.5099983215332,
      "volume": 3716000
    },
    {
      "time": "2025-12-09",
      "open": 38.27000045776367,
      "high": 38.529998779296875,
      "low": 37.540000915527344,
      "close": 37.58000183105469,
      "volume": 4599600
    },
    {
      "time": "2025-12-10",
      "open": 37.810001373291016,
      "high": 39.20000076293945,
      "low": 37.470001220703125,
      "close": 39.119998931884766,
      "volume": 6782400
    },
    {
      "time": "2025-12-11",
      "open": 39.220001220703125,
      "high": 39.810001373291016,
      "low": 39,
      "close": 39.04999923706055,
      "volume": 6118500
    },
    {
      "time": "2025-12-12",
      "open": 39.22999954223633,
      "high": 39.22999954223633,
      "low": 38.40999984741211,
      "close": 38.540000915527344,
      "volume": 8580500
    },
    {
      "time": "2025-12-15",
      "open": 38.79999923706055,
      "high": 38.880001068115234,
      "low": 38.400001525878906,
      "close": 38.599998474121094,
      "volume": 4468100
    },
    {
      "time": "2025-12-16",
      "open": 38.72999954223633,
      "high": 38.97999954223633,
      "low": 38.41999816894531,
      "close": 38.61000061035156,
      "volume": 3918100
    },
    {
      "time": "2025-12-17",
      "open": 38.40999984741211,
      "high": 39.099998474121094,
      "low": 38.2400016784668,
      "close": 38.689998626708984,
      "volume": 3495700
    },
    {
      "time": "2025-12-18",
      "open": 38.97999954223633,
      "high": 39.2400016784668,
      "low": 38.36000061035156,
      "close": 38.599998474121094,
      "volume": 3485700
    },
    {
      "time": "2025-12-19",
      "open": 38.45000076293945,
      "high": 38.54999923706055,
      "low": 38.029998779296875,
      "close": 38.2400016784668,
      "volume": 9265500
    },
    {
      "time": "2025-12-22",
      "open": 38.279998779296875,
      "high": 39.290000915527344,
      "low": 38.150001525878906,
      "close": 39.290000915527344,
      "volume": 4492800
    },
    {
      "time": "2025-12-23",
      "open": 39.40999984741211,
      "high": 39.61000061035156,
      "low": 38.9900016784668,
      "close": 39.459999084472656,
      "volume": 3319600
    },
    {
      "time": "2025-12-24",
      "open": 39.310001373291016,
      "high": 39.439998626708984,
      "low": 39.029998779296875,
      "close": 39.369998931884766,
      "volume": 1064300
    },
    {
      "time": "2025-12-26",
      "open": 39.40999984741211,
      "high": 39.90999984741211,
      "low": 39.2599983215332,
      "close": 39.88999938964844,
      "volume": 2502200
    },
    {
      "time": "2025-12-29",
      "open": 39.79999923706055,
      "high": 39.900001525878906,
      "low": 39.4900016784668,
      "close": 39.86000061035156,
      "volume": 2938800
    },
    {
      "time": "2025-12-30",
      "open": 39.720001220703125,
      "high": 39.93000030517578,
      "low": 39.619998931884766,
      "close": 39.72999954223633,
      "volume": 2071100
    },
    {
      "time": "2025-12-31",
      "open": 39.619998931884766,
      "high": 39.83000183105469,
      "low": 39.380001068115234,
      "close": 39.38999938964844,
      "volume": 2524500
    },
    {
      "time": "2026-01-02",
      "open": 39.52000045776367,
      "high": 40.4900016784668,
      "low": 39.09000015258789,
      "close": 40.25,
      "volume": 3448400
    },
    {
      "time": "2026-01-05",
      "open": 40.22999954223633,
      "high": 40.849998474121094,
      "low": 39.91999816894531,
      "close": 40.52000045776367,
      "volume": 5704200
    },
    {
      "time": "2026-01-06",
      "open": 40.439998626708984,
      "high": 41.540000915527344,
      "low": 40.189998626708984,
      "close": 41,
      "volume": 5768500
    },
    {
      "time": "2026-01-07",
      "open": 41.31999969482422,
      "high": 41.59000015258789,
      "low": 39.470001220703125,
      "close": 39.560001373291016,
      "volume": 5951900
    },
    {
      "time": "2026-01-08",
      "open": 39.63999938964844,
      "high": 42.45000076293945,
      "low": 39.45000076293945,
      "close": 42.08000183105469,
      "volume": 5771700
    },
    {
      "time": "2026-01-09",
      "open": 42.43000030517578,
      "high": 43.40999984741211,
      "low": 41.630001068115234,
      "close": 43.34000015258789,
      "volume": 4422900
    },
    {
      "time": "2026-01-12",
      "open": 42.709999084472656,
      "high": 43.02000045776367,
      "low": 42.16999816894531,
      "close": 42.36000061035156,
      "volume": 4108900
    },
    {
      "time": "2026-01-13",
      "open": 42.459999084472656,
      "high": 42.83000183105469,
      "low": 42.2400016784668,
      "close": 42.560001373291016,
      "volume": 3899000
    },
    {
      "time": "2026-01-14",
      "open": 43.02000045776367,
      "high": 43.4900016784668,
      "low": 42.31999969482422,
      "close": 42.84000015258789,
      "volume": 5017100
    },
    {
      "time": "2026-01-15",
      "open": 42.849998474121094,
      "high": 43.84000015258789,
      "low": 42.58000183105469,
      "close": 43.65999984741211,
      "volume": 5127000
    },
    {
      "time": "2026-01-16",
      "open": 43.29999923706055,
      "high": 43.540000915527344,
      "low": 42.880001068115234,
      "close": 43.349998474121094,
      "volume": 3917200
    },
    {
      "time": "2026-01-20",
      "open": 42.560001373291016,
      "high": 42.75,
      "low": 41.5,
      "close": 41.65999984741211,
      "volume": 7093700
    },
    {
      "time": "2026-01-21",
      "open": 42.09000015258789,
      "high": 43.2400016784668,
      "low": 41.869998931884766,
      "close": 42.790000915527344,
      "volume": 7011800
    },
    {
      "time": "2026-01-22",
      "open": 43.0099983215332,
      "high": 43.150001525878906,
      "low": 41.7599983215332,
      "close": 41.84000015258789,
      "volume": 9120300
    },
    {
      "time": "2026-01-23",
      "open": 41.619998931884766,
      "high": 43.56999969482422,
      "low": 41.33000183105469,
      "close": 43.040000915527344,
      "volume": 15894100
    },
    {
      "time": "2026-01-26",
      "open": 43.400001525878906,
      "high": 43.68000030517578,
      "low": 42.560001373291016,
      "close": 43,
      "volume": 7300500
    },
    {
      "time": "2026-01-27",
      "open": 42.900001525878906,
      "high": 43.02000045776367,
      "low": 42.13999938964844,
      "close": 42.20000076293945,
      "volume": 6279000
    },
    {
      "time": "2026-01-28",
      "open": 42.25,
      "high": 42.619998931884766,
      "low": 41.34000015258789,
      "close": 41.4900016784668,
      "volume": 14320300
    },
    {
      "time": "2026-01-29",
      "open": 41.86000061035156,
      "high": 42.54999923706055,
      "low": 37.45000076293945,
      "close": 39,
      "volume": 19153200
    },
    {
      "time": "2026-01-30",
      "open": 38.61000061035156,
      "high": 40.650001525878906,
      "low": 38.61000061035156,
      "close": 40.31999969482422,
      "volume": 10161500
    },
    {
      "time": "2026-02-02",
      "open": 39.86000061035156,
      "high": 41.2599983215332,
      "low": 39.59000015258789,
      "close": 40.689998626708984,
      "volume": 7954800
    },
    {
      "time": "2026-02-03",
      "open": 40.97999954223633,
      "high": 42.97999954223633,
      "low": 40.709999084472656,
      "close": 42.060001373291016,
      "volume": 10689000
    },
    {
      "time": "2026-02-04",
      "open": 42.09000015258789,
      "high": 45.2599983215332,
      "low": 42.029998779296875,
      "close": 44.689998626708984,
      "volume": 14746000
    },
    {
      "time": "2026-02-05",
      "open": 44.2599983215332,
      "high": 44.58000183105469,
      "low": 43.290000915527344,
      "close": 44.369998931884766,
      "volume": 11033300
    },
    {
      "time": "2026-02-06",
      "open": 44.810001373291016,
      "high": 46.9900016784668,
      "low": 44.5,
      "close": 46.58000183105469,
      "volume": 7547600
    },
    {
      "time": "2026-02-09",
      "open": 46.2400016784668,
      "high": 47.84000015258789,
      "low": 45.47999954223633,
      "close": 47.5,
      "volume": 8733600
    },
    {
      "time": "2026-02-10",
      "open": 47.63999938964844,
      "high": 48.130001068115234,
      "low": 47.06999969482422,
      "close": 48,
      "volume": 7603400
    },
    {
      "time": "2026-02-11",
      "open": 48.54999923706055,
      "high": 49.31999969482422,
      "low": 48.16999816894531,
      "close": 49.189998626708984,
      "volume": 6521600
    },
    {
      "time": "2026-02-12",
      "open": 49.189998626708984,
      "high": 50.25,
      "low": 48.650001525878906,
      "close": 49.16999816894531,
      "volume": 8222000
    },
    {
      "time": "2026-02-13",
      "open": 49.130001068115234,
      "high": 49.58000183105469,
      "low": 48.599998474121094,
      "close": 49.099998474121094,
      "volume": 3958700
    },
    {
      "time": "2026-02-17",
      "open": 48.900001525878906,
      "high": 49.38999938964844,
      "low": 47.810001373291016,
      "close": 49.04999923706055,
      "volume": 5012800
    },
    {
      "time": "2026-02-18",
      "open": 49.02000045776367,
      "high": 49.61000061035156,
      "low": 48.45000076293945,
      "close": 48.47999954223633,
      "volume": 4923900
    },
    {
      "time": "2026-02-19",
      "open": 48.54999923706055,
      "high": 48.720001220703125,
      "low": 46.70000076293945,
      "close": 46.86000061035156,
      "volume": 7065800
    },
    {
      "time": "2026-02-20",
      "open": 46.849998474121094,
      "high": 47.79999923706055,
      "low": 46.38999938964844,
      "close": 46.869998931884766,
      "volume": 5918200
    },
    {
      "time": "2026-02-23",
      "open": 43.2599983215332,
      "high": 44.65999984741211,
      "low": 42.650001525878906,
      "close": 44.40999984741211,
      "volume": 8255900
    },
    {
      "time": "2026-02-24",
      "open": 44.08000183105469,
      "high": 45.15999984741211,
      "low": 43.95000076293945,
      "close": 44.02000045776367,
      "volume": 5571700
    },
    {
      "time": "2026-02-25",
      "open": 44.040000915527344,
      "high": 44.25,
      "low": 41.84000015258789,
      "close": 43.65999984741211,
      "volume": 8754000
    },
    {
      "time": "2026-02-26",
      "open": 43.18000030517578,
      "high": 43.65999984741211,
      "low": 42.09000015258789,
      "close": 43.130001068115234,
      "volume": 6846500
    },
    {
      "time": "2026-02-27",
      "open": 42.459999084472656,
      "high": 43.77000045776367,
      "low": 42.15999984741211,
      "close": 43.54999923706055,
      "volume": 6097200
    },
    {
      "time": "2026-03-02",
      "open": 42.58000183105469,
      "high": 43,
      "low": 41.81999969482422,
      "close": 42.88999938964844,
      "volume": 4169600
    },
    {
      "time": "2026-03-03",
      "open": 41.79999923706055,
      "high": 42.34000015258789,
      "low": 40.68000030517578,
      "close": 42.04999923706055,
      "volume": 4249600
    },
    {
      "time": "2026-03-04",
      "open": 41.81999969482422,
      "high": 43.060001373291016,
      "low": 41.27000045776367,
      "close": 42.58000183105469,
      "volume": 5250600
    },
    {
      "time": "2026-03-05",
      "open": 42.209999084472656,
      "high": 42.65999984741211,
      "low": 40.86000061035156,
      "close": 41.310001373291016,
      "volume": 4333400
    },
    {
      "time": "2026-03-06",
      "open": 40.689998626708984,
      "high": 40.84000015258789,
      "low": 39.220001220703125,
      "close": 39.529998779296875,
      "volume": 5954300
    },
    {
      "time": "2026-03-09",
      "open": 38.77000045776367,
      "high": 38.83000183105469,
      "low": 37.02000045776367,
      "close": 38.38999938964844,
      "volume": 10302600
    },
    {
      "time": "2026-03-10",
      "open": 38.38999938964844,
      "high": 39.81999969482422,
      "low": 37.790000915527344,
      "close": 39.09000015258789,
      "volume": 5447100
    },
    {
      "time": "2026-03-11",
      "open": 39.150001525878906,
      "high": 39.33000183105469,
      "low": 38.45000076293945,
      "close": 38.65999984741211,
      "volume": 3164500
    },
    {
      "time": "2026-03-12",
      "open": 38.25,
      "high": 38.650001525878906,
      "low": 35.45000076293945,
      "close": 35.650001525878906,
      "volume": 6258300
    },
    {
      "time": "2026-03-13",
      "open": 36.619998931884766,
      "high": 38.290000915527344,
      "low": 36.619998931884766,
      "close": 37.25,
      "volume": 8716000
    },
    {
      "time": "2026-03-16",
      "open": 37.650001525878906,
      "high": 37.95000076293945,
      "low": 37.11000061035156,
      "close": 37.540000915527344,
      "volume": 4220900
    },
    {
      "time": "2026-03-17",
      "open": 38.13999938964844,
      "high": 38.43000030517578,
      "low": 37.380001068115234,
      "close": 37.38999938964844,
      "volume": 3547000
    },
    {
      "time": "2026-03-18",
      "open": 36.790000915527344,
      "high": 36.9900016784668,
      "low": 35.810001373291016,
      "close": 35.900001525878906,
      "volume": 5222900
    },
    {
      "time": "2026-03-19",
      "open": 35.06999969482422,
      "high": 35.189998626708984,
      "low": 33.650001525878906,
      "close": 34,
      "volume": 9732100
    },
    {
      "time": "2026-03-20",
      "open": 34.06999969482422,
      "high": 34.349998474121094,
      "low": 33.56999969482422,
      "close": 33.7599983215332,
      "volume": 12468800
    },
    {
      "time": "2026-03-23",
      "open": 34.630001068115234,
      "high": 36.279998779296875,
      "low": 34.2599983215332,
      "close": 35.560001373291016,
      "volume": 9053200
    },
    {
      "time": "2026-03-24",
      "open": 35.029998779296875,
      "high": 36.790000915527344,
      "low": 35.029998779296875,
      "close": 36.13999938964844,
      "volume": 8415600
    },
    {
      "time": "2026-03-25",
      "open": 36.66999816894531,
      "high": 36.95000076293945,
      "low": 35.7599983215332,
      "close": 36.470001220703125,
      "volume": 5871100
    },
    {
      "time": "2026-03-26",
      "open": 36.099998474121094,
      "high": 37,
      "low": 35.77000045776367,
      "close": 36.150001525878906,
      "volume": 6496400
    },
    {
      "time": "2026-03-27",
      "open": 35.81999969482422,
      "high": 36.45000076293945,
      "low": 35.41999816894531,
      "close": 35.45000076293945,
      "volume": 5538800
    },
    {
      "time": "2026-03-30",
      "open": 35.5,
      "high": 35.790000915527344,
      "low": 34.93000030517578,
      "close": 35,
      "volume": 5742800
    },
    {
      "time": "2026-03-31",
      "open": 35.619998931884766,
      "high": 35.90999984741211,
      "low": 34.79999923706055,
      "close": 35.70000076293945,
      "volume": 12072900
    },
    {
      "time": "2026-04-01",
      "open": 36,
      "high": 36.47999954223633,
      "low": 35.34000015258789,
      "close": 35.65999984741211,
      "volume": 6189100
    },
    {
      "time": "2026-04-02",
      "open": 34.650001525878906,
      "high": 35.400001525878906,
      "low": 33.880001068115234,
      "close": 34.790000915527344,
      "volume": 7663700
    },
    {
      "time": "2026-04-06",
      "open": 34.470001220703125,
      "high": 35.400001525878906,
      "low": 34.470001220703125,
      "close": 34.93000030517578,
      "volume": 8068300
    },
    {
      "time": "2026-04-07",
      "open": 34.68000030517578,
      "high": 34.709999084472656,
      "low": 34.189998626708984,
      "close": 34.540000915527344,
      "volume": 5516200
    },
    {
      "time": "2026-04-08",
      "open": 36.790000915527344,
      "high": 37.08000183105469,
      "low": 36.31999969482422,
      "close": 37.06999969482422,
      "volume": 9717900
    },
    {
      "time": "2026-04-09",
      "open": 36.52000045776367,
      "high": 37.209999084472656,
      "low": 36.27000045776367,
      "close": 36.779998779296875,
      "volume": 6499800
    },
    {
      "time": "2026-04-10",
      "open": 36.97999954223633,
      "high": 37.34000015258789,
      "low": 36.43000030517578,
      "close": 36.5,
      "volume": 4255800
    },
    {
      "time": "2026-04-13",
      "open": 36.279998779296875,
      "high": 36.709999084472656,
      "low": 35.619998931884766,
      "close": 36.650001525878906,
      "volume": 6370800
    },
    {
      "time": "2026-04-14",
      "open": 36.81999969482422,
      "high": 37.04999923706055,
      "low": 36.349998474121094,
      "close": 36.540000915527344,
      "volume": 4636200
    },
    {
      "time": "2026-04-15",
      "open": 36.560001373291016,
      "high": 36.869998931884766,
      "low": 36.25,
      "close": 36.5099983215332,
      "volume": 3628100
    },
    {
      "time": "2026-04-16",
      "open": 36.459999084472656,
      "high": 36.84000015258789,
      "low": 36.15999984741211,
      "close": 36.189998626708984,
      "volume": 5691900
    },
    {
      "time": "2026-04-17",
      "open": 36.81999969482422,
      "high": 38.060001373291016,
      "low": 36.65999984741211,
      "close": 37.130001068115234,
      "volume": 6012800
    },
    {
      "time": "2026-04-20",
      "open": 37.18000030517578,
      "high": 37.56999969482422,
      "low": 36.7599983215332,
      "close": 36.88999938964844,
      "volume": 6230400
    },
    {
      "time": "2026-04-21",
      "open": 37.0099983215332,
      "high": 37.20000076293945,
      "low": 35.2400016784668,
      "close": 35.439998626708984,
      "volume": 4266800
    },
    {
      "time": "2026-04-22",
      "open": 35.90999984741211,
      "high": 35.93000030517578,
      "low": 32.91999816894531,
      "close": 33.33000183105469,
      "volume": 8044800
    },
    {
      "time": "2026-04-23",
      "open": 33.45000076293945,
      "high": 34.08000183105469,
      "low": 33.31999969482422,
      "close": 33.540000915527344,
      "volume": 10062800
    },
    {
      "time": "2026-04-24",
      "open": 33.380001068115234,
      "high": 33.59000015258789,
      "low": 32.529998779296875,
      "close": 32.650001525878906,
      "volume": 7838300
    },
    {
      "time": "2026-04-27",
      "open": 32.59000015258789,
      "high": 33.279998779296875,
      "low": 32.130001068115234,
      "close": 32.650001525878906,
      "volume": 9654800
    },
    {
      "time": "2026-04-28",
      "open": 32.90999984741211,
      "high": 34.25,
      "low": 32.369998931884766,
      "close": 34.02000045776367,
      "volume": 8236900
    },
    {
      "time": "2026-04-29",
      "open": 33.849998474121094,
      "high": 34.119998931884766,
      "low": 33.29999923706055,
      "close": 33.58000183105469,
      "volume": 8275700
    },
    {
      "time": "2026-04-30",
      "open": 31.59000015258789,
      "high": 32,
      "low": 29.450000762939453,
      "close": 30.420000076293945,
      "volume": 18060500
    },
    {
      "time": "2026-05-01",
      "open": 30.719999313354492,
      "high": 32.119998931884766,
      "low": 30.170000076293945,
      "close": 31.760000228881836,
      "volume": 13283900
    },
    {
      "time": "2026-05-04",
      "open": 32.41999816894531,
      "high": 33.099998474121094,
      "low": 31.1299991607666,
      "close": 31.200000762939453,
      "volume": 7544600
    },
    {
      "time": "2026-05-05",
      "open": 31.579999923706055,
      "high": 32.25,
      "low": 31.15999984741211,
      "close": 31.860000610351562,
      "volume": 7691000
    },
    {
      "time": "2026-05-06",
      "open": 32.81999969482422,
      "high": 33.77000045776367,
      "low": 32.61000061035156,
      "close": 33.52000045776367,
      "volume": 9519400
    },
    {
      "time": "2026-05-07",
      "open": 33.720001220703125,
      "high": 34.119998931884766,
      "low": 33.029998779296875,
      "close": 33.08000183105469,
      "volume": 6412900
    },
    {
      "time": "2026-05-08",
      "open": 33.2400016784668,
      "high": 33.40999984741211,
      "low": 32.720001220703125,
      "close": 33.029998779296875,
      "volume": 4919300
    },
    {
      "time": "2026-05-11",
      "open": 33.0099983215332,
      "high": 33.0099983215332,
      "low": 32.45000076293945,
      "close": 32.470001220703125,
      "volume": 4692300
    },
    {
      "time": "2026-05-12",
      "open": 32.77000045776367,
      "high": 33.15999984741211,
      "low": 32.13999938964844,
      "close": 32.869998931884766,
      "volume": 5469700
    },
    {
      "time": "2026-05-13",
      "open": 32.7599983215332,
      "high": 33.27000045776367,
      "low": 31.940000534057617,
      "close": 31.979999542236328,
      "volume": 5726900
    },
    {
      "time": "2026-05-14",
      "open": 32.349998474121094,
      "high": 32.369998931884766,
      "low": 31.530000686645508,
      "close": 31.600000381469727,
      "volume": 6713300
    },
    {
      "time": "2026-05-15",
      "open": 31.260000228881836,
      "high": 31.510000228881836,
      "low": 30.1299991607666,
      "close": 30.260000228881836,
      "volume": 6549200
    },
    {
      "time": "2026-05-18",
      "open": 30.450000762939453,
      "high": 31.09000015258789,
      "low": 30.329999923706055,
      "close": 30.399999618530273,
      "volume": 5747000
    },
    {
      "time": "2026-05-19",
      "open": 30.25,
      "high": 30.350000381469727,
      "low": 29.360000610351562,
      "close": 29.3799991607666,
      "volume": 5017800
    },
    {
      "time": "2026-05-20",
      "open": 29.549999237060547,
      "high": 30.899999618530273,
      "low": 29.260000228881836,
      "close": 30.8799991607666,
      "volume": 6553000
    },
    {
      "time": "2026-05-21",
      "open": 30.559999465942383,
      "high": 32,
      "low": 30.18000030517578,
      "close": 31.5,
      "volume": 6170900
    },
    {
      "time": "2026-05-22",
      "open": 31.190000534057617,
      "high": 31.489999771118164,
      "low": 30.940000534057617,
      "close": 31.290000915527344,
      "volume": 6173600
    },
    {
      "time": "2026-05-26",
      "open": 31.690000534057617,
      "high": 32.099998474121094,
      "low": 31.540000915527344,
      "close": 31.959999084472656,
      "volume": 4954100
    },
    {
      "time": "2026-05-27",
      "open": 32.31999969482422,
      "high": 32.7400016784668,
      "low": 31.989999771118164,
      "close": 32.41999816894531,
      "volume": 4588500
    },
    {
      "time": "2026-05-28",
      "open": 32,
      "high": 33.470001220703125,
      "low": 31.600000381469727,
      "close": 33.31999969482422,
      "volume": 4939900
    },
    {
      "time": "2026-05-29",
      "open": 32.939998626708984,
      "high": 33.83000183105469,
      "low": 32.66999816894531,
      "close": 33.470001220703125,
      "volume": 8823900
    },
    {
      "time": "2026-06-01",
      "open": 32.939998626708984,
      "high": 33.83000183105469,
      "low": 32.31999969482422,
      "close": 33.689998626708984,
      "volume": 6007900
    },
    {
      "time": "2026-06-02",
      "open": 33.38999938964844,
      "high": 34.27000045776367,
      "low": 33.220001220703125,
      "close": 33.83000183105469,
      "volume": 5582700
    },
    {
      "time": "2026-06-03",
      "open": 33.41999816894531,
      "high": 33.86000061035156,
      "low": 33.08000183105469,
      "close": 33.400001525878906,
      "volume": 5033500
    },
    {
      "time": "2026-06-04",
      "open": 34.04999923706055,
      "high": 34.529998779296875,
      "low": 33.38999938964844,
      "close": 33.880001068115234,
      "volume": 5366600
    },
    {
      "time": "2026-06-05",
      "open": 33.540000915527344,
      "high": 34.290000915527344,
      "low": 33.16999816894531,
      "close": 33.61000061035156,
      "volume": 5145100
    },
    {
      "time": "2026-06-08",
      "open": 33.25,
      "high": 33.43000030517578,
      "low": 32.65999984741211,
      "close": 32.86000061035156,
      "volume": 3924500
    },
    {
      "time": "2026-06-09",
      "open": 33.16999816894531,
      "high": 34.130001068115234,
      "low": 32.790000915527344,
      "close": 34.119998931884766,
      "volume": 5656600
    },
    {
      "time": "2026-06-10",
      "open": 33.849998474121094,
      "high": 34.02000045776367,
      "low": 31.780000686645508,
      "close": 31.850000381469727,
      "volume": 6302900
    },
    {
      "time": "2026-06-11",
      "open": 31.809999465942383,
      "high": 35.22999954223633,
      "low": 31.809999465942383,
      "close": 34.95000076293945,
      "volume": 9754100
    },
    {
      "time": "2026-06-12",
      "open": 35.439998626708984,
      "high": 36.220001220703125,
      "low": 34.63999938964844,
      "close": 36.150001525878906,
      "volume": 9354600
    },
    {
      "time": "2026-06-15",
      "open": 37.08000183105469,
      "high": 37.810001373291016,
      "low": 36.31999969482422,
      "close": 36.38999938964844,
      "volume": 7483300
    },
    {
      "time": "2026-06-16",
      "open": 36.52000045776367,
      "high": 37.150001525878906,
      "low": 35.91999816894531,
      "close": 36.150001525878906,
      "volume": 5301800
    },
    {
      "time": "2026-06-17",
      "open": 36.08000183105469,
      "high": 37.310001373291016,
      "low": 35.849998474121094,
      "close": 36.15999984741211,
      "volume": 6902800
    },
    {
      "time": "2026-06-18",
      "open": 36.36000061035156,
      "high": 37.83000183105469,
      "low": 36.36000061035156,
      "close": 36.81999969482422,
      "volume": 11515900
    },
    {
      "time": "2026-06-22",
      "open": 37.15999984741211,
      "high": 37.7400016784668,
      "low": 36.86000061035156,
      "close": 36.88999938964844,
      "volume": 8202800
    },
    {
      "time": "2026-06-23",
      "open": 36.25,
      "high": 37.209999084472656,
      "low": 36.119998931884766,
      "close": 36.560001373291016,
      "volume": 4954700
    },
    {
      "time": "2026-06-24",
      "open": 37.060001373291016,
      "high": 38.66999816894531,
      "low": 36.83000183105469,
      "close": 38.29999923706055,
      "volume": 6007900
    },
    {
      "time": "2026-06-25",
      "open": 38.79999923706055,
      "high": 39.81999969482422,
      "low": 38.400001525878906,
      "close": 39.02000045776367,
      "volume": 6966300
    },
    {
      "time": "2026-06-26",
      "open": 38.619998931884766,
      "high": 39.060001373291016,
      "low": 38.43000030517578,
      "close": 38.7599983215332,
      "volume": 4950100
    },
    {
      "time": "2026-06-29",
      "open": 38.2400016784668,
      "high": 38.380001068115234,
      "low": 37.41999816894531,
      "close": 38.22999954223633,
      "volume": 4768100
    },
    {
      "time": "2026-06-30",
      "open": 37.959999084472656,
      "high": 38.25,
      "low": 37.560001373291016,
      "close": 38.099998474121094,
      "volume": 4785000
    },
    {
      "time": "2026-07-01",
      "open": 38.02000045776367,
      "high": 39.029998779296875,
      "low": 37.88999938964844,
      "close": 38.34000015258789,
      "volume": 4196700
    },
    {
      "time": "2026-07-02",
      "open": 38.380001068115234,
      "high": 38.90999984741211,
      "low": 37.75,
      "close": 38.790000915527344,
      "volume": 3340200
    },
    {
      "time": "2026-07-06",
      "open": 38.33000183105469,
      "high": 38.81999969482422,
      "low": 38.060001373291016,
      "close": 38.58000183105469,
      "volume": 4139000
    },
    {
      "time": "2026-07-07",
      "open": 38.83000183105469,
      "high": 38.90999984741211,
      "low": 37.849998474121094,
      "close": 37.91999816894531,
      "volume": 4642700
    },
    {
      "time": "2026-07-08",
      "open": 37.5099983215332,
      "high": 37.5099983215332,
      "low": 35.9900016784668,
      "close": 36.66999816894531,
      "volume": 4868600
    },
    {
      "time": "2026-07-09",
      "open": 37.220001220703125,
      "high": 37.630001068115234,
      "low": 36.630001068115234,
      "close": 37.18000030517578,
      "volume": 5757400
    },
    {
      "time": "2026-07-10",
      "open": 37.619998931884766,
      "high": 38.599998474121094,
      "low": 37.279998779296875,
      "close": 37.93000030517578,
      "volume": 5040900
    },
    {
      "time": "2026-07-13",
      "open": 38.36000061035156,
      "high": 38.599998474121094,
      "low": 36.810001373291016,
      "close": 37,
      "volume": 6606000
    },
    {
      "time": "2026-07-14",
      "open": 36.869998931884766,
      "high": 37.060001373291016,
      "low": 35.869998931884766,
      "close": 36.5,
      "volume": 5414300
    },
    {
      "time": "2026-07-15",
      "open": 37,
      "high": 37.560001373291016,
      "low": 36.63999938964844,
      "close": 36.7400016784668,
      "volume": 5839600
    },
    {
      "time": "2026-07-16",
      "open": 36.869998931884766,
      "high": 37.91999816894531,
      "low": 36.720001220703125,
      "close": 37.869998931884766,
      "volume": 4485100
    },
    {
      "time": "2026-07-17",
      "open": 38.2400016784668,
      "high": 38.81999969482422,
      "low": 37.119998931884766,
      "close": 37.560001373291016,
      "volume": 3726400
    },
    {
      "time": "2026-07-20",
      "open": 37.790000915527344,
      "high": 37.81999969482422,
      "low": 36.220001220703125,
      "close": 36.25,
      "volume": 5820500
    },
    {
      "time": "2026-07-21",
      "open": 36.709999084472656,
      "high": 36.849998474121094,
      "low": 35.95000076293945,
      "close": 36.349998474121094,
      "volume": 5997500
    },
    {
      "time": "2026-07-22",
      "open": 36.41999816894531,
      "high": 38.20000076293945,
      "low": 36.400001525878906,
      "close": 38.09000015258789,
      "volume": 5016300
    },
    {
      "time": "2026-07-23",
      "open": 37.709999084472656,
      "high": 38.72999954223633,
      "low": 37.400001525878906,
      "close": 37.90999984741211,
      "volume": 4465600
    },
    {
      "time": "2026-07-24",
      "open": 37.75,
      "high": 42.31999969482422,
      "low": 37.709999084472656,
      "close": 42.15999984741211,
      "volume": 11975300
    },
    {
      "time": "2026-07-27",
      "open": 42.75,
      "high": 43.43000030517578,
      "low": 41.9900016784668,
      "close": 42.40999984741211,
      "volume": 7139500
    },
    {
      "time": "2026-07-28",
      "open": 43.56999969482422,
      "high": 44.81999969482422,
      "low": 43.349998474121094,
      "close": 44.09000015258789,
      "volume": 7243200
    },
    {
      "time": "2026-07-29",
      "open": 42.95000076293945,
      "high": 43.619998931884766,
      "low": 42.439998626708984,
      "close": 42.63999938964844,
      "volume": 5701200
    },
    {
      "time": "2026-07-30",
      "open": 44.02000045776367,
      "high": 44.02000045776367,
      "low": 42.040000915527344,
      "close": 43.150001525878906,
      "volume": 7357700
    },
    {
      "time": "2026-07-31",
      "open": 43.97999954223633,
      "high": 43.9900016784668,
      "low": 40.790000915527344,
      "close": 40.83000183105469,
      "volume": 7396500
    },
    {
      "time": "2026-08-03",
      "open": 41.72999954223633,
      "high": 42.150001525878906,
      "low": 41.119998931884766,
      "close": 41.45000076293945,
      "volume": 4307300
    },
    {
      "time": "2026-08-04",
      "open": 41.66999816894531,
      "high": 42.540000915527344,
      "low": 41.43000030517578,
      "close": 42.310001373291016,
      "volume": 4351400
    },
    {
      "time": "2026-08-05",
      "open": 41.5099983215332,
      "high": 42.869998931884766,
      "low": 41.5099983215332,
      "close": 42.25,
      "volume": 5300000
    },
    {
      "time": "2026-08-06",
      "open": 42.040000915527344,
      "high": 42.040000915527344,
      "low": 40.459999084472656,
      "close": 40.529998779296875,
      "volume": 3603300
    },
    {
      "time": "2026-08-07",
      "open": 40.33000183105469,
      "high": 41.880001068115234,
      "low": 40.029998779296875,
      "close": 41.58000183105469,
      "volume": 3594000
    },
    {
      "time": "2026-08-10",
      "open": 41.290000915527344,
      "high": 41.5,
      "low": 40.9900016784668,
      "close": 41.34000015258789,
      "volume": 2561100
    },
    {
      "time": "2026-08-11",
      "open": 41.060001373291016,
      "high": 41.970001220703125,
      "low": 40.86000061035156,
      "close": 41.79999923706055,
      "volume": 3425900
    },
    {
      "time": "2026-08-12",
      "open": 42.11000061035156,
      "high": 42.11000061035156,
      "low": 40.709999084472656,
      "close": 41.13999938964844,
      "volume": 4992100
    },
    {
      "time": "2026-08-13",
      "open": 41.5,
      "high": 41.72999954223633,
      "low": 40.849998474121094,
      "close": 41.119998931884766,
      "volume": 3838000
    },
    {
      "time": "2026-08-14",
      "open": 40.709999084472656,
      "high": 41.06999969482422,
      "low": 40.439998626708984,
      "close": 40.7400016784668,
      "volume": 2961500
    },
    {
      "time": "2026-08-17",
      "open": 40.310001373291016,
      "high": 40.540000915527344,
      "low": 39.91999816894531,
      "close": 40.2599983215332,
      "volume": 2823300
    },
    {
      "time": "2026-08-18",
      "open": 40.130001068115234,
      "high": 40.58000183105469,
      "low": 39.9900016784668,
      "close": 40.04999923706055,
      "volume": 3435400
    },
    {
      "time": "2026-08-19",
      "open": 40.650001525878906,
      "high": 41.650001525878906,
      "low": 40.47999954223633,
      "close": 41.060001373291016,
      "volume": 3087200
    },
    {
      "time": "2026-08-20",
      "open": 40.38999938964844,
      "high": 41.22999954223633,
      "low": 39.9900016784668,
      "close": 40.36000061035156,
      "volume": 2880900
    },
    {
      "time": "2026-08-21",
      "open": 41.11000061035156,
      "high": 41.70000076293945,
      "low": 40.43000030517578,
      "close": 41.4900016784668,
      "volume": 3123600
    },
    {
      "time": "2026-08-24",
      "open": 41.75,
      "high": 42.209999084472656,
      "low": 40.869998931884766,
      "close": 41.040000915527344,
      "volume": 3630300
    },
    {
      "time": "2026-08-25",
      "open": 41.16999816894531,
      "high": 41.25,
      "low": 40.5,
      "close": 40.9900016784668,
      "volume": 3658100
    },
    {
      "time": "2026-08-26",
      "open": 40.91999816894531,
      "high": 41.83000183105469,
      "low": 40.72999954223633,
      "close": 41.38999938964844,
      "volume": 3370400
    },
    {
      "time": "2026-08-27",
      "open": 40.709999084472656,
      "high": 41.189998626708984,
      "low": 39.81999969482422,
      "close": 39.880001068115234,
      "volume": 4009000
    },
    {
      "time": "2026-08-28",
      "open": 40.16999816894531,
      "high": 40.31999969482422,
      "low": 39.13999938964844,
      "close": 39.310001373291016,
      "volume": 3520300
    },
    {
      "time": "2026-08-31",
      "open": 39.06999969482422,
      "high": 39.20000076293945,
      "low": 37.79999923706055,
      "close": 37.93000030517578,
      "volume": 4882500
    },
    {
      "time": "2026-09-01",
      "open": 37.70000076293945,
      "high": 37.900001525878906,
      "low": 36.2599983215332,
      "close": 36.459999084472656,
      "volume": 6522000
    },
    {
      "time": "2026-09-02",
      "open": 36.70000076293945,
      "high": 37.380001068115234,
      "low": 36.130001068115234,
      "close": 36.29999923706055,
      "volume": 4995900
    },
    {
      "time": "2026-09-03",
      "open": 36.65999984741211,
      "high": 37.18000030517578,
      "low": 35.52000045776367,
      "close": 36.439998626708984,
      "volume": 4256200
    },
    {
      "time": "2026-09-04",
      "open": 36.38999938964844,
      "high": 37.7599983215332,
      "low": 36.36000061035156,
      "close": 37.2400016784668,
      "volume": 3906500
    },
    {
      "time": "2026-09-08",
      "open": 36.70000076293945,
      "high": 37.459999084472656,
      "low": 36.47999954223633,
      "close": 36.4900016784668,
      "volume": 4523500
    },
    {
      "time": "2026-09-09",
      "open": 36.380001068115234,
      "high": 36.56999969482422,
      "low": 34.63999938964844,
      "close": 34.63999938964844,
      "volume": 4036900
    },
    {
      "time": "2026-09-10",
      "open": 34.7400016784668,
      "high": 34.779998779296875,
      "low": 33.81999969482422,
      "close": 34.290000915527344,
      "volume": 5470700
    },
    {
      "time": "2026-09-11",
      "open": 35.119998931884766,
      "high": 35.130001068115234,
      "low": 34.209999084472656,
      "close": 34.36000061035156,
      "volume": 4586500
    },
    {
      "time": "2026-09-14",
      "open": 34.02000045776367,
      "high": 34.86000061035156,
      "low": 33.939998626708984,
      "close": 34.474998474121094,
      "volume": 2892282
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 43.462599716186524
    },
    {
      "time": "2025-11-24",
      "value": 43.3029997253418
    },
    {
      "time": "2025-11-25",
      "value": 43.160799713134764
    },
    {
      "time": "2025-11-26",
      "value": 43.00919975280762
    },
    {
      "time": "2025-11-28",
      "value": 42.856599731445314
    },
    {
      "time": "2025-12-01",
      "value": 42.711799697875975
    },
    {
      "time": "2025-12-02",
      "value": 42.545599670410155
    },
    {
      "time": "2025-12-03",
      "value": 42.40259971618652
    },
    {
      "time": "2025-12-04",
      "value": 42.26019973754883
    },
    {
      "time": "2025-12-05",
      "value": 42.13499977111817
    },
    {
      "time": "2025-12-08",
      "value": 41.99879974365234
    },
    {
      "time": "2025-12-09",
      "value": 41.82879974365235
    },
    {
      "time": "2025-12-10",
      "value": 41.68319969177246
    },
    {
      "time": "2025-12-11",
      "value": 41.539199676513675
    },
    {
      "time": "2025-12-12",
      "value": 41.37699966430664
    },
    {
      "time": "2025-12-15",
      "value": 41.20559967041016
    },
    {
      "time": "2025-12-16",
      "value": 41.060199661254885
    },
    {
      "time": "2025-12-17",
      "value": 40.91519966125488
    },
    {
      "time": "2025-12-18",
      "value": 40.753999633789064
    },
    {
      "time": "2025-12-19",
      "value": 40.59039970397949
    },
    {
      "time": "2025-12-22",
      "value": 40.46239974975586
    },
    {
      "time": "2025-12-23",
      "value": 40.33859970092774
    },
    {
      "time": "2025-12-24",
      "value": 40.19259971618652
    },
    {
      "time": "2025-12-26",
      "value": 40.051599731445314
    },
    {
      "time": "2025-12-29",
      "value": 39.915999755859374
    },
    {
      "time": "2025-12-30",
      "value": 39.778999710083006
    },
    {
      "time": "2025-12-31",
      "value": 39.608999710083005
    },
    {
      "time": "2026-01-02",
      "value": 39.46039970397949
    },
    {
      "time": "2026-01-05",
      "value": 39.311799697875976
    },
    {
      "time": "2026-01-06",
      "value": 39.14979972839355
    },
    {
      "time": "2026-01-07",
      "value": 38.96359977722168
    },
    {
      "time": "2026-01-08",
      "value": 38.84139984130859
    },
    {
      "time": "2026-01-09",
      "value": 38.76559982299805
    },
    {
      "time": "2026-01-12",
      "value": 38.728199844360354
    },
    {
      "time": "2026-01-13",
      "value": 38.80679985046387
    },
    {
      "time": "2026-01-14",
      "value": 38.890799865722656
    },
    {
      "time": "2026-01-15",
      "value": 39.02539985656738
    },
    {
      "time": "2026-01-16",
      "value": 39.161199798583986
    },
    {
      "time": "2026-01-20",
      "value": 39.26799980163574
    },
    {
      "time": "2026-01-21",
      "value": 39.39299980163574
    },
    {
      "time": "2026-01-22",
      "value": 39.46779983520508
    },
    {
      "time": "2026-01-23",
      "value": 39.569999847412106
    },
    {
      "time": "2026-01-26",
      "value": 39.65999984741211
    },
    {
      "time": "2026-01-27",
      "value": 39.74059989929199
    },
    {
      "time": "2026-01-28",
      "value": 39.81259994506836
    },
    {
      "time": "2026-01-29",
      "value": 39.84559997558594
    },
    {
      "time": "2026-01-30",
      "value": 39.91819999694824
    },
    {
      "time": "2026-02-02",
      "value": 39.995
    },
    {
      "time": "2026-02-03",
      "value": 40.10840003967285
    },
    {
      "time": "2026-02-04",
      "value": 40.29020004272461
    },
    {
      "time": "2026-02-05",
      "value": 40.4242000579834
    },
    {
      "time": "2026-02-06",
      "value": 40.604000091552734
    },
    {
      "time": "2026-02-09",
      "value": 40.77140007019043
    },
    {
      "time": "2026-02-10",
      "value": 40.9442000579834
    },
    {
      "time": "2026-02-11",
      "value": 41.13840003967285
    },
    {
      "time": "2026-02-12",
      "value": 41.33800003051758
    },
    {
      "time": "2026-02-13",
      "value": 41.56300003051758
    },
    {
      "time": "2026-02-17",
      "value": 41.75959999084473
    },
    {
      "time": "2026-02-18",
      "value": 41.94659996032715
    },
    {
      "time": "2026-02-19",
      "value": 42.10259994506836
    },
    {
      "time": "2026-02-20",
      "value": 42.26979995727539
    },
    {
      "time": "2026-02-23",
      "value": 42.40639991760254
    },
    {
      "time": "2026-02-24",
      "value": 42.50439994812012
    },
    {
      "time": "2026-02-25",
      "value": 42.59659996032715
    },
    {
      "time": "2026-02-26",
      "value": 42.688399963378906
    },
    {
      "time": "2026-02-27",
      "value": 42.787399978637694
    },
    {
      "time": "2026-03-02",
      "value": 42.87299995422363
    },
    {
      "time": "2026-03-03",
      "value": 42.94019996643066
    },
    {
      "time": "2026-03-04",
      "value": 43.01980003356934
    },
    {
      "time": "2026-03-05",
      "value": 43.08120002746582
    },
    {
      "time": "2026-03-06",
      "value": 43.085999984741214
    },
    {
      "time": "2026-03-09",
      "value": 43.06459999084473
    },
    {
      "time": "2026-03-10",
      "value": 43.05900001525879
    },
    {
      "time": "2026-03-11",
      "value": 43.03440002441406
    },
    {
      "time": "2026-03-12",
      "value": 42.95020004272461
    },
    {
      "time": "2026-03-13",
      "value": 42.900600051879884
    },
    {
      "time": "2026-03-16",
      "value": 42.86360008239746
    },
    {
      "time": "2026-03-17",
      "value": 42.80640007019043
    },
    {
      "time": "2026-03-18",
      "value": 42.714000091552734
    },
    {
      "time": "2026-03-19",
      "value": 42.57400009155273
    },
    {
      "time": "2026-03-20",
      "value": 42.45800003051758
    },
    {
      "time": "2026-03-23",
      "value": 42.32760002136231
    },
    {
      "time": "2026-03-24",
      "value": 42.18360000610352
    },
    {
      "time": "2026-03-25",
      "value": 42.06580001831055
    },
    {
      "time": "2026-03-26",
      "value": 41.93760002136231
    },
    {
      "time": "2026-03-27",
      "value": 41.789800033569335
    },
    {
      "time": "2026-03-30",
      "value": 41.616600036621094
    },
    {
      "time": "2026-03-31",
      "value": 41.46360008239746
    },
    {
      "time": "2026-04-01",
      "value": 41.34360008239746
    },
    {
      "time": "2026-04-02",
      "value": 41.18360008239746
    },
    {
      "time": "2026-04-06",
      "value": 41.04540008544922
    },
    {
      "time": "2026-04-07",
      "value": 40.87540008544922
    },
    {
      "time": "2026-04-08",
      "value": 40.7568000793457
    },
    {
      "time": "2026-04-09",
      "value": 40.64840003967285
    },
    {
      "time": "2026-04-10",
      "value": 40.54860000610351
    },
    {
      "time": "2026-04-13",
      "value": 40.50160003662109
    },
    {
      "time": "2026-04-14",
      "value": 40.426000061035154
    },
    {
      "time": "2026-04-15",
      "value": 40.34240005493164
    },
    {
      "time": "2026-04-16",
      "value": 40.225
    },
    {
      "time": "2026-04-17",
      "value": 40.073800048828126
    },
    {
      "time": "2026-04-20",
      "value": 39.9242000579834
    },
    {
      "time": "2026-04-21",
      "value": 39.70139999389649
    },
    {
      "time": "2026-04-22",
      "value": 39.418000030517575
    },
    {
      "time": "2026-04-23",
      "value": 39.128800048828126
    },
    {
      "time": "2026-04-24",
      "value": 38.79800010681152
    },
    {
      "time": "2026-04-27",
      "value": 38.467600173950196
    },
    {
      "time": "2026-04-28",
      "value": 38.16600021362305
    },
    {
      "time": "2026-04-29",
      "value": 37.85660026550293
    },
    {
      "time": "2026-04-30",
      "value": 37.495400276184085
    },
    {
      "time": "2026-05-01",
      "value": 37.19340026855469
    },
    {
      "time": "2026-05-04",
      "value": 36.880000305175784
    },
    {
      "time": "2026-05-05",
      "value": 36.62900032043457
    },
    {
      "time": "2026-05-06",
      "value": 36.41900032043457
    },
    {
      "time": "2026-05-07",
      "value": 36.20740036010742
    },
    {
      "time": "2026-05-08",
      "value": 36.005400314331055
    },
    {
      "time": "2026-05-11",
      "value": 35.78380035400391
    },
    {
      "time": "2026-05-12",
      "value": 35.583400344848634
    },
    {
      "time": "2026-05-13",
      "value": 35.38200035095215
    },
    {
      "time": "2026-05-14",
      "value": 35.16240032196045
    },
    {
      "time": "2026-05-15",
      "value": 34.941400299072264
    },
    {
      "time": "2026-05-18",
      "value": 34.75880031585693
    },
    {
      "time": "2026-05-19",
      "value": 34.578600311279295
    },
    {
      "time": "2026-05-20",
      "value": 34.414400291442874
    },
    {
      "time": "2026-05-21",
      "value": 34.271200294494626
    },
    {
      "time": "2026-05-22",
      "value": 34.1840002822876
    },
    {
      "time": "2026-05-26",
      "value": 34.07820026397705
    },
    {
      "time": "2026-05-27",
      "value": 33.97580020904541
    },
    {
      "time": "2026-05-28",
      "value": 33.89440021514893
    },
    {
      "time": "2026-05-29",
      "value": 33.84580020904541
    },
    {
      "time": "2026-06-01",
      "value": 33.83960018157959
    },
    {
      "time": "2026-06-02",
      "value": 33.84100025177002
    },
    {
      "time": "2026-06-03",
      "value": 33.79780025482178
    },
    {
      "time": "2026-06-04",
      "value": 33.752600288391115
    },
    {
      "time": "2026-06-05",
      "value": 33.69540027618408
    },
    {
      "time": "2026-06-08",
      "value": 33.629600257873534
    },
    {
      "time": "2026-06-09",
      "value": 33.603000221252444
    },
    {
      "time": "2026-06-10",
      "value": 33.54000022888184
    },
    {
      "time": "2026-06-11",
      "value": 33.52500022888184
    },
    {
      "time": "2026-06-12",
      "value": 33.53480026245117
    },
    {
      "time": "2026-06-15",
      "value": 33.56680023193359
    },
    {
      "time": "2026-06-16",
      "value": 33.591200256347655
    },
    {
      "time": "2026-06-17",
      "value": 33.62360023498535
    },
    {
      "time": "2026-06-18",
      "value": 33.61860023498535
    },
    {
      "time": "2026-06-22",
      "value": 33.620800247192385
    },
    {
      "time": "2026-06-23",
      "value": 33.622000274658205
    },
    {
      "time": "2026-06-24",
      "value": 33.65500022888184
    },
    {
      "time": "2026-06-25",
      "value": 33.704600219726565
    },
    {
      "time": "2026-06-26",
      "value": 33.74960021972656
    },
    {
      "time": "2026-06-29",
      "value": 33.79040023803711
    },
    {
      "time": "2026-06-30",
      "value": 33.809800186157226
    },
    {
      "time": "2026-07-01",
      "value": 33.838800201416014
    },
    {
      "time": "2026-07-02",
      "value": 33.90580024719238
    },
    {
      "time": "2026-07-06",
      "value": 34.010800247192385
    },
    {
      "time": "2026-07-07",
      "value": 34.09840019226074
    },
    {
      "time": "2026-07-08",
      "value": 34.17880012512207
    },
    {
      "time": "2026-07-09",
      "value": 34.269400100708005
    },
    {
      "time": "2026-07-10",
      "value": 34.34760009765625
    },
    {
      "time": "2026-07-13",
      "value": 34.416000061035156
    },
    {
      "time": "2026-07-14",
      "value": 34.53760005950928
    },
    {
      "time": "2026-07-15",
      "value": 34.637200088500975
    },
    {
      "time": "2026-07-16",
      "value": 34.77060005187988
    },
    {
      "time": "2026-07-17",
      "value": 34.88460006713867
    },
    {
      "time": "2026-07-20",
      "value": 34.9392000579834
    },
    {
      "time": "2026-07-21",
      "value": 35.004599990844724
    },
    {
      "time": "2026-07-22",
      "value": 35.105800018310546
    },
    {
      "time": "2026-07-23",
      "value": 35.214599990844725
    },
    {
      "time": "2026-07-24",
      "value": 35.40040000915528
    },
    {
      "time": "2026-07-27",
      "value": 35.609000015258786
    },
    {
      "time": "2026-07-28",
      "value": 35.85880001068115
    },
    {
      "time": "2026-07-29",
      "value": 36.10639999389648
    },
    {
      "time": "2026-07-30",
      "value": 36.361400032043456
    },
    {
      "time": "2026-07-31",
      "value": 36.59040008544922
    },
    {
      "time": "2026-08-03",
      "value": 36.801800117492675
    },
    {
      "time": "2026-08-04",
      "value": 37.0180001449585
    },
    {
      "time": "2026-08-05",
      "value": 37.23720012664795
    },
    {
      "time": "2026-08-06",
      "value": 37.408600120544435
    },
    {
      "time": "2026-08-07",
      "value": 37.59180019378662
    },
    {
      "time": "2026-08-10",
      "value": 37.75220020294189
    },
    {
      "time": "2026-08-11",
      "value": 37.91880016326904
    },
    {
      "time": "2026-08-12",
      "value": 38.06780017852783
    },
    {
      "time": "2026-08-13",
      "value": 38.213600120544434
    },
    {
      "time": "2026-08-14",
      "value": 38.36040012359619
    },
    {
      "time": "2026-08-17",
      "value": 38.48800006866455
    },
    {
      "time": "2026-08-18",
      "value": 38.61680004119873
    },
    {
      "time": "2026-08-19",
      "value": 38.78080005645752
    },
    {
      "time": "2026-08-20",
      "value": 38.90560009002686
    },
    {
      "time": "2026-08-21",
      "value": 39.0984001159668
    },
    {
      "time": "2026-08-24",
      "value": 39.22020011901856
    },
    {
      "time": "2026-08-25",
      "value": 39.31700012207031
    },
    {
      "time": "2026-08-26",
      "value": 39.41700012207031
    },
    {
      "time": "2026-08-27",
      "value": 39.49160011291504
    },
    {
      "time": "2026-08-28",
      "value": 39.554600143432616
    },
    {
      "time": "2026-08-31",
      "value": 39.576800155639646
    },
    {
      "time": "2026-09-01",
      "value": 39.56820014953613
    },
    {
      "time": "2026-09-02",
      "value": 39.56300010681152
    },
    {
      "time": "2026-09-03",
      "value": 39.52580009460449
    },
    {
      "time": "2026-09-04",
      "value": 39.49020011901855
    },
    {
      "time": "2026-09-08",
      "value": 39.444800186157224
    },
    {
      "time": "2026-09-09",
      "value": 39.37300018310547
    },
    {
      "time": "2026-09-10",
      "value": 39.296800231933595
    },
    {
      "time": "2026-09-11",
      "value": 39.21720024108887
    },
    {
      "time": "2026-09-14",
      "value": 39.13090019226074
    }
  ],
  "analysis": null
}