{
  "ok": true,
  "cached": false,
  "ticker": "CMG",
  "price": 31.79,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Byron Donalds",
      "slug": "byron-donalds",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-04-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Byron Donalds",
      "slug": "byron-donalds",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-04-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-11-03",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-08-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Is Taco Bell missing the mark in reacting to the cyclospora outbreak?",
      "publisher": "Yahoo Finance Video",
      "link": "https://finance.yahoo.com/video/taco-bell-missing-mark-reacting-210000520.html",
      "published": "2026-07-24"
    },
    {
      "title": "Chipotle to Post Q2 Earnings: What's in the Cards for the Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/chipotle-post-q2-earnings-whats-151100984.html",
      "published": "2026-07-24"
    },
    {
      "title": "Starbucks Q3 Earnings Ahead: Buy, Sell or Hold the Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/starbucks-q3-earnings-ahead-buy-141100893.html",
      "published": "2026-07-24"
    },
    {
      "title": "Countdown to Chipotle (CMG) Q2 Earnings: A Look at Estimates Beyond Revenue and EPS",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/countdown-chipotle-cmg-q2-earnings-131503214.html",
      "published": "2026-07-24"
    },
    {
      "title": "Is Chipotle Mexican Grill (CMG) Fully Valued As Its Soccer Promo Keeps Buzz High?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/chipotle-mexican-grill-cmg-fully-121304379.html",
      "published": "2026-07-24"
    },
    {
      "title": "The Zacks Analyst Blog Highlights Domino's, The Cheesecake Factory, BJ's Restaurants and Chipotle Mexican Grill",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/zacks-analyst-blog-highlights-dominos-110700499.html",
      "published": "2026-07-24"
    },
    {
      "title": "Chipotle Is Down 39% From Its 52-Week High. Should You Buy Before July 29?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/79833054-86b2-3a59-9493-7947255fdd64/chipotle-is-down-39%25-from-its.html",
      "published": "2026-07-24"
    },
    {
      "title": "Starbucks CEO silently repeats Chipotle's playbook",
      "publisher": "TheStreet",
      "link": "https://finance.yahoo.com/m/297e2caf-c80b-353e-b0af-b0f7a0038136/starbucks-ceo-silently.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 45.900001525878906,
      "high": 47.18000030517578,
      "low": 45.7599983215332,
      "close": 46.7599983215332,
      "volume": 33814900
    },
    {
      "time": "2025-07-28",
      "open": 46.560001373291016,
      "high": 46.61000061035156,
      "low": 44.86000061035156,
      "close": 44.86000061035156,
      "volume": 32072000
    },
    {
      "time": "2025-07-29",
      "open": 44.720001220703125,
      "high": 44.83000183105469,
      "low": 44.119998931884766,
      "close": 44.380001068115234,
      "volume": 28369100
    },
    {
      "time": "2025-07-30",
      "open": 44.43000030517578,
      "high": 44.540000915527344,
      "low": 43.630001068115234,
      "close": 43.7599983215332,
      "volume": 28442200
    },
    {
      "time": "2025-07-31",
      "open": 43.5099983215332,
      "high": 43.90999984741211,
      "low": 42.83000183105469,
      "close": 42.880001068115234,
      "volume": 26262800
    },
    {
      "time": "2025-08-01",
      "open": 42.61000061035156,
      "high": 43.150001525878906,
      "low": 42.459999084472656,
      "close": 42.52000045776367,
      "volume": 19124200
    },
    {
      "time": "2025-08-04",
      "open": 42.70000076293945,
      "high": 43.099998474121094,
      "low": 42.25,
      "close": 42.880001068115234,
      "volume": 16701300
    },
    {
      "time": "2025-08-05",
      "open": 42.86000061035156,
      "high": 43.40999984741211,
      "low": 42.43000030517578,
      "close": 42.630001068115234,
      "volume": 15932800
    },
    {
      "time": "2025-08-06",
      "open": 42.779998779296875,
      "high": 42.939998626708984,
      "low": 42.38999938964844,
      "close": 42.689998626708984,
      "volume": 14071900
    },
    {
      "time": "2025-08-07",
      "open": 42.97999954223633,
      "high": 43.189998626708984,
      "low": 42.380001068115234,
      "close": 42.689998626708984,
      "volume": 14615900
    },
    {
      "time": "2025-08-08",
      "open": 42.52000045776367,
      "high": 42.720001220703125,
      "low": 41.43000030517578,
      "close": 41.439998626708984,
      "volume": 22596500
    },
    {
      "time": "2025-08-11",
      "open": 41.369998931884766,
      "high": 42.040000915527344,
      "low": 41.18000030517578,
      "close": 41.619998931884766,
      "volume": 17591500
    },
    {
      "time": "2025-08-12",
      "open": 42.75,
      "high": 43.189998626708984,
      "low": 42.43000030517578,
      "close": 42.83000183105469,
      "volume": 17402800
    },
    {
      "time": "2025-08-13",
      "open": 42.81999969482422,
      "high": 43.58000183105469,
      "low": 42.400001525878906,
      "close": 43.47999954223633,
      "volume": 19498200
    },
    {
      "time": "2025-08-14",
      "open": 43.439998626708984,
      "high": 43.439998626708984,
      "low": 42.0099983215332,
      "close": 43.16999816894531,
      "volume": 22872300
    },
    {
      "time": "2025-08-15",
      "open": 43.18000030517578,
      "high": 44.09000015258789,
      "low": 43.11000061035156,
      "close": 44.040000915527344,
      "volume": 19054200
    },
    {
      "time": "2025-08-18",
      "open": 43.97999954223633,
      "high": 44.27000045776367,
      "low": 43.36000061035156,
      "close": 43.380001068115234,
      "volume": 18105600
    },
    {
      "time": "2025-08-19",
      "open": 43.5,
      "high": 43.77000045776367,
      "low": 42.91999816894531,
      "close": 43.25,
      "volume": 19153700
    },
    {
      "time": "2025-08-20",
      "open": 43.209999084472656,
      "high": 43.9900016784668,
      "low": 43,
      "close": 43.06999969482422,
      "volume": 12488100
    },
    {
      "time": "2025-08-21",
      "open": 42.95000076293945,
      "high": 43.099998474121094,
      "low": 42.540000915527344,
      "close": 42.90999984741211,
      "volume": 11193700
    },
    {
      "time": "2025-08-22",
      "open": 43.33000183105469,
      "high": 43.720001220703125,
      "low": 43.06999969482422,
      "close": 43.63999938964844,
      "volume": 10912800
    },
    {
      "time": "2025-08-25",
      "open": 43.54999923706055,
      "high": 43.59000015258789,
      "low": 42.61000061035156,
      "close": 42.75,
      "volume": 12736300
    },
    {
      "time": "2025-08-26",
      "open": 42.79999923706055,
      "high": 43.130001068115234,
      "low": 42.279998779296875,
      "close": 42.52000045776367,
      "volume": 18598400
    },
    {
      "time": "2025-08-27",
      "open": 42.52000045776367,
      "high": 42.939998626708984,
      "low": 42.459999084472656,
      "close": 42.650001525878906,
      "volume": 12756800
    },
    {
      "time": "2025-08-28",
      "open": 42.72999954223633,
      "high": 42.7400016784668,
      "low": 42.02000045776367,
      "close": 42.40999984741211,
      "volume": 13220100
    },
    {
      "time": "2025-08-29",
      "open": 42.27000045776367,
      "high": 42.400001525878906,
      "low": 41.77000045776367,
      "close": 42.13999938964844,
      "volume": 14796100
    },
    {
      "time": "2025-09-02",
      "open": 41.810001373291016,
      "high": 42.16999816894531,
      "low": 41.470001220703125,
      "close": 41.75,
      "volume": 20801600
    },
    {
      "time": "2025-09-03",
      "open": 42,
      "high": 42.2599983215332,
      "low": 41.650001525878906,
      "close": 41.790000915527344,
      "volume": 11987800
    },
    {
      "time": "2025-09-04",
      "open": 41.720001220703125,
      "high": 41.79999923706055,
      "low": 41.040000915527344,
      "close": 41.40999984741211,
      "volume": 18998900
    },
    {
      "time": "2025-09-05",
      "open": 41.4900016784668,
      "high": 41.97999954223633,
      "low": 40.72999954223633,
      "close": 41.060001373291016,
      "volume": 22015500
    },
    {
      "time": "2025-09-08",
      "open": 41,
      "high": 41.02000045776367,
      "low": 39.22999954223633,
      "close": 39.650001525878906,
      "volume": 35121800
    },
    {
      "time": "2025-09-09",
      "open": 39.560001373291016,
      "high": 39.84000015258789,
      "low": 39.25,
      "close": 39.459999084472656,
      "volume": 17916500
    },
    {
      "time": "2025-09-10",
      "open": 39.369998931884766,
      "high": 39.4900016784668,
      "low": 38.5,
      "close": 38.709999084472656,
      "volume": 24959200
    },
    {
      "time": "2025-09-11",
      "open": 38.709999084472656,
      "high": 39.099998474121094,
      "low": 38.29999923706055,
      "close": 38.959999084472656,
      "volume": 25071500
    },
    {
      "time": "2025-09-12",
      "open": 38.9900016784668,
      "high": 38.9900016784668,
      "low": 38.34000015258789,
      "close": 38.630001068115234,
      "volume": 22319700
    },
    {
      "time": "2025-09-15",
      "open": 38.70000076293945,
      "high": 39.040000915527344,
      "low": 38.41999816894531,
      "close": 38.58000183105469,
      "volume": 19221300
    },
    {
      "time": "2025-09-16",
      "open": 39,
      "high": 39.47999954223633,
      "low": 38.900001525878906,
      "close": 39.29999923706055,
      "volume": 23534100
    },
    {
      "time": "2025-09-17",
      "open": 39.4900016784668,
      "high": 40.25,
      "low": 39.369998931884766,
      "close": 39.66999816894531,
      "volume": 22953000
    },
    {
      "time": "2025-09-18",
      "open": 39.72999954223633,
      "high": 40.33000183105469,
      "low": 39.400001525878906,
      "close": 39.810001373291016,
      "volume": 23592500
    },
    {
      "time": "2025-09-19",
      "open": 40.029998779296875,
      "high": 40.029998779296875,
      "low": 38.97999954223633,
      "close": 39.31999969482422,
      "volume": 36441900
    },
    {
      "time": "2025-09-22",
      "open": 39.189998626708984,
      "high": 40.220001220703125,
      "low": 39.09000015258789,
      "close": 40.130001068115234,
      "volume": 27428000
    },
    {
      "time": "2025-09-23",
      "open": 40.22999954223633,
      "high": 40.380001068115234,
      "low": 39.47999954223633,
      "close": 39.68000030517578,
      "volume": 21692600
    },
    {
      "time": "2025-09-24",
      "open": 39.650001525878906,
      "high": 39.709999084472656,
      "low": 38.9900016784668,
      "close": 39.54999923706055,
      "volume": 21056200
    },
    {
      "time": "2025-09-25",
      "open": 39.36000061035156,
      "high": 39.5,
      "low": 38.81999969482422,
      "close": 39.33000183105469,
      "volume": 16684200
    },
    {
      "time": "2025-09-26",
      "open": 39.33000183105469,
      "high": 40.09000015258789,
      "low": 39.209999084472656,
      "close": 40.08000183105469,
      "volume": 14898300
    },
    {
      "time": "2025-09-29",
      "open": 40.279998779296875,
      "high": 40.380001068115234,
      "low": 39.599998474121094,
      "close": 39.900001525878906,
      "volume": 22483100
    },
    {
      "time": "2025-09-30",
      "open": 39.86000061035156,
      "high": 39.939998626708984,
      "low": 38.849998474121094,
      "close": 39.189998626708984,
      "volume": 19388900
    },
    {
      "time": "2025-10-01",
      "open": 39.209999084472656,
      "high": 39.720001220703125,
      "low": 38.7599983215332,
      "close": 38.970001220703125,
      "volume": 16240500
    },
    {
      "time": "2025-10-02",
      "open": 39.029998779296875,
      "high": 40.380001068115234,
      "low": 39,
      "close": 40.27000045776367,
      "volume": 20073400
    },
    {
      "time": "2025-10-03",
      "open": 40.27000045776367,
      "high": 41.959999084472656,
      "low": 40.16999816894531,
      "close": 41.7599983215332,
      "volume": 30057400
    },
    {
      "time": "2025-10-06",
      "open": 41.90999984741211,
      "high": 42.029998779296875,
      "low": 41.18000030517578,
      "close": 41.630001068115234,
      "volume": 17182500
    },
    {
      "time": "2025-10-07",
      "open": 41.5,
      "high": 41.88999938964844,
      "low": 40.650001525878906,
      "close": 40.95000076293945,
      "volume": 15615000
    },
    {
      "time": "2025-10-08",
      "open": 41,
      "high": 41.11000061035156,
      "low": 40.2599983215332,
      "close": 40.97999954223633,
      "volume": 15236400
    },
    {
      "time": "2025-10-09",
      "open": 41.040000915527344,
      "high": 41.65999984741211,
      "low": 40.869998931884766,
      "close": 40.88999938964844,
      "volume": 15623100
    },
    {
      "time": "2025-10-10",
      "open": 41.08000183105469,
      "high": 41.400001525878906,
      "low": 39.810001373291016,
      "close": 39.81999969482422,
      "volume": 15269000
    },
    {
      "time": "2025-10-13",
      "open": 40.119998931884766,
      "high": 41.060001373291016,
      "low": 40.09000015258789,
      "close": 40.900001525878906,
      "volume": 13235800
    },
    {
      "time": "2025-10-14",
      "open": 40.29999923706055,
      "high": 42.61000061035156,
      "low": 40.060001373291016,
      "close": 42.099998474121094,
      "volume": 20564500
    },
    {
      "time": "2025-10-15",
      "open": 42.349998474121094,
      "high": 42.81999969482422,
      "low": 41.7400016784668,
      "close": 41.77000045776367,
      "volume": 15218800
    },
    {
      "time": "2025-10-16",
      "open": 41.81999969482422,
      "high": 42.18000030517578,
      "low": 41.470001220703125,
      "close": 41.7599983215332,
      "volume": 12209600
    },
    {
      "time": "2025-10-17",
      "open": 41.66999816894531,
      "high": 42.29999923706055,
      "low": 41.4900016784668,
      "close": 41.86000061035156,
      "volume": 9933400
    },
    {
      "time": "2025-10-20",
      "open": 41.81999969482422,
      "high": 42.34000015258789,
      "low": 41.31999969482422,
      "close": 41.630001068115234,
      "volume": 15121600
    },
    {
      "time": "2025-10-21",
      "open": 41.59000015258789,
      "high": 42.7400016784668,
      "low": 41.58000183105469,
      "close": 42.36000061035156,
      "volume": 12065900
    },
    {
      "time": "2025-10-22",
      "open": 42.2400016784668,
      "high": 42.380001068115234,
      "low": 41.43000030517578,
      "close": 41.61000061035156,
      "volume": 10182400
    },
    {
      "time": "2025-10-23",
      "open": 41.650001525878906,
      "high": 42.060001373291016,
      "low": 41.099998474121094,
      "close": 41.79999923706055,
      "volume": 11441000
    },
    {
      "time": "2025-10-24",
      "open": 42.18000030517578,
      "high": 42.189998626708984,
      "low": 41.040000915527344,
      "close": 41.189998626708984,
      "volume": 12195000
    },
    {
      "time": "2025-10-27",
      "open": 41.400001525878906,
      "high": 41.52000045776367,
      "low": 40.95000076293945,
      "close": 41.060001373291016,
      "volume": 13615700
    },
    {
      "time": "2025-10-28",
      "open": 41,
      "high": 41,
      "low": 40.22999954223633,
      "close": 40.2599983215332,
      "volume": 12383400
    },
    {
      "time": "2025-10-29",
      "open": 39.9900016784668,
      "high": 40.650001525878906,
      "low": 39.59000015258789,
      "close": 39.7599983215332,
      "volume": 30048400
    },
    {
      "time": "2025-10-30",
      "open": 31.270000457763672,
      "high": 34.130001068115234,
      "low": 31.010000228881836,
      "close": 32.529998779296875,
      "volume": 110050500
    },
    {
      "time": "2025-10-31",
      "open": 32.5099983215332,
      "high": 32.5099983215332,
      "low": 31.209999084472656,
      "close": 31.690000534057617,
      "volume": 50225000
    },
    {
      "time": "2025-11-03",
      "open": 31.649999618530273,
      "high": 32.130001068115234,
      "low": 31.290000915527344,
      "close": 31.510000228881836,
      "volume": 33594400
    },
    {
      "time": "2025-11-04",
      "open": 31.440000534057617,
      "high": 32.060001373291016,
      "low": 31.3700008392334,
      "close": 31.739999771118164,
      "volume": 34627200
    },
    {
      "time": "2025-11-05",
      "open": 31.690000534057617,
      "high": 32.290000915527344,
      "low": 31.420000076293945,
      "close": 31.969999313354492,
      "volume": 32380700
    },
    {
      "time": "2025-11-06",
      "open": 31.559999465942383,
      "high": 32,
      "low": 30.479999542236328,
      "close": 30.559999465942383,
      "volume": 31448200
    },
    {
      "time": "2025-11-07",
      "open": 30.389999389648438,
      "high": 30.709999084472656,
      "low": 30.020000457763672,
      "close": 30.59000015258789,
      "volume": 33734900
    },
    {
      "time": "2025-11-10",
      "open": 30.899999618530273,
      "high": 31.1200008392334,
      "low": 30.31999969482422,
      "close": 30.479999542236328,
      "volume": 30289000
    },
    {
      "time": "2025-11-11",
      "open": 30.40999984741211,
      "high": 30.489999771118164,
      "low": 29.75,
      "close": 29.809999465942383,
      "volume": 36971800
    },
    {
      "time": "2025-11-12",
      "open": 30.18000030517578,
      "high": 31.360000610351562,
      "low": 30,
      "close": 31.31999969482422,
      "volume": 31813300
    },
    {
      "time": "2025-11-13",
      "open": 31.399999618530273,
      "high": 31.93000030517578,
      "low": 31.190000534057617,
      "close": 31.3799991607666,
      "volume": 22759000
    },
    {
      "time": "2025-11-14",
      "open": 31.219999313354492,
      "high": 31.799999237060547,
      "low": 31.010000228881836,
      "close": 31.56999969482422,
      "volume": 18557400
    },
    {
      "time": "2025-11-17",
      "open": 31.600000381469727,
      "high": 31.600000381469727,
      "low": 30.25,
      "close": 30.530000686645508,
      "volume": 21919800
    },
    {
      "time": "2025-11-18",
      "open": 30.459999084472656,
      "high": 31.020000457763672,
      "low": 30.270000457763672,
      "close": 30.760000228881836,
      "volume": 21086100
    },
    {
      "time": "2025-11-19",
      "open": 30.860000610351562,
      "high": 31.25,
      "low": 30.5,
      "close": 31,
      "volume": 17756000
    },
    {
      "time": "2025-11-20",
      "open": 30.93000030517578,
      "high": 31.790000915527344,
      "low": 30.309999465942383,
      "close": 30.350000381469727,
      "volume": 21402600
    },
    {
      "time": "2025-11-21",
      "open": 30.56999969482422,
      "high": 32,
      "low": 30.559999465942383,
      "close": 31.6299991607666,
      "volume": 21759000
    },
    {
      "time": "2025-11-24",
      "open": 31.729999542236328,
      "high": 31.93000030517578,
      "low": 31.010000228881836,
      "close": 31.190000534057617,
      "volume": 25032600
    },
    {
      "time": "2025-11-25",
      "open": 31.479999542236328,
      "high": 33.40999984741211,
      "low": 31.299999237060547,
      "close": 33.400001525878906,
      "volume": 28601200
    },
    {
      "time": "2025-11-26",
      "open": 33.47999954223633,
      "high": 34.2400016784668,
      "low": 33.279998779296875,
      "close": 34.029998779296875,
      "volume": 23495600
    },
    {
      "time": "2025-11-28",
      "open": 34.0099983215332,
      "high": 34.79999923706055,
      "low": 34,
      "close": 34.52000045776367,
      "volume": 13042400
    },
    {
      "time": "2025-12-01",
      "open": 34.209999084472656,
      "high": 35.13999938964844,
      "low": 34.04999923706055,
      "close": 34.2400016784668,
      "volume": 20127300
    },
    {
      "time": "2025-12-02",
      "open": 34.369998931884766,
      "high": 34.5,
      "low": 33.7599983215332,
      "close": 34.13999938964844,
      "volume": 14710800
    },
    {
      "time": "2025-12-03",
      "open": 34.16999816894531,
      "high": 34.59000015258789,
      "low": 33.88999938964844,
      "close": 33.93000030517578,
      "volume": 23058300
    },
    {
      "time": "2025-12-04",
      "open": 33.90999984741211,
      "high": 34.15999984741211,
      "low": 33.43000030517578,
      "close": 34.150001525878906,
      "volume": 16999800
    },
    {
      "time": "2025-12-05",
      "open": 33.959999084472656,
      "high": 34.150001525878906,
      "low": 33.65999984741211,
      "close": 33.939998626708984,
      "volume": 17372800
    },
    {
      "time": "2025-12-08",
      "open": 34.650001525878906,
      "high": 34.65999984741211,
      "low": 33.529998779296875,
      "close": 33.61000061035156,
      "volume": 16257100
    },
    {
      "time": "2025-12-09",
      "open": 33.5,
      "high": 34.099998474121094,
      "low": 33.41999816894531,
      "close": 33.72999954223633,
      "volume": 12830100
    },
    {
      "time": "2025-12-10",
      "open": 33.720001220703125,
      "high": 34.189998626708984,
      "low": 33.58000183105469,
      "close": 33.939998626708984,
      "volume": 13445000
    },
    {
      "time": "2025-12-11",
      "open": 34.06999969482422,
      "high": 35.060001373291016,
      "low": 34.040000915527344,
      "close": 34.869998931884766,
      "volume": 17170300
    },
    {
      "time": "2025-12-12",
      "open": 35.189998626708984,
      "high": 36.380001068115234,
      "low": 35.16999816894531,
      "close": 36.13999938964844,
      "volume": 28320100
    },
    {
      "time": "2025-12-15",
      "open": 36.150001525878906,
      "high": 36.52000045776367,
      "low": 35.7599983215332,
      "close": 35.939998626708984,
      "volume": 22745400
    },
    {
      "time": "2025-12-16",
      "open": 36.040000915527344,
      "high": 36.29999923706055,
      "low": 35.40999984741211,
      "close": 35.65999984741211,
      "volume": 17002300
    },
    {
      "time": "2025-12-17",
      "open": 35.72999954223633,
      "high": 37.52000045776367,
      "low": 35.70000076293945,
      "close": 37,
      "volume": 27823500
    },
    {
      "time": "2025-12-18",
      "open": 37.459999084472656,
      "high": 38.060001373291016,
      "low": 37.27000045776367,
      "close": 37.630001068115234,
      "volume": 29399100
    },
    {
      "time": "2025-12-19",
      "open": 37.599998474121094,
      "high": 38.22999954223633,
      "low": 36.97999954223633,
      "close": 37.63999938964844,
      "volume": 45594600
    },
    {
      "time": "2025-12-22",
      "open": 37.599998474121094,
      "high": 38.189998626708984,
      "low": 37.380001068115234,
      "close": 37.91999816894531,
      "volume": 16339000
    },
    {
      "time": "2025-12-23",
      "open": 37.97999954223633,
      "high": 37.97999954223633,
      "low": 37,
      "close": 37.790000915527344,
      "volume": 17914100
    },
    {
      "time": "2025-12-24",
      "open": 37.869998931884766,
      "high": 38.11000061035156,
      "low": 37.81999969482422,
      "close": 37.900001525878906,
      "volume": 6284700
    },
    {
      "time": "2025-12-26",
      "open": 37.7599983215332,
      "high": 38.0099983215332,
      "low": 37.630001068115234,
      "close": 37.810001373291016,
      "volume": 8470000
    },
    {
      "time": "2025-12-29",
      "open": 37.61000061035156,
      "high": 37.70000076293945,
      "low": 37.060001373291016,
      "close": 37.13999938964844,
      "volume": 14148600
    },
    {
      "time": "2025-12-30",
      "open": 37.0099983215332,
      "high": 37.689998626708984,
      "low": 36.939998626708984,
      "close": 37.040000915527344,
      "volume": 11069500
    },
    {
      "time": "2025-12-31",
      "open": 37.040000915527344,
      "high": 37.2400016784668,
      "low": 36.849998474121094,
      "close": 37,
      "volume": 9885600
    },
    {
      "time": "2026-01-02",
      "open": 37.25,
      "high": 37.66999816894531,
      "low": 36.720001220703125,
      "close": 37.4900016784668,
      "volume": 12791200
    },
    {
      "time": "2026-01-05",
      "open": 37.43000030517578,
      "high": 39.060001373291016,
      "low": 37.43000030517578,
      "close": 38.25,
      "volume": 16303000
    },
    {
      "time": "2026-01-06",
      "open": 38.349998474121094,
      "high": 39.279998779296875,
      "low": 38.310001373291016,
      "close": 38.619998931884766,
      "volume": 20093200
    },
    {
      "time": "2026-01-07",
      "open": 38.720001220703125,
      "high": 39.4900016784668,
      "low": 38.65999984741211,
      "close": 38.869998931884766,
      "volume": 12621500
    },
    {
      "time": "2026-01-08",
      "open": 38.66999816894531,
      "high": 39.81999969482422,
      "low": 38.41999816894531,
      "close": 39.18000030517578,
      "volume": 13628400
    },
    {
      "time": "2026-01-09",
      "open": 39.7400016784668,
      "high": 40.150001525878906,
      "low": 39.04999923706055,
      "close": 40.11000061035156,
      "volume": 18266200
    },
    {
      "time": "2026-01-12",
      "open": 40,
      "high": 40.63999938964844,
      "low": 39.31999969482422,
      "close": 40.34000015258789,
      "volume": 14480700
    },
    {
      "time": "2026-01-13",
      "open": 39.7599983215332,
      "high": 40.11000061035156,
      "low": 38.689998626708984,
      "close": 39.40999984741211,
      "volume": 19410000
    },
    {
      "time": "2026-01-14",
      "open": 39.22999954223633,
      "high": 40.65999984741211,
      "low": 39.040000915527344,
      "close": 40.59000015258789,
      "volume": 16011600
    },
    {
      "time": "2026-01-15",
      "open": 40.70000076293945,
      "high": 40.84000015258789,
      "low": 40.08000183105469,
      "close": 40.36000061035156,
      "volume": 13387500
    },
    {
      "time": "2026-01-16",
      "open": 40.150001525878906,
      "high": 40.47999954223633,
      "low": 39.54999923706055,
      "close": 39.959999084472656,
      "volume": 12654000
    },
    {
      "time": "2026-01-20",
      "open": 39.43000030517578,
      "high": 40.27000045776367,
      "low": 38.90999984741211,
      "close": 39,
      "volume": 22784400
    },
    {
      "time": "2026-01-21",
      "open": 39.25,
      "high": 41.41999816894531,
      "low": 39.099998474121094,
      "close": 40.720001220703125,
      "volume": 27628100
    },
    {
      "time": "2026-01-22",
      "open": 40.77000045776367,
      "high": 41.20000076293945,
      "low": 40.45000076293945,
      "close": 40.540000915527344,
      "volume": 12910900
    },
    {
      "time": "2026-01-23",
      "open": 40.560001373291016,
      "high": 41.33000183105469,
      "low": 40.4900016784668,
      "close": 40.869998931884766,
      "volume": 11989600
    },
    {
      "time": "2026-01-26",
      "open": 40.79999923706055,
      "high": 40.90999984741211,
      "low": 39.47999954223633,
      "close": 39.720001220703125,
      "volume": 16831500
    },
    {
      "time": "2026-01-27",
      "open": 39.59000015258789,
      "high": 39.93000030517578,
      "low": 39.13999938964844,
      "close": 39.650001525878906,
      "volume": 9869000
    },
    {
      "time": "2026-01-28",
      "open": 39.970001220703125,
      "high": 40.25,
      "low": 38.959999084472656,
      "close": 39.15999984741211,
      "volume": 13387100
    },
    {
      "time": "2026-01-29",
      "open": 39.25,
      "high": 39.52000045776367,
      "low": 38.56999969482422,
      "close": 39.099998474121094,
      "volume": 15767700
    },
    {
      "time": "2026-01-30",
      "open": 38.90999984741211,
      "high": 39.119998931884766,
      "low": 38.43000030517578,
      "close": 38.869998931884766,
      "volume": 14627600
    },
    {
      "time": "2026-02-02",
      "open": 38.7599983215332,
      "high": 38.9900016784668,
      "low": 38.02000045776367,
      "close": 38.5099983215332,
      "volume": 26550400
    },
    {
      "time": "2026-02-03",
      "open": 38.380001068115234,
      "high": 39.209999084472656,
      "low": 37.83000183105469,
      "close": 39.16999816894531,
      "volume": 41056100
    },
    {
      "time": "2026-02-04",
      "open": 37.720001220703125,
      "high": 40.130001068115234,
      "low": 37.41999816894531,
      "close": 39.93000030517578,
      "volume": 40466400
    },
    {
      "time": "2026-02-05",
      "open": 39.900001525878906,
      "high": 40.40999984741211,
      "low": 38.349998474121094,
      "close": 38.45000076293945,
      "volume": 20047300
    },
    {
      "time": "2026-02-06",
      "open": 38.779998779296875,
      "high": 40.13999938964844,
      "low": 38.779998779296875,
      "close": 39.38999938964844,
      "volume": 17541300
    },
    {
      "time": "2026-02-09",
      "open": 39.22999954223633,
      "high": 39.75,
      "low": 38.65999984741211,
      "close": 39.59000015258789,
      "volume": 17172700
    },
    {
      "time": "2026-02-10",
      "open": 39.56999969482422,
      "high": 39.9900016784668,
      "low": 38.43000030517578,
      "close": 38.439998626708984,
      "volume": 13523800
    },
    {
      "time": "2026-02-11",
      "open": 38.31999969482422,
      "high": 38.34000015258789,
      "low": 36.93000030517578,
      "close": 37.220001220703125,
      "volume": 23711400
    },
    {
      "time": "2026-02-12",
      "open": 37.45000076293945,
      "high": 37.61000061035156,
      "low": 35.529998779296875,
      "close": 35.84000015258789,
      "volume": 30513000
    },
    {
      "time": "2026-02-13",
      "open": 36.189998626708984,
      "high": 37.099998474121094,
      "low": 36.130001068115234,
      "close": 36.29999923706055,
      "volume": 18749100
    },
    {
      "time": "2026-02-17",
      "open": 37.36000061035156,
      "high": 37.97999954223633,
      "low": 36.56999969482422,
      "close": 37.880001068115234,
      "volume": 17175100
    },
    {
      "time": "2026-02-18",
      "open": 38.119998931884766,
      "high": 39.20000076293945,
      "low": 38.119998931884766,
      "close": 38.720001220703125,
      "volume": 12122400
    },
    {
      "time": "2026-02-19",
      "open": 38.4900016784668,
      "high": 38.599998474121094,
      "low": 37.5099983215332,
      "close": 37.970001220703125,
      "volume": 10863200
    },
    {
      "time": "2026-02-20",
      "open": 37.90999984741211,
      "high": 38.290000915527344,
      "low": 37.2599983215332,
      "close": 37.540000915527344,
      "volume": 13157600
    },
    {
      "time": "2026-02-23",
      "open": 37.130001068115234,
      "high": 37.38999938964844,
      "low": 36.16999816894531,
      "close": 36.61000061035156,
      "volume": 14382700
    },
    {
      "time": "2026-02-24",
      "open": 36.56999969482422,
      "high": 36.83000183105469,
      "low": 36.150001525878906,
      "close": 36.4900016784668,
      "volume": 13621300
    },
    {
      "time": "2026-02-25",
      "open": 36.939998626708984,
      "high": 37.63999938964844,
      "low": 36.61000061035156,
      "close": 37.5,
      "volume": 14160600
    },
    {
      "time": "2026-02-26",
      "open": 37.75,
      "high": 38.34000015258789,
      "low": 37.59000015258789,
      "close": 38.04999923706055,
      "volume": 11739100
    },
    {
      "time": "2026-02-27",
      "open": 37.5,
      "high": 37.5,
      "low": 36.290000915527344,
      "close": 37.220001220703125,
      "volume": 20764600
    },
    {
      "time": "2026-03-02",
      "open": 36.36000061035156,
      "high": 36.77000045776367,
      "low": 35.619998931884766,
      "close": 36.689998626708984,
      "volume": 14969400
    },
    {
      "time": "2026-03-03",
      "open": 35.79999923706055,
      "high": 37.18000030517578,
      "low": 35.459999084472656,
      "close": 36.93000030517578,
      "volume": 14234000
    },
    {
      "time": "2026-03-04",
      "open": 37.04999923706055,
      "high": 37.150001525878906,
      "low": 36.2599983215332,
      "close": 36.709999084472656,
      "volume": 11270700
    },
    {
      "time": "2026-03-05",
      "open": 36.400001525878906,
      "high": 37.470001220703125,
      "low": 36.400001525878906,
      "close": 37.060001373291016,
      "volume": 12348300
    },
    {
      "time": "2026-03-06",
      "open": 36.93000030517578,
      "high": 36.959999084472656,
      "low": 35.119998931884766,
      "close": 35.369998931884766,
      "volume": 17593000
    },
    {
      "time": "2026-03-09",
      "open": 34.5,
      "high": 35.380001068115234,
      "low": 34.0099983215332,
      "close": 35.290000915527344,
      "volume": 17730200
    },
    {
      "time": "2026-03-10",
      "open": 35.02000045776367,
      "high": 35.20000076293945,
      "low": 34.459999084472656,
      "close": 34.720001220703125,
      "volume": 16666000
    },
    {
      "time": "2026-03-11",
      "open": 34.7400016784668,
      "high": 34.900001525878906,
      "low": 33.59000015258789,
      "close": 33.849998474121094,
      "volume": 21523000
    },
    {
      "time": "2026-03-12",
      "open": 33.439998626708984,
      "high": 33.630001068115234,
      "low": 32.52000045776367,
      "close": 32.560001373291016,
      "volume": 20004300
    },
    {
      "time": "2026-03-13",
      "open": 33.25,
      "high": 33.290000915527344,
      "low": 32.36000061035156,
      "close": 32.52000045776367,
      "volume": 20383700
    },
    {
      "time": "2026-03-16",
      "open": 32.77000045776367,
      "high": 34.08000183105469,
      "low": 32.709999084472656,
      "close": 34.08000183105469,
      "volume": 17722700
    },
    {
      "time": "2026-03-17",
      "open": 34.400001525878906,
      "high": 35.060001373291016,
      "low": 34.33000183105469,
      "close": 34.40999984741211,
      "volume": 17159000
    },
    {
      "time": "2026-03-18",
      "open": 34.029998779296875,
      "high": 34.060001373291016,
      "low": 32.619998931884766,
      "close": 32.63999938964844,
      "volume": 19011400
    },
    {
      "time": "2026-03-19",
      "open": 32.29999923706055,
      "high": 33.33000183105469,
      "low": 32.22999954223633,
      "close": 32.939998626708984,
      "volume": 16133700
    },
    {
      "time": "2026-03-20",
      "open": 33.68000030517578,
      "high": 33.7400016784668,
      "low": 32.93000030517578,
      "close": 33.369998931884766,
      "volume": 25934700
    },
    {
      "time": "2026-03-23",
      "open": 34.25,
      "high": 34.290000915527344,
      "low": 33.33000183105469,
      "close": 33.36000061035156,
      "volume": 16444300
    },
    {
      "time": "2026-03-24",
      "open": 33.02000045776367,
      "high": 33.15999984741211,
      "low": 32.4900016784668,
      "close": 32.7599983215332,
      "volume": 14495600
    },
    {
      "time": "2026-03-25",
      "open": 33.02000045776367,
      "high": 33.29999923706055,
      "low": 32.08000183105469,
      "close": 32.5,
      "volume": 13814700
    },
    {
      "time": "2026-03-26",
      "open": 32.38999938964844,
      "high": 33.060001373291016,
      "low": 32.119998931884766,
      "close": 32.16999816894531,
      "volume": 10156300
    },
    {
      "time": "2026-03-27",
      "open": 32.0099983215332,
      "high": 32.0099983215332,
      "low": 30.770000457763672,
      "close": 30.860000610351562,
      "volume": 15495800
    },
    {
      "time": "2026-03-30",
      "open": 30.719999313354492,
      "high": 31.6200008392334,
      "low": 30.600000381469727,
      "close": 31.15999984741211,
      "volume": 13010800
    },
    {
      "time": "2026-03-31",
      "open": 31.59000015258789,
      "high": 32.290000915527344,
      "low": 31.389999389648438,
      "close": 32.0099983215332,
      "volume": 17777900
    },
    {
      "time": "2026-04-01",
      "open": 32.41999816894531,
      "high": 32.880001068115234,
      "low": 32,
      "close": 32.630001068115234,
      "volume": 12750300
    },
    {
      "time": "2026-04-02",
      "open": 32.099998474121094,
      "high": 33.310001373291016,
      "low": 31.81999969482422,
      "close": 33.15999984741211,
      "volume": 12559900
    },
    {
      "time": "2026-04-06",
      "open": 32.849998474121094,
      "high": 33.630001068115234,
      "low": 32.66999816894531,
      "close": 33.5,
      "volume": 13852300
    },
    {
      "time": "2026-04-07",
      "open": 33.43000030517578,
      "high": 33.619998931884766,
      "low": 32.599998474121094,
      "close": 33.060001373291016,
      "volume": 12767000
    },
    {
      "time": "2026-04-08",
      "open": 34.630001068115234,
      "high": 35.290000915527344,
      "low": 33.66999816894531,
      "close": 33.790000915527344,
      "volume": 13156100
    },
    {
      "time": "2026-04-09",
      "open": 33.56999969482422,
      "high": 34.66999816894531,
      "low": 33.470001220703125,
      "close": 34.2400016784668,
      "volume": 12382100
    },
    {
      "time": "2026-04-10",
      "open": 34.22999954223633,
      "high": 34.5,
      "low": 33.90999984741211,
      "close": 34.09000015258789,
      "volume": 9835100
    },
    {
      "time": "2026-04-13",
      "open": 33.95000076293945,
      "high": 34.84000015258789,
      "low": 33.400001525878906,
      "close": 34.59000015258789,
      "volume": 12712200
    },
    {
      "time": "2026-04-14",
      "open": 34.83000183105469,
      "high": 35.279998779296875,
      "low": 34.630001068115234,
      "close": 34.91999816894531,
      "volume": 8967900
    },
    {
      "time": "2026-04-15",
      "open": 35.060001373291016,
      "high": 35.52000045776367,
      "low": 34.93000030517578,
      "close": 35.25,
      "volume": 10251200
    },
    {
      "time": "2026-04-16",
      "open": 35.599998474121094,
      "high": 35.70000076293945,
      "low": 34.90999984741211,
      "close": 35.08000183105469,
      "volume": 12190400
    },
    {
      "time": "2026-04-17",
      "open": 35.619998931884766,
      "high": 36.650001525878906,
      "low": 35.43000030517578,
      "close": 35.83000183105469,
      "volume": 16513800
    },
    {
      "time": "2026-04-20",
      "open": 35.790000915527344,
      "high": 36.15999984741211,
      "low": 35.650001525878906,
      "close": 35.83000183105469,
      "volume": 11551900
    },
    {
      "time": "2026-04-21",
      "open": 36.099998474121094,
      "high": 37.08000183105469,
      "low": 35.709999084472656,
      "close": 36.04999923706055,
      "volume": 13016000
    },
    {
      "time": "2026-04-22",
      "open": 35.720001220703125,
      "high": 35.7599983215332,
      "low": 34.709999084472656,
      "close": 35.11000061035156,
      "volume": 15801800
    },
    {
      "time": "2026-04-23",
      "open": 35.11000061035156,
      "high": 35.2400016784668,
      "low": 33.61000061035156,
      "close": 33.900001525878906,
      "volume": 22765600
    },
    {
      "time": "2026-04-24",
      "open": 33.970001220703125,
      "high": 34.36000061035156,
      "low": 33.66999816894531,
      "close": 34.209999084472656,
      "volume": 12494200
    },
    {
      "time": "2026-04-27",
      "open": 34.2599983215332,
      "high": 34.66999816894531,
      "low": 33.4900016784668,
      "close": 33.63999938964844,
      "volume": 15918000
    },
    {
      "time": "2026-04-28",
      "open": 33.4900016784668,
      "high": 33.7400016784668,
      "low": 32.689998626708984,
      "close": 32.869998931884766,
      "volume": 21352100
    },
    {
      "time": "2026-04-29",
      "open": 32.79999923706055,
      "high": 33.150001525878906,
      "low": 32.43000030517578,
      "close": 32.9900016784668,
      "volume": 29828900
    },
    {
      "time": "2026-04-30",
      "open": 35.099998474121094,
      "high": 35.099998474121094,
      "low": 33.45000076293945,
      "close": 33.9900016784668,
      "volume": 35147000
    },
    {
      "time": "2026-05-01",
      "open": 34,
      "high": 34.16999816894531,
      "low": 32.880001068115234,
      "close": 32.97999954223633,
      "volume": 20862400
    },
    {
      "time": "2026-05-04",
      "open": 33,
      "high": 33.16999816894531,
      "low": 31.940000534057617,
      "close": 31.979999542236328,
      "volume": 16842200
    },
    {
      "time": "2026-05-05",
      "open": 32.18000030517578,
      "high": 32.38999938964844,
      "low": 31.719999313354492,
      "close": 32.310001373291016,
      "volume": 20303000
    },
    {
      "time": "2026-05-06",
      "open": 33.189998626708984,
      "high": 33.619998931884766,
      "low": 32.689998626708984,
      "close": 32.7400016784668,
      "volume": 16697200
    },
    {
      "time": "2026-05-07",
      "open": 32.5,
      "high": 33.29999923706055,
      "low": 32.04999923706055,
      "close": 33.27000045776367,
      "volume": 17020200
    },
    {
      "time": "2026-05-08",
      "open": 33.43000030517578,
      "high": 33.5,
      "low": 32.13999938964844,
      "close": 32.4900016784668,
      "volume": 12947300
    },
    {
      "time": "2026-05-11",
      "open": 32.290000915527344,
      "high": 32.38999938964844,
      "low": 31.6299991607666,
      "close": 31.920000076293945,
      "volume": 18647400
    },
    {
      "time": "2026-05-12",
      "open": 32.029998779296875,
      "high": 33.08000183105469,
      "low": 32,
      "close": 32.66999816894531,
      "volume": 13450700
    },
    {
      "time": "2026-05-13",
      "open": 32.41999816894531,
      "high": 32.599998474121094,
      "low": 31.969999313354492,
      "close": 32.11000061035156,
      "volume": 13237200
    },
    {
      "time": "2026-05-14",
      "open": 32.33000183105469,
      "high": 32.689998626708984,
      "low": 32.06999969482422,
      "close": 32.09000015258789,
      "volume": 13042600
    },
    {
      "time": "2026-05-15",
      "open": 31.969999313354492,
      "high": 33.06999969482422,
      "low": 31.969999313354492,
      "close": 32.650001525878906,
      "volume": 11960000
    },
    {
      "time": "2026-05-18",
      "open": 32.40999984741211,
      "high": 33.7599983215332,
      "low": 32.40999984741211,
      "close": 33.75,
      "volume": 13522100
    },
    {
      "time": "2026-05-19",
      "open": 33.88999938964844,
      "high": 33.95000076293945,
      "low": 32.52000045776367,
      "close": 33.040000915527344,
      "volume": 17343900
    },
    {
      "time": "2026-05-20",
      "open": 33.099998474121094,
      "high": 33.27000045776367,
      "low": 32.20000076293945,
      "close": 32.959999084472656,
      "volume": 12284700
    },
    {
      "time": "2026-05-21",
      "open": 32.529998779296875,
      "high": 33.0099983215332,
      "low": 32.06999969482422,
      "close": 32.79999923706055,
      "volume": 17573000
    },
    {
      "time": "2026-05-22",
      "open": 32.689998626708984,
      "high": 32.939998626708984,
      "low": 32.400001525878906,
      "close": 32.88999938964844,
      "volume": 18624200
    },
    {
      "time": "2026-05-26",
      "open": 32.86000061035156,
      "high": 32.939998626708984,
      "low": 32.0099983215332,
      "close": 32.310001373291016,
      "volume": 17039000
    },
    {
      "time": "2026-05-27",
      "open": 32.68000030517578,
      "high": 33.31999969482422,
      "low": 32.59000015258789,
      "close": 32.689998626708984,
      "volume": 13661100
    },
    {
      "time": "2026-05-28",
      "open": 32.29999923706055,
      "high": 32.619998931884766,
      "low": 31.81999969482422,
      "close": 32.41999816894531,
      "volume": 14973200
    },
    {
      "time": "2026-05-29",
      "open": 32.369998931884766,
      "high": 32.66999816894531,
      "low": 31.84000015258789,
      "close": 31.860000610351562,
      "volume": 29861400
    },
    {
      "time": "2026-06-01",
      "open": 32,
      "high": 32.2400016784668,
      "low": 30.479999542236328,
      "close": 30.549999237060547,
      "volume": 32465900
    },
    {
      "time": "2026-06-02",
      "open": 30.1200008392334,
      "high": 30.190000534057617,
      "low": 29.100000381469727,
      "close": 29.260000228881836,
      "volume": 25825900
    },
    {
      "time": "2026-06-03",
      "open": 28.510000228881836,
      "high": 29.170000076293945,
      "low": 28.15999984741211,
      "close": 28.739999771118164,
      "volume": 25860400
    },
    {
      "time": "2026-06-04",
      "open": 29.100000381469727,
      "high": 29.56999969482422,
      "low": 28.040000915527344,
      "close": 28.18000030517578,
      "volume": 29169300
    },
    {
      "time": "2026-06-05",
      "open": 29.09000015258789,
      "high": 30.270000457763672,
      "low": 28.950000762939453,
      "close": 29.34000015258789,
      "volume": 40707100
    },
    {
      "time": "2026-06-08",
      "open": 29,
      "high": 29.6200008392334,
      "low": 28.709999084472656,
      "close": 29.270000457763672,
      "volume": 16243000
    },
    {
      "time": "2026-06-09",
      "open": 29.219999313354492,
      "high": 30.239999771118164,
      "low": 29.100000381469727,
      "close": 29.8799991607666,
      "volume": 24500800
    },
    {
      "time": "2026-06-10",
      "open": 30.100000381469727,
      "high": 30.809999465942383,
      "low": 29.770000457763672,
      "close": 30.420000076293945,
      "volume": 16672100
    },
    {
      "time": "2026-06-11",
      "open": 30.399999618530273,
      "high": 31.31999969482422,
      "low": 29.950000762939453,
      "close": 31.25,
      "volume": 16287500
    },
    {
      "time": "2026-06-12",
      "open": 31.5,
      "high": 32.59000015258789,
      "low": 31.5,
      "close": 32.22999954223633,
      "volume": 20467400
    },
    {
      "time": "2026-06-15",
      "open": 32.63999938964844,
      "high": 33.060001373291016,
      "low": 32.41999816894531,
      "close": 32.72999954223633,
      "volume": 19527200
    },
    {
      "time": "2026-06-16",
      "open": 32.689998626708984,
      "high": 33.45000076293945,
      "low": 32.56999969482422,
      "close": 32.61000061035156,
      "volume": 14923900
    },
    {
      "time": "2026-06-17",
      "open": 32.119998931884766,
      "high": 32.5099983215332,
      "low": 31.6299991607666,
      "close": 31.860000610351562,
      "volume": 14532100
    },
    {
      "time": "2026-06-18",
      "open": 31.860000610351562,
      "high": 32.81999969482422,
      "low": 31.6299991607666,
      "close": 32.4900016784668,
      "volume": 31478900
    },
    {
      "time": "2026-06-22",
      "open": 32.25,
      "high": 32.33000183105469,
      "low": 30.450000762939453,
      "close": 30.540000915527344,
      "volume": 18457800
    },
    {
      "time": "2026-06-23",
      "open": 30.889999389648438,
      "high": 31.399999618530273,
      "low": 30.719999313354492,
      "close": 30.950000762939453,
      "volume": 14234800
    },
    {
      "time": "2026-06-24",
      "open": 31.229999542236328,
      "high": 31.790000915527344,
      "low": 31.100000381469727,
      "close": 31.690000534057617,
      "volume": 14150400
    },
    {
      "time": "2026-06-25",
      "open": 31.84000015258789,
      "high": 32.41999816894531,
      "low": 31.600000381469727,
      "close": 32.279998779296875,
      "volume": 21770700
    },
    {
      "time": "2026-06-26",
      "open": 32.29999923706055,
      "high": 33.59000015258789,
      "low": 32.2599983215332,
      "close": 33.34000015258789,
      "volume": 63066800
    },
    {
      "time": "2026-06-29",
      "open": 33.27000045776367,
      "high": 33.33000183105469,
      "low": 32.5099983215332,
      "close": 32.970001220703125,
      "volume": 17337900
    },
    {
      "time": "2026-06-30",
      "open": 33,
      "high": 34.02000045776367,
      "low": 32.720001220703125,
      "close": 34,
      "volume": 16568100
    },
    {
      "time": "2026-07-01",
      "open": 33.959999084472656,
      "high": 35.09000015258789,
      "low": 33.959999084472656,
      "close": 35,
      "volume": 17006800
    },
    {
      "time": "2026-07-02",
      "open": 35.209999084472656,
      "high": 35.470001220703125,
      "low": 34.88999938964844,
      "close": 35.38999938964844,
      "volume": 15078100
    },
    {
      "time": "2026-07-06",
      "open": 35.16999816894531,
      "high": 35.349998474121094,
      "low": 33.779998779296875,
      "close": 33.97999954223633,
      "volume": 17039700
    },
    {
      "time": "2026-07-07",
      "open": 34.689998626708984,
      "high": 35.380001068115234,
      "low": 34.2400016784668,
      "close": 34.349998474121094,
      "volume": 15445800
    },
    {
      "time": "2026-07-08",
      "open": 34.02000045776367,
      "high": 34.02000045776367,
      "low": 33,
      "close": 33.43000030517578,
      "volume": 15482900
    },
    {
      "time": "2026-07-09",
      "open": 33.43000030517578,
      "high": 34.619998931884766,
      "low": 33,
      "close": 34.599998474121094,
      "volume": 15643900
    },
    {
      "time": "2026-07-10",
      "open": 34.959999084472656,
      "high": 35.779998779296875,
      "low": 34.650001525878906,
      "close": 35.25,
      "volume": 12960100
    },
    {
      "time": "2026-07-13",
      "open": 36.130001068115234,
      "high": 37.06999969482422,
      "low": 36.02000045776367,
      "close": 36.630001068115234,
      "volume": 20685700
    },
    {
      "time": "2026-07-14",
      "open": 36.599998474121094,
      "high": 37.09000015258789,
      "low": 36.209999084472656,
      "close": 36.43000030517578,
      "volume": 17566500
    },
    {
      "time": "2026-07-15",
      "open": 36.77000045776367,
      "high": 36.77000045776367,
      "low": 34.54999923706055,
      "close": 34.630001068115234,
      "volume": 20098700
    },
    {
      "time": "2026-07-16",
      "open": 34.61000061035156,
      "high": 34.91999816894531,
      "low": 33.90999984741211,
      "close": 34.20000076293945,
      "volume": 17683200
    },
    {
      "time": "2026-07-17",
      "open": 34.720001220703125,
      "high": 35.470001220703125,
      "low": 34.310001373291016,
      "close": 34.439998626708984,
      "volume": 19855400
    },
    {
      "time": "2026-07-20",
      "open": 34.150001525878906,
      "high": 34.15999984741211,
      "low": 32.72999954223633,
      "close": 33.130001068115234,
      "volume": 19719800
    },
    {
      "time": "2026-07-21",
      "open": 32.54999923706055,
      "high": 33.689998626708984,
      "low": 32.209999084472656,
      "close": 33.31999969482422,
      "volume": 11292800
    },
    {
      "time": "2026-07-22",
      "open": 33.369998931884766,
      "high": 33.369998931884766,
      "low": 31.8799991607666,
      "close": 32.20000076293945,
      "volume": 20337500
    },
    {
      "time": "2026-07-23",
      "open": 31.739999771118164,
      "high": 32.2400016784668,
      "low": 31.469999313354492,
      "close": 32.0099983215332,
      "volume": 18715600
    },
    {
      "time": "2026-07-24",
      "open": 32.45000076293945,
      "high": 32.45000076293945,
      "low": 31.579999923706055,
      "close": 31.790000915527344,
      "volume": 12102700
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 41.56620010375977
    },
    {
      "time": "2025-10-06",
      "value": 41.463600158691406
    },
    {
      "time": "2025-10-07",
      "value": 41.38540016174316
    },
    {
      "time": "2025-10-08",
      "value": 41.31740013122558
    },
    {
      "time": "2025-10-09",
      "value": 41.26000015258789
    },
    {
      "time": "2025-10-10",
      "value": 41.19880012512207
    },
    {
      "time": "2025-10-13",
      "value": 41.16640014648438
    },
    {
      "time": "2025-10-14",
      "value": 41.15080009460449
    },
    {
      "time": "2025-10-15",
      "value": 41.133600082397464
    },
    {
      "time": "2025-10-16",
      "value": 41.115000076293946
    },
    {
      "time": "2025-10-17",
      "value": 41.0984001159668
    },
    {
      "time": "2025-10-20",
      "value": 41.10220016479492
    },
    {
      "time": "2025-10-21",
      "value": 41.11700019836426
    },
    {
      "time": "2025-10-22",
      "value": 41.092600173950196
    },
    {
      "time": "2025-10-23",
      "value": 41.059000167846676
    },
    {
      "time": "2025-10-24",
      "value": 41.019400177001955
    },
    {
      "time": "2025-10-27",
      "value": 40.959800186157224
    },
    {
      "time": "2025-10-28",
      "value": 40.89740013122559
    },
    {
      "time": "2025-10-29",
      "value": 40.82760009765625
    },
    {
      "time": "2025-10-30",
      "value": 40.6168000793457
    },
    {
      "time": "2025-10-31",
      "value": 40.392400093078614
    },
    {
      "time": "2025-11-03",
      "value": 40.14980010986328
    },
    {
      "time": "2025-11-04",
      "value": 39.929600105285644
    },
    {
      "time": "2025-11-05",
      "value": 39.71860008239746
    },
    {
      "time": "2025-11-06",
      "value": 39.47680004119873
    },
    {
      "time": "2025-11-07",
      "value": 39.240400047302245
    },
    {
      "time": "2025-11-10",
      "value": 39.007200050354
    },
    {
      "time": "2025-11-11",
      "value": 38.768400039672855
    },
    {
      "time": "2025-11-12",
      "value": 38.55900001525879
    },
    {
      "time": "2025-11-13",
      "value": 38.35840000152588
    },
    {
      "time": "2025-11-14",
      "value": 38.168599967956546
    },
    {
      "time": "2025-11-17",
      "value": 37.986199951171876
    },
    {
      "time": "2025-11-18",
      "value": 37.81219997406006
    },
    {
      "time": "2025-11-19",
      "value": 37.657999992370605
    },
    {
      "time": "2025-11-20",
      "value": 37.48580001831055
    },
    {
      "time": "2025-11-21",
      "value": 37.34579998016358
    },
    {
      "time": "2025-11-24",
      "value": 37.19799995422363
    },
    {
      "time": "2025-11-25",
      "value": 37.08
    },
    {
      "time": "2025-11-26",
      "value": 36.96720001220703
    },
    {
      "time": "2025-11-28",
      "value": 36.861399993896484
    },
    {
      "time": "2025-12-01",
      "value": 36.759800033569334
    },
    {
      "time": "2025-12-02",
      "value": 36.64
    },
    {
      "time": "2025-12-03",
      "value": 36.525
    },
    {
      "time": "2025-12-04",
      "value": 36.41700004577637
    },
    {
      "time": "2025-12-05",
      "value": 36.30919998168945
    },
    {
      "time": "2025-12-08",
      "value": 36.17979995727539
    },
    {
      "time": "2025-12-09",
      "value": 36.05639991760254
    },
    {
      "time": "2025-12-10",
      "value": 35.95139991760254
    },
    {
      "time": "2025-12-11",
      "value": 35.869399871826175
    },
    {
      "time": "2025-12-12",
      "value": 35.786799850463865
    },
    {
      "time": "2025-12-15",
      "value": 35.670399856567386
    },
    {
      "time": "2025-12-16",
      "value": 35.55099983215332
    },
    {
      "time": "2025-12-17",
      "value": 35.47199981689453
    },
    {
      "time": "2025-12-18",
      "value": 35.40499984741211
    },
    {
      "time": "2025-12-19",
      "value": 35.33999984741211
    },
    {
      "time": "2025-12-22",
      "value": 35.30199981689453
    },
    {
      "time": "2025-12-23",
      "value": 35.2397998046875
    },
    {
      "time": "2025-12-24",
      "value": 35.155799865722656
    },
    {
      "time": "2025-12-26",
      "value": 35.0765998840332
    },
    {
      "time": "2025-12-29",
      "value": 34.984199905395506
    },
    {
      "time": "2025-12-30",
      "value": 34.88779991149902
    },
    {
      "time": "2025-12-31",
      "value": 34.79519989013672
    },
    {
      "time": "2026-01-02",
      "value": 34.697799911499025
    },
    {
      "time": "2026-01-05",
      "value": 34.630599899291994
    },
    {
      "time": "2026-01-06",
      "value": 34.56699989318847
    },
    {
      "time": "2026-01-07",
      "value": 34.520599899291994
    },
    {
      "time": "2026-01-08",
      "value": 34.482999877929686
    },
    {
      "time": "2026-01-09",
      "value": 34.47999992370605
    },
    {
      "time": "2026-01-12",
      "value": 34.49159996032715
    },
    {
      "time": "2026-01-13",
      "value": 34.62919998168945
    },
    {
      "time": "2026-01-14",
      "value": 34.80719997406006
    },
    {
      "time": "2026-01-15",
      "value": 34.98419998168945
    },
    {
      "time": "2026-01-16",
      "value": 35.14859996795654
    },
    {
      "time": "2026-01-20",
      "value": 35.28919998168945
    },
    {
      "time": "2026-01-21",
      "value": 35.49240001678467
    },
    {
      "time": "2026-01-22",
      "value": 35.691400032043454
    },
    {
      "time": "2026-01-23",
      "value": 35.89920001983643
    },
    {
      "time": "2026-01-26",
      "value": 36.09740005493164
    },
    {
      "time": "2026-01-27",
      "value": 36.26400009155273
    },
    {
      "time": "2026-01-28",
      "value": 36.419600105285646
    },
    {
      "time": "2026-01-29",
      "value": 36.57020008087158
    },
    {
      "time": "2026-01-30",
      "value": 36.73700004577637
    },
    {
      "time": "2026-02-02",
      "value": 36.89200000762939
    },
    {
      "time": "2026-02-03",
      "value": 37.0553999710083
    },
    {
      "time": "2026-02-04",
      "value": 37.246999969482424
    },
    {
      "time": "2026-02-05",
      "value": 37.38340000152588
    },
    {
      "time": "2026-02-06",
      "value": 37.54739997863769
    },
    {
      "time": "2026-02-09",
      "value": 37.67119995117187
    },
    {
      "time": "2026-02-10",
      "value": 37.75939994812012
    },
    {
      "time": "2026-02-11",
      "value": 37.813399963378906
    },
    {
      "time": "2026-02-12",
      "value": 37.845399932861326
    },
    {
      "time": "2026-02-13",
      "value": 37.88859992980957
    },
    {
      "time": "2026-02-17",
      "value": 37.96759994506836
    },
    {
      "time": "2026-02-18",
      "value": 38.058999938964845
    },
    {
      "time": "2026-02-19",
      "value": 38.13959999084473
    },
    {
      "time": "2026-02-20",
      "value": 38.21819999694824
    },
    {
      "time": "2026-02-23",
      "value": 38.27580001831055
    },
    {
      "time": "2026-02-24",
      "value": 38.3268000793457
    },
    {
      "time": "2026-02-25",
      "value": 38.37940010070801
    },
    {
      "time": "2026-02-26",
      "value": 38.41760009765625
    },
    {
      "time": "2026-02-27",
      "value": 38.44320014953613
    },
    {
      "time": "2026-03-02",
      "value": 38.46380012512207
    },
    {
      "time": "2026-03-03",
      "value": 38.462400131225586
    },
    {
      "time": "2026-03-04",
      "value": 38.44400009155274
    },
    {
      "time": "2026-03-05",
      "value": 38.432400131225585
    },
    {
      "time": "2026-03-06",
      "value": 38.381400146484374
    },
    {
      "time": "2026-03-09",
      "value": 38.33140014648438
    },
    {
      "time": "2026-03-10",
      "value": 38.26780014038086
    },
    {
      "time": "2026-03-11",
      "value": 38.188600082397464
    },
    {
      "time": "2026-03-12",
      "value": 38.09700012207031
    },
    {
      "time": "2026-03-13",
      "value": 38.00660011291504
    },
    {
      "time": "2026-03-16",
      "value": 37.948200149536135
    },
    {
      "time": "2026-03-17",
      "value": 37.88660011291504
    },
    {
      "time": "2026-03-18",
      "value": 37.77440010070801
    },
    {
      "time": "2026-03-19",
      "value": 37.66080009460449
    },
    {
      "time": "2026-03-20",
      "value": 37.55080009460449
    },
    {
      "time": "2026-03-23",
      "value": 37.43440010070801
    },
    {
      "time": "2026-03-24",
      "value": 37.28740005493164
    },
    {
      "time": "2026-03-25",
      "value": 37.13060005187988
    },
    {
      "time": "2026-03-26",
      "value": 36.98580001831055
    },
    {
      "time": "2026-03-27",
      "value": 36.79120002746582
    },
    {
      "time": "2026-03-30",
      "value": 36.60720001220703
    },
    {
      "time": "2026-03-31",
      "value": 36.44819999694824
    },
    {
      "time": "2026-04-01",
      "value": 36.32080001831055
    },
    {
      "time": "2026-04-02",
      "value": 36.16959999084472
    },
    {
      "time": "2026-04-06",
      "value": 36.02879997253418
    },
    {
      "time": "2026-04-07",
      "value": 35.8726000213623
    },
    {
      "time": "2026-04-08",
      "value": 35.75400001525879
    },
    {
      "time": "2026-04-09",
      "value": 35.645800018310545
    },
    {
      "time": "2026-04-10",
      "value": 35.54440002441406
    },
    {
      "time": "2026-04-13",
      "value": 35.4542000579834
    },
    {
      "time": "2026-04-14",
      "value": 35.37520004272461
    },
    {
      "time": "2026-04-15",
      "value": 35.310000076293946
    },
    {
      "time": "2026-04-16",
      "value": 35.228200149536136
    },
    {
      "time": "2026-04-17",
      "value": 35.14620018005371
    },
    {
      "time": "2026-04-20",
      "value": 35.093800201416016
    },
    {
      "time": "2026-04-21",
      "value": 35.027000198364256
    },
    {
      "time": "2026-04-22",
      "value": 34.93740020751953
    },
    {
      "time": "2026-04-23",
      "value": 34.84660026550293
    },
    {
      "time": "2026-04-24",
      "value": 34.78640022277832
    },
    {
      "time": "2026-04-27",
      "value": 34.74240020751953
    },
    {
      "time": "2026-04-28",
      "value": 34.673800201416014
    },
    {
      "time": "2026-04-29",
      "value": 34.57600021362305
    },
    {
      "time": "2026-04-30",
      "value": 34.48140022277832
    },
    {
      "time": "2026-05-01",
      "value": 34.38160018920898
    },
    {
      "time": "2026-05-04",
      "value": 34.27040016174316
    },
    {
      "time": "2026-05-05",
      "value": 34.184400177001955
    },
    {
      "time": "2026-05-06",
      "value": 34.10940017700195
    },
    {
      "time": "2026-05-07",
      "value": 34.02480018615723
    },
    {
      "time": "2026-05-08",
      "value": 33.91360023498535
    },
    {
      "time": "2026-05-11",
      "value": 33.80760021209717
    },
    {
      "time": "2026-05-12",
      "value": 33.727200202941894
    },
    {
      "time": "2026-05-13",
      "value": 33.63080020904541
    },
    {
      "time": "2026-05-14",
      "value": 33.53840023040772
    },
    {
      "time": "2026-05-15",
      "value": 33.45020023345947
    },
    {
      "time": "2026-05-18",
      "value": 33.41780025482178
    },
    {
      "time": "2026-05-19",
      "value": 33.372800254821776
    },
    {
      "time": "2026-05-20",
      "value": 33.337600212097165
    },
    {
      "time": "2026-05-21",
      "value": 33.316600227355956
    },
    {
      "time": "2026-05-22",
      "value": 33.323200187683106
    },
    {
      "time": "2026-05-26",
      "value": 33.31900020599365
    },
    {
      "time": "2026-05-27",
      "value": 33.291200141906735
    },
    {
      "time": "2026-05-28",
      "value": 33.2514001083374
    },
    {
      "time": "2026-05-29",
      "value": 33.235800132751464
    },
    {
      "time": "2026-06-01",
      "value": 33.188000144958494
    },
    {
      "time": "2026-06-02",
      "value": 33.10580017089844
    },
    {
      "time": "2026-06-03",
      "value": 33.01340015411377
    },
    {
      "time": "2026-06-04",
      "value": 32.92180019378662
    },
    {
      "time": "2026-06-05",
      "value": 32.85860019683838
    },
    {
      "time": "2026-06-08",
      "value": 32.80060024261475
    },
    {
      "time": "2026-06-09",
      "value": 32.781000213623045
    },
    {
      "time": "2026-06-10",
      "value": 32.76620021820068
    },
    {
      "time": "2026-06-11",
      "value": 32.75100025177002
    },
    {
      "time": "2026-06-12",
      "value": 32.743000221252444
    },
    {
      "time": "2026-06-15",
      "value": 32.73440021514892
    },
    {
      "time": "2026-06-16",
      "value": 32.716600227355954
    },
    {
      "time": "2026-06-17",
      "value": 32.69260021209717
    },
    {
      "time": "2026-06-18",
      "value": 32.66660022735596
    },
    {
      "time": "2026-06-22",
      "value": 32.59260021209717
    },
    {
      "time": "2026-06-23",
      "value": 32.529800224304196
    },
    {
      "time": "2026-06-24",
      "value": 32.47180023193359
    },
    {
      "time": "2026-06-25",
      "value": 32.419000244140626
    },
    {
      "time": "2026-06-26",
      "value": 32.38080024719238
    },
    {
      "time": "2026-06-29",
      "value": 32.33860023498535
    },
    {
      "time": "2026-06-30",
      "value": 32.302000198364254
    },
    {
      "time": "2026-07-01",
      "value": 32.28540016174316
    },
    {
      "time": "2026-07-02",
      "value": 32.272200164794924
    },
    {
      "time": "2026-07-06",
      "value": 32.249600143432616
    },
    {
      "time": "2026-07-07",
      "value": 32.258600082397464
    },
    {
      "time": "2026-07-08",
      "value": 32.24300010681152
    },
    {
      "time": "2026-07-09",
      "value": 32.262200088500975
    },
    {
      "time": "2026-07-10",
      "value": 32.30980010986328
    },
    {
      "time": "2026-07-13",
      "value": 32.38260009765625
    },
    {
      "time": "2026-07-14",
      "value": 32.43140007019043
    },
    {
      "time": "2026-07-15",
      "value": 32.464400100708005
    },
    {
      "time": "2026-07-16",
      "value": 32.50880012512207
    },
    {
      "time": "2026-07-17",
      "value": 32.55140007019043
    },
    {
      "time": "2026-07-20",
      "value": 32.5592000579834
    },
    {
      "time": "2026-07-21",
      "value": 32.56020004272461
    },
    {
      "time": "2026-07-22",
      "value": 32.554400024414065
    },
    {
      "time": "2026-07-23",
      "value": 32.55619998931885
    },
    {
      "time": "2026-07-24",
      "value": 32.53860004425049
    }
  ],
  "analysis": null
}