{
  "ok": true,
  "cached": false,
  "ticker": "FMC",
  "price": 11.3,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Dan Newhouse",
      "slug": "dan-newhouse",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-07-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "FMC Corporation Declares Quarterly Dividend",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/fmc-corporation-declares-quarterly-dividend-203000862.html",
      "published": "2026-07-23"
    },
    {
      "title": "Corteva, Inc. (CTVA) Earnings Expected to Grow: Should You Buy?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/corteva-inc-ctva-earnings-expected-140029210.html",
      "published": "2026-07-23"
    },
    {
      "title": "Analysts Estimate FMC (FMC) to Report a Decline in Earnings: What to Look Out for",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/analysts-estimate-fmc-fmc-report-140015489.html",
      "published": "2026-07-22"
    },
    {
      "title": "RBC Cuts Price Target on FMC to $12 From $14, Keeps Sector Perform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rbc-cuts-price-target-fmc-113517399.html",
      "published": "2026-07-21"
    },
    {
      "title": "This Dividend Stock Trading Near Multi-Year Lows Is a Risky Buy With Significant Upside Potential",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/7aac1c48-e77d-3856-aeb5-aca4b1d517dc/this-dividend-stock-trading.html",
      "published": "2026-07-15"
    },
    {
      "title": "FMC Files First Global Regulatory Submission With EPA for Rimisoxafen",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/fmc-files-first-global-regulatory-141800559.html",
      "published": "2026-07-09"
    },
    {
      "title": "FMC Files First Global Regulatory Submission for Rimisoxafen to US EPA",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/healthcare/articles/fmc-files-first-global-regulatory-205739916.html",
      "published": "2026-07-08"
    },
    {
      "title": "FMC Corporation Files First Global Regulatory Submission for Rimisoxafen with United States Environmental Protection Agency",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/healthcare/articles/fmc-corporation-files-first-global-203000662.html",
      "published": "2026-07-08"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 41.95000076293945,
      "high": 43.34000015258789,
      "low": 41.939998626708984,
      "close": 43.209999084472656,
      "volume": 1146600
    },
    {
      "time": "2025-07-28",
      "open": 42.90999984741211,
      "high": 43.06999969482422,
      "low": 42.25,
      "close": 42.650001525878906,
      "volume": 1214100
    },
    {
      "time": "2025-07-29",
      "open": 42.54999923706055,
      "high": 42.619998931884766,
      "low": 41.290000915527344,
      "close": 42.06999969482422,
      "volume": 2322000
    },
    {
      "time": "2025-07-30",
      "open": 41.86000061035156,
      "high": 42.13999938964844,
      "low": 40.68000030517578,
      "close": 41.33000183105469,
      "volume": 3250000
    },
    {
      "time": "2025-07-31",
      "open": 42.470001220703125,
      "high": 42.77000045776367,
      "low": 37.54999923706055,
      "close": 39.040000915527344,
      "volume": 4617500
    },
    {
      "time": "2025-08-01",
      "open": 38.709999084472656,
      "high": 38.91999816894531,
      "low": 37.560001373291016,
      "close": 38.0099983215332,
      "volume": 2269300
    },
    {
      "time": "2025-08-04",
      "open": 38.20000076293945,
      "high": 38.470001220703125,
      "low": 37.599998474121094,
      "close": 37.709999084472656,
      "volume": 1939200
    },
    {
      "time": "2025-08-05",
      "open": 38.08000183105469,
      "high": 38.09000015258789,
      "low": 37.08000183105469,
      "close": 37.84000015258789,
      "volume": 2097400
    },
    {
      "time": "2025-08-06",
      "open": 37.900001525878906,
      "high": 38.09000015258789,
      "low": 36.66999816894531,
      "close": 36.709999084472656,
      "volume": 2044100
    },
    {
      "time": "2025-08-07",
      "open": 37.16999816894531,
      "high": 37.290000915527344,
      "low": 36.029998779296875,
      "close": 36.4900016784668,
      "volume": 2052800
    },
    {
      "time": "2025-08-08",
      "open": 36.529998779296875,
      "high": 36.70000076293945,
      "low": 35.709999084472656,
      "close": 35.790000915527344,
      "volume": 1837700
    },
    {
      "time": "2025-08-11",
      "open": 35.869998931884766,
      "high": 36.099998474121094,
      "low": 34.97999954223633,
      "close": 35.130001068115234,
      "volume": 2061600
    },
    {
      "time": "2025-08-12",
      "open": 35.18000030517578,
      "high": 35.84000015258789,
      "low": 35.04999923706055,
      "close": 35.150001525878906,
      "volume": 2082400
    },
    {
      "time": "2025-08-13",
      "open": 35.40999984741211,
      "high": 37.61000061035156,
      "low": 35.209999084472656,
      "close": 37.540000915527344,
      "volume": 2243300
    },
    {
      "time": "2025-08-14",
      "open": 36.869998931884766,
      "high": 37.310001373291016,
      "low": 36.380001068115234,
      "close": 37.29999923706055,
      "volume": 1356200
    },
    {
      "time": "2025-08-15",
      "open": 37.5,
      "high": 37.77000045776367,
      "low": 37.20000076293945,
      "close": 37.459999084472656,
      "volume": 1255100
    },
    {
      "time": "2025-08-18",
      "open": 37.4900016784668,
      "high": 38.41999816894531,
      "low": 37.36000061035156,
      "close": 37.95000076293945,
      "volume": 1745100
    },
    {
      "time": "2025-08-19",
      "open": 38.2400016784668,
      "high": 38.81999969482422,
      "low": 38.130001068115234,
      "close": 38.61000061035156,
      "volume": 1877300
    },
    {
      "time": "2025-08-20",
      "open": 38.61000061035156,
      "high": 38.97999954223633,
      "low": 37.97999954223633,
      "close": 38.54999923706055,
      "volume": 1432800
    },
    {
      "time": "2025-08-21",
      "open": 38.220001220703125,
      "high": 39.380001068115234,
      "low": 38.06999969482422,
      "close": 39.34000015258789,
      "volume": 1173200
    },
    {
      "time": "2025-08-22",
      "open": 39.63999938964844,
      "high": 40.84000015258789,
      "low": 39.5,
      "close": 40.689998626708984,
      "volume": 1566500
    },
    {
      "time": "2025-08-25",
      "open": 40.68000030517578,
      "high": 40.68000030517578,
      "low": 40.029998779296875,
      "close": 40.13999938964844,
      "volume": 1192000
    },
    {
      "time": "2025-08-26",
      "open": 39.939998626708984,
      "high": 40.04999923706055,
      "low": 39.33000183105469,
      "close": 39.54999923706055,
      "volume": 1662800
    },
    {
      "time": "2025-08-27",
      "open": 39.27000045776367,
      "high": 39.900001525878906,
      "low": 39,
      "close": 39.7400016784668,
      "volume": 1520000
    },
    {
      "time": "2025-08-28",
      "open": 39.9900016784668,
      "high": 39.9900016784668,
      "low": 38.84000015258789,
      "close": 39.310001373291016,
      "volume": 1124900
    },
    {
      "time": "2025-08-29",
      "open": 39.16999816894531,
      "high": 39.630001068115234,
      "low": 38.93000030517578,
      "close": 39.099998474121094,
      "volume": 1143400
    },
    {
      "time": "2025-09-02",
      "open": 38.77000045776367,
      "high": 38.83000183105469,
      "low": 37.66999816894531,
      "close": 38.470001220703125,
      "volume": 1652200
    },
    {
      "time": "2025-09-03",
      "open": 38.189998626708984,
      "high": 38.5099983215332,
      "low": 36.959999084472656,
      "close": 37.060001373291016,
      "volume": 1764600
    },
    {
      "time": "2025-09-04",
      "open": 37,
      "high": 37.29999923706055,
      "low": 36.2599983215332,
      "close": 37.290000915527344,
      "volume": 1770000
    },
    {
      "time": "2025-09-05",
      "open": 37.54999923706055,
      "high": 38.18000030517578,
      "low": 37,
      "close": 37.779998779296875,
      "volume": 1858100
    },
    {
      "time": "2025-09-08",
      "open": 37.619998931884766,
      "high": 37.9900016784668,
      "low": 36.5099983215332,
      "close": 37.900001525878906,
      "volume": 1485100
    },
    {
      "time": "2025-09-09",
      "open": 37.900001525878906,
      "high": 37.9900016784668,
      "low": 36.689998626708984,
      "close": 36.81999969482422,
      "volume": 1917800
    },
    {
      "time": "2025-09-10",
      "open": 36.86000061035156,
      "high": 37.16999816894531,
      "low": 36.599998474121094,
      "close": 36.869998931884766,
      "volume": 1782700
    },
    {
      "time": "2025-09-11",
      "open": 36.91999816894531,
      "high": 38.25,
      "low": 36.849998474121094,
      "close": 38.20000076293945,
      "volume": 1411400
    },
    {
      "time": "2025-09-12",
      "open": 38.09000015258789,
      "high": 38.63999938964844,
      "low": 37.68000030517578,
      "close": 38.36000061035156,
      "volume": 1984700
    },
    {
      "time": "2025-09-15",
      "open": 38.599998474121094,
      "high": 38.599998474121094,
      "low": 37.4900016784668,
      "close": 37.63999938964844,
      "volume": 2482300
    },
    {
      "time": "2025-09-16",
      "open": 37.70000076293945,
      "high": 37.93000030517578,
      "low": 36.97999954223633,
      "close": 37.029998779296875,
      "volume": 1511200
    },
    {
      "time": "2025-09-17",
      "open": 37.06999969482422,
      "high": 38.68000030517578,
      "low": 36.95000076293945,
      "close": 37.27000045776367,
      "volume": 2042100
    },
    {
      "time": "2025-09-18",
      "open": 37.29999923706055,
      "high": 37.52000045776367,
      "low": 36.720001220703125,
      "close": 37.209999084472656,
      "volume": 1532000
    },
    {
      "time": "2025-09-19",
      "open": 37.2599983215332,
      "high": 37.31999969482422,
      "low": 36.18000030517578,
      "close": 36.220001220703125,
      "volume": 2896900
    },
    {
      "time": "2025-09-22",
      "open": 36.06999969482422,
      "high": 36.18000030517578,
      "low": 35.5,
      "close": 35.529998779296875,
      "volume": 2327600
    },
    {
      "time": "2025-09-23",
      "open": 35.7400016784668,
      "high": 36.04999923706055,
      "low": 34.61000061035156,
      "close": 34.650001525878906,
      "volume": 2353900
    },
    {
      "time": "2025-09-24",
      "open": 34.79999923706055,
      "high": 35.04999923706055,
      "low": 34.16999816894531,
      "close": 34.2400016784668,
      "volume": 2195100
    },
    {
      "time": "2025-09-25",
      "open": 34.15999984741211,
      "high": 34.38999938964844,
      "low": 32.9900016784668,
      "close": 33.150001525878906,
      "volume": 2556400
    },
    {
      "time": "2025-09-26",
      "open": 33.29999923706055,
      "high": 33.959999084472656,
      "low": 33.290000915527344,
      "close": 33.63999938964844,
      "volume": 2100400
    },
    {
      "time": "2025-09-29",
      "open": 34,
      "high": 34.0099983215332,
      "low": 33.220001220703125,
      "close": 33.5099983215332,
      "volume": 1858300
    },
    {
      "time": "2025-09-30",
      "open": 33.130001068115234,
      "high": 33.63999938964844,
      "low": 32.68000030517578,
      "close": 33.630001068115234,
      "volume": 1856300
    },
    {
      "time": "2025-10-01",
      "open": 33.349998474121094,
      "high": 33.400001525878906,
      "low": 31.649999618530273,
      "close": 31.700000762939453,
      "volume": 3840900
    },
    {
      "time": "2025-10-02",
      "open": 31.559999465942383,
      "high": 32.0099983215332,
      "low": 31.139999389648438,
      "close": 31.43000030517578,
      "volume": 3078600
    },
    {
      "time": "2025-10-03",
      "open": 31.780000686645508,
      "high": 32.34000015258789,
      "low": 31.579999923706055,
      "close": 32.2400016784668,
      "volume": 3677900
    },
    {
      "time": "2025-10-06",
      "open": 32,
      "high": 32,
      "low": 31.18000030517578,
      "close": 31.299999237060547,
      "volume": 2724000
    },
    {
      "time": "2025-10-07",
      "open": 31.299999237060547,
      "high": 31.520000457763672,
      "low": 30.989999771118164,
      "close": 31.1200008392334,
      "volume": 2140500
    },
    {
      "time": "2025-10-08",
      "open": 31.270000457763672,
      "high": 31.329999923706055,
      "low": 30.149999618530273,
      "close": 30.34000015258789,
      "volume": 3337500
    },
    {
      "time": "2025-10-09",
      "open": 30.84000015258789,
      "high": 31.18000030517578,
      "low": 29.84000015258789,
      "close": 29.8799991607666,
      "volume": 2793000
    },
    {
      "time": "2025-10-10",
      "open": 30,
      "high": 30.149999618530273,
      "low": 28.799999237060547,
      "close": 29.079999923706055,
      "volume": 2278800
    },
    {
      "time": "2025-10-13",
      "open": 29.6200008392334,
      "high": 29.81999969482422,
      "low": 29.290000915527344,
      "close": 29.540000915527344,
      "volume": 1755700
    },
    {
      "time": "2025-10-14",
      "open": 29.270000457763672,
      "high": 30.579999923706055,
      "low": 29.170000076293945,
      "close": 30.40999984741211,
      "volume": 2006200
    },
    {
      "time": "2025-10-15",
      "open": 30.600000381469727,
      "high": 31.299999237060547,
      "low": 30.06999969482422,
      "close": 30.09000015258789,
      "volume": 2353700
    },
    {
      "time": "2025-10-16",
      "open": 30.309999465942383,
      "high": 30.309999465942383,
      "low": 29.530000686645508,
      "close": 29.979999542236328,
      "volume": 1960800
    },
    {
      "time": "2025-10-17",
      "open": 29.799999237060547,
      "high": 30.100000381469727,
      "low": 29.18000030517578,
      "close": 29.399999618530273,
      "volume": 2957500
    },
    {
      "time": "2025-10-20",
      "open": 29.399999618530273,
      "high": 29.81999969482422,
      "low": 29.1299991607666,
      "close": 29.530000686645508,
      "volume": 2008800
    },
    {
      "time": "2025-10-21",
      "open": 29.5,
      "high": 30.239999771118164,
      "low": 29.299999237060547,
      "close": 29.950000762939453,
      "volume": 1660700
    },
    {
      "time": "2025-10-22",
      "open": 29.6200008392334,
      "high": 30.139999389648438,
      "low": 29.520000457763672,
      "close": 29.65999984741211,
      "volume": 1644100
    },
    {
      "time": "2025-10-23",
      "open": 30.209999084472656,
      "high": 30.65999984741211,
      "low": 29.850000381469727,
      "close": 30.299999237060547,
      "volume": 1539100
    },
    {
      "time": "2025-10-24",
      "open": 30.5,
      "high": 30.81999969482422,
      "low": 30.290000915527344,
      "close": 30.450000762939453,
      "volume": 1556500
    },
    {
      "time": "2025-10-27",
      "open": 30.610000610351562,
      "high": 30.950000762939453,
      "low": 30.43000030517578,
      "close": 30.6299991607666,
      "volume": 2026500
    },
    {
      "time": "2025-10-28",
      "open": 30.360000610351562,
      "high": 30.68000030517578,
      "low": 30.079999923706055,
      "close": 30.540000915527344,
      "volume": 1719600
    },
    {
      "time": "2025-10-29",
      "open": 30.299999237060547,
      "high": 30.540000915527344,
      "low": 28.709999084472656,
      "close": 29.040000915527344,
      "volume": 5252000
    },
    {
      "time": "2025-10-30",
      "open": 21.8799991607666,
      "high": 22,
      "low": 15.460000038146973,
      "close": 15.529999732971191,
      "volume": 45473500
    },
    {
      "time": "2025-10-31",
      "open": 15.010000228881836,
      "high": 15.390000343322754,
      "low": 14.649999618530273,
      "close": 15.170000076293945,
      "volume": 20320600
    },
    {
      "time": "2025-11-03",
      "open": 15.020000457763672,
      "high": 15.029999732971191,
      "low": 14.119999885559082,
      "close": 14.1899995803833,
      "volume": 13920100
    },
    {
      "time": "2025-11-04",
      "open": 13.930000305175781,
      "high": 13.970000267028809,
      "low": 13.399999618530273,
      "close": 13.40999984741211,
      "volume": 9873800
    },
    {
      "time": "2025-11-05",
      "open": 13.479999542236328,
      "high": 13.789999961853027,
      "low": 13.319999694824219,
      "close": 13.359999656677246,
      "volume": 7679900
    },
    {
      "time": "2025-11-06",
      "open": 13.359999656677246,
      "high": 13.460000038146973,
      "low": 12.930000305175781,
      "close": 12.970000267028809,
      "volume": 6651800
    },
    {
      "time": "2025-11-07",
      "open": 12.869999885559082,
      "high": 14.100000381469727,
      "low": 12.869999885559082,
      "close": 13.989999771118164,
      "volume": 6649000
    },
    {
      "time": "2025-11-10",
      "open": 14.140000343322754,
      "high": 14.1899995803833,
      "low": 13.710000038146973,
      "close": 14.09000015258789,
      "volume": 5539800
    },
    {
      "time": "2025-11-11",
      "open": 14.25,
      "high": 14.300000190734863,
      "low": 13.850000381469727,
      "close": 13.90999984741211,
      "volume": 5681000
    },
    {
      "time": "2025-11-12",
      "open": 13.930000305175781,
      "high": 14.3100004196167,
      "low": 13.819999694824219,
      "close": 13.84000015258789,
      "volume": 5828400
    },
    {
      "time": "2025-11-13",
      "open": 13.789999961853027,
      "high": 14.180000305175781,
      "low": 13.619999885559082,
      "close": 13.640000343322754,
      "volume": 4860100
    },
    {
      "time": "2025-11-14",
      "open": 13.600000381469727,
      "high": 13.970000267028809,
      "low": 13.569999694824219,
      "close": 13.899999618530273,
      "volume": 4341900
    },
    {
      "time": "2025-11-17",
      "open": 13.6899995803833,
      "high": 13.899999618530273,
      "low": 12.9399995803833,
      "close": 12.949999809265137,
      "volume": 6013500
    },
    {
      "time": "2025-11-18",
      "open": 12.859999656677246,
      "high": 12.989999771118164,
      "low": 12.609999656677246,
      "close": 12.8100004196167,
      "volume": 5192100
    },
    {
      "time": "2025-11-19",
      "open": 12.850000381469727,
      "high": 12.890000343322754,
      "low": 12.4399995803833,
      "close": 12.6899995803833,
      "volume": 4312000
    },
    {
      "time": "2025-11-20",
      "open": 12.760000228881836,
      "high": 12.899999618530273,
      "low": 12.170000076293945,
      "close": 12.180000305175781,
      "volume": 4517200
    },
    {
      "time": "2025-11-21",
      "open": 12.210000038146973,
      "high": 13.050000190734863,
      "low": 12.1899995803833,
      "close": 12.75,
      "volume": 5435800
    },
    {
      "time": "2025-11-24",
      "open": 12.84000015258789,
      "high": 13.220000267028809,
      "low": 12.619999885559082,
      "close": 13.180000305175781,
      "volume": 5671600
    },
    {
      "time": "2025-11-25",
      "open": 13.300000190734863,
      "high": 13.600000381469727,
      "low": 13.289999961853027,
      "close": 13.420000076293945,
      "volume": 4404100
    },
    {
      "time": "2025-11-26",
      "open": 13.380000114440918,
      "high": 14.130000114440918,
      "low": 13.359999656677246,
      "close": 13.949999809265137,
      "volume": 4208600
    },
    {
      "time": "2025-11-28",
      "open": 14.050000190734863,
      "high": 14.5,
      "low": 14.010000228881836,
      "close": 14.289999961853027,
      "volume": 2648200
    },
    {
      "time": "2025-12-01",
      "open": 14.25,
      "high": 14.479999542236328,
      "low": 13.779999732971191,
      "close": 13.84000015258789,
      "volume": 3806400
    },
    {
      "time": "2025-12-02",
      "open": 13.949999809265137,
      "high": 14.020000457763672,
      "low": 13.479999542236328,
      "close": 13.699999809265137,
      "volume": 3942500
    },
    {
      "time": "2025-12-03",
      "open": 13.779999732971191,
      "high": 13.989999771118164,
      "low": 13.460000038146973,
      "close": 13.600000381469727,
      "volume": 3550700
    },
    {
      "time": "2025-12-04",
      "open": 13.649999618530273,
      "high": 13.739999771118164,
      "low": 13.140000343322754,
      "close": 13.289999961853027,
      "volume": 4009200
    },
    {
      "time": "2025-12-05",
      "open": 13.289999961853027,
      "high": 13.699999809265137,
      "low": 13.229999542236328,
      "close": 13.279999732971191,
      "volume": 4994200
    },
    {
      "time": "2025-12-08",
      "open": 13.300000190734863,
      "high": 13.300000190734863,
      "low": 12.920000076293945,
      "close": 13.100000381469727,
      "volume": 4809500
    },
    {
      "time": "2025-12-09",
      "open": 12.880000114440918,
      "high": 13.630000114440918,
      "low": 12.8100004196167,
      "close": 13.369999885559082,
      "volume": 6246300
    },
    {
      "time": "2025-12-10",
      "open": 13.420000076293945,
      "high": 13.630000114440918,
      "low": 13.149999618530273,
      "close": 13.619999885559082,
      "volume": 5795000
    },
    {
      "time": "2025-12-11",
      "open": 13.569999694824219,
      "high": 14.289999961853027,
      "low": 13.569999694824219,
      "close": 13.65999984741211,
      "volume": 5118000
    },
    {
      "time": "2025-12-12",
      "open": 13.670000076293945,
      "high": 14.119999885559082,
      "low": 13.65999984741211,
      "close": 13.90999984741211,
      "volume": 4101400
    },
    {
      "time": "2025-12-15",
      "open": 14.029999732971191,
      "high": 14.039999961853027,
      "low": 12.850000381469727,
      "close": 13.119999885559082,
      "volume": 6818400
    },
    {
      "time": "2025-12-16",
      "open": 13.079999923706055,
      "high": 13.609999656677246,
      "low": 13,
      "close": 13.15999984741211,
      "volume": 4640500
    },
    {
      "time": "2025-12-17",
      "open": 13.100000381469727,
      "high": 13.899999618530273,
      "low": 13.029999732971191,
      "close": 13.779999732971191,
      "volume": 4870700
    },
    {
      "time": "2025-12-18",
      "open": 13.829999923706055,
      "high": 14.149999618530273,
      "low": 13.619999885559082,
      "close": 13.630000114440918,
      "volume": 4263800
    },
    {
      "time": "2025-12-19",
      "open": 13.5600004196167,
      "high": 13.729999542236328,
      "low": 13.270000457763672,
      "close": 13.319999694824219,
      "volume": 7063800
    },
    {
      "time": "2025-12-22",
      "open": 13.369999885559082,
      "high": 13.449999809265137,
      "low": 13.069999694824219,
      "close": 13.180000305175781,
      "volume": 3560800
    },
    {
      "time": "2025-12-23",
      "open": 13.140000343322754,
      "high": 13.1899995803833,
      "low": 12.949999809265137,
      "close": 13.130000114440918,
      "volume": 3186200
    },
    {
      "time": "2025-12-24",
      "open": 13.109999656677246,
      "high": 13.470000267028809,
      "low": 13.09000015258789,
      "close": 13.329999923706055,
      "volume": 1878000
    },
    {
      "time": "2025-12-26",
      "open": 13.350000381469727,
      "high": 13.600000381469727,
      "low": 13.260000228881836,
      "close": 13.5600004196167,
      "volume": 2664100
    },
    {
      "time": "2025-12-29",
      "open": 13.5,
      "high": 13.930000305175781,
      "low": 13.470000267028809,
      "close": 13.829999923706055,
      "volume": 3568600
    },
    {
      "time": "2025-12-30",
      "open": 13.829999923706055,
      "high": 14.15999984741211,
      "low": 13.800000190734863,
      "close": 13.979999542236328,
      "volume": 3139800
    },
    {
      "time": "2025-12-31",
      "open": 13.899999618530273,
      "high": 14.270000457763672,
      "low": 13.8100004196167,
      "close": 13.869999885559082,
      "volume": 3106800
    },
    {
      "time": "2026-01-02",
      "open": 14.039999961853027,
      "high": 14.470000267028809,
      "low": 13.5600004196167,
      "close": 14.34000015258789,
      "volume": 3554400
    },
    {
      "time": "2026-01-05",
      "open": 14.34000015258789,
      "high": 14.460000038146973,
      "low": 13.949999809265137,
      "close": 14.09000015258789,
      "volume": 4569000
    },
    {
      "time": "2026-01-06",
      "open": 14,
      "high": 14.899999618530273,
      "low": 13.9399995803833,
      "close": 14.850000381469727,
      "volume": 4537200
    },
    {
      "time": "2026-01-07",
      "open": 14.850000381469727,
      "high": 15.029999732971191,
      "low": 14.319999694824219,
      "close": 14.619999885559082,
      "volume": 3661600
    },
    {
      "time": "2026-01-08",
      "open": 14.569999694824219,
      "high": 15.229999542236328,
      "low": 14.489999771118164,
      "close": 15.010000228881836,
      "volume": 3885900
    },
    {
      "time": "2026-01-09",
      "open": 15.079999923706055,
      "high": 15.319999694824219,
      "low": 14.890000343322754,
      "close": 15.199999809265137,
      "volume": 4014700
    },
    {
      "time": "2026-01-12",
      "open": 15.199999809265137,
      "high": 15.550000190734863,
      "low": 15.0600004196167,
      "close": 15.149999618530273,
      "volume": 4420600
    },
    {
      "time": "2026-01-13",
      "open": 15.239999771118164,
      "high": 15.59000015258789,
      "low": 15.229999542236328,
      "close": 15.3100004196167,
      "volume": 3620300
    },
    {
      "time": "2026-01-14",
      "open": 15.420000076293945,
      "high": 15.65999984741211,
      "low": 15.0600004196167,
      "close": 15.140000343322754,
      "volume": 3204900
    },
    {
      "time": "2026-01-15",
      "open": 15.15999984741211,
      "high": 15.479999542236328,
      "low": 14.649999618530273,
      "close": 15.479999542236328,
      "volume": 4045300
    },
    {
      "time": "2026-01-16",
      "open": 15.149999618530273,
      "high": 15.65999984741211,
      "low": 15.020000457763672,
      "close": 15.350000381469727,
      "volume": 3909300
    },
    {
      "time": "2026-01-20",
      "open": 15.010000228881836,
      "high": 15.449999809265137,
      "low": 14.899999618530273,
      "close": 15.390000343322754,
      "volume": 3941100
    },
    {
      "time": "2026-01-21",
      "open": 15.65999984741211,
      "high": 15.949999809265137,
      "low": 15.430000305175781,
      "close": 15.90999984741211,
      "volume": 3235700
    },
    {
      "time": "2026-01-22",
      "open": 16.170000076293945,
      "high": 16.739999771118164,
      "low": 15.800000190734863,
      "close": 16.020000457763672,
      "volume": 3905700
    },
    {
      "time": "2026-01-23",
      "open": 16.030000686645508,
      "high": 16.309999465942383,
      "low": 15.930000305175781,
      "close": 16.280000686645508,
      "volume": 2410900
    },
    {
      "time": "2026-01-26",
      "open": 16.3700008392334,
      "high": 16.3700008392334,
      "low": 15.920000076293945,
      "close": 16.1299991607666,
      "volume": 3190200
    },
    {
      "time": "2026-01-27",
      "open": 16.100000381469727,
      "high": 16.350000381469727,
      "low": 15.829999923706055,
      "close": 16.079999923706055,
      "volume": 2378900
    },
    {
      "time": "2026-01-28",
      "open": 16.239999771118164,
      "high": 16.399999618530273,
      "low": 15.720000267028809,
      "close": 16.020000457763672,
      "volume": 3848000
    },
    {
      "time": "2026-01-29",
      "open": 16.059999465942383,
      "high": 16.280000686645508,
      "low": 15.5600004196167,
      "close": 15.90999984741211,
      "volume": 4029200
    },
    {
      "time": "2026-01-30",
      "open": 15.84000015258789,
      "high": 16.219999313354492,
      "low": 15.140000343322754,
      "close": 15.800000190734863,
      "volume": 5330500
    },
    {
      "time": "2026-02-02",
      "open": 15.5,
      "high": 15.819999694824219,
      "low": 15.34000015258789,
      "close": 15.649999618530273,
      "volume": 4338100
    },
    {
      "time": "2026-02-03",
      "open": 15.649999618530273,
      "high": 16.219999313354492,
      "low": 15.510000228881836,
      "close": 16.049999237060547,
      "volume": 4377600
    },
    {
      "time": "2026-02-04",
      "open": 16.100000381469727,
      "high": 17.010000228881836,
      "low": 16.059999465942383,
      "close": 16.989999771118164,
      "volume": 9058600
    },
    {
      "time": "2026-02-05",
      "open": 15.09000015258789,
      "high": 15.09000015258789,
      "low": 12.479999542236328,
      "close": 13.670000076293945,
      "volume": 21200500
    },
    {
      "time": "2026-02-06",
      "open": 13.579999923706055,
      "high": 14.84000015258789,
      "low": 13.270000457763672,
      "close": 14.760000228881836,
      "volume": 9423200
    },
    {
      "time": "2026-02-09",
      "open": 14.779999732971191,
      "high": 15.729999542236328,
      "low": 14.75,
      "close": 15.390000343322754,
      "volume": 7144800
    },
    {
      "time": "2026-02-10",
      "open": 15.470000267028809,
      "high": 16.75,
      "low": 15.390000343322754,
      "close": 16.010000228881836,
      "volume": 5831600
    },
    {
      "time": "2026-02-11",
      "open": 16.280000686645508,
      "high": 16.43000030517578,
      "low": 15.84000015258789,
      "close": 16.049999237060547,
      "volume": 3545800
    },
    {
      "time": "2026-02-12",
      "open": 15.960000038146973,
      "high": 16.239999771118164,
      "low": 14.390000343322754,
      "close": 14.529999732971191,
      "volume": 4721300
    },
    {
      "time": "2026-02-13",
      "open": 14.510000228881836,
      "high": 14.789999961853027,
      "low": 14.329999923706055,
      "close": 14.34000015258789,
      "volume": 3021000
    },
    {
      "time": "2026-02-17",
      "open": 14.140000343322754,
      "high": 14.75,
      "low": 14.100000381469727,
      "close": 14.479999542236328,
      "volume": 2751400
    },
    {
      "time": "2026-02-18",
      "open": 14.460000038146973,
      "high": 14.75,
      "low": 14.25,
      "close": 14.479999542236328,
      "volume": 2769100
    },
    {
      "time": "2026-02-19",
      "open": 14.5,
      "high": 15.109999656677246,
      "low": 14.5,
      "close": 14.859999656677246,
      "volume": 2746800
    },
    {
      "time": "2026-02-20",
      "open": 14.729999542236328,
      "high": 14.949999809265137,
      "low": 14.25,
      "close": 14.619999885559082,
      "volume": 2373500
    },
    {
      "time": "2026-02-23",
      "open": 14.479999542236328,
      "high": 14.539999961853027,
      "low": 13.390000343322754,
      "close": 13.65999984741211,
      "volume": 2866900
    },
    {
      "time": "2026-02-24",
      "open": 13.720000267028809,
      "high": 14,
      "low": 13.619999885559082,
      "close": 13.880000114440918,
      "volume": 2611700
    },
    {
      "time": "2026-02-25",
      "open": 13.9399995803833,
      "high": 15.050000190734863,
      "low": 13.579999923706055,
      "close": 14.970000267028809,
      "volume": 4715700
    },
    {
      "time": "2026-02-26",
      "open": 14.989999771118164,
      "high": 15.109999656677246,
      "low": 14.109999656677246,
      "close": 14.600000381469727,
      "volume": 2657000
    },
    {
      "time": "2026-02-27",
      "open": 14.399999618530273,
      "high": 14.75,
      "low": 14.100000381469727,
      "close": 14.739999771118164,
      "volume": 3164100
    },
    {
      "time": "2026-03-02",
      "open": 14.34000015258789,
      "high": 14.550000190734863,
      "low": 14.039999961853027,
      "close": 14.399999618530273,
      "volume": 2688000
    },
    {
      "time": "2026-03-03",
      "open": 13.920000076293945,
      "high": 14.229999542236328,
      "low": 13.300000190734863,
      "close": 13.84000015258789,
      "volume": 3673700
    },
    {
      "time": "2026-03-04",
      "open": 14.020000457763672,
      "high": 14.199999809265137,
      "low": 13.609999656677246,
      "close": 13.680000305175781,
      "volume": 2323200
    },
    {
      "time": "2026-03-05",
      "open": 13.920000076293945,
      "high": 14.729999542236328,
      "low": 13.770000457763672,
      "close": 14.289999961853027,
      "volume": 3593100
    },
    {
      "time": "2026-03-06",
      "open": 14.390000343322754,
      "high": 14.4399995803833,
      "low": 13.550000190734863,
      "close": 14.039999961853027,
      "volume": 2659100
    },
    {
      "time": "2026-03-09",
      "open": 13.699999809265137,
      "high": 14.199999809265137,
      "low": 13.59000015258789,
      "close": 14.119999885559082,
      "volume": 3698000
    },
    {
      "time": "2026-03-10",
      "open": 14.010000228881836,
      "high": 14.420000076293945,
      "low": 13.710000038146973,
      "close": 13.739999771118164,
      "volume": 2726200
    },
    {
      "time": "2026-03-11",
      "open": 13.970000267028809,
      "high": 14.279999732971191,
      "low": 13.510000228881836,
      "close": 14.239999771118164,
      "volume": 3426900
    },
    {
      "time": "2026-03-12",
      "open": 14.34000015258789,
      "high": 14.949999809265137,
      "low": 14.229999542236328,
      "close": 14.329999923706055,
      "volume": 4380200
    },
    {
      "time": "2026-03-13",
      "open": 14.739999771118164,
      "high": 14.800000190734863,
      "low": 14.029999732971191,
      "close": 14.039999961853027,
      "volume": 3081900
    },
    {
      "time": "2026-03-16",
      "open": 13.899999618530273,
      "high": 14.069999694824219,
      "low": 13.569999694824219,
      "close": 13.800000190734863,
      "volume": 3522400
    },
    {
      "time": "2026-03-17",
      "open": 13.970000267028809,
      "high": 14.970000267028809,
      "low": 13.970000267028809,
      "close": 14.260000228881836,
      "volume": 4210800
    },
    {
      "time": "2026-03-18",
      "open": 14.34000015258789,
      "high": 15.050000190734863,
      "low": 14.119999885559082,
      "close": 14.550000190734863,
      "volume": 4515700
    },
    {
      "time": "2026-03-19",
      "open": 14.4399995803833,
      "high": 14.470000267028809,
      "low": 13.539999961853027,
      "close": 13.930000305175781,
      "volume": 4073800
    },
    {
      "time": "2026-03-20",
      "open": 13.8100004196167,
      "high": 13.949999809265137,
      "low": 13.039999961853027,
      "close": 13.09000015258789,
      "volume": 13986800
    },
    {
      "time": "2026-03-23",
      "open": 13.25,
      "high": 14.569999694824219,
      "low": 13.1899995803833,
      "close": 14.229999542236328,
      "volume": 5447100
    },
    {
      "time": "2026-03-24",
      "open": 14.3100004196167,
      "high": 15.520000457763672,
      "low": 14.3100004196167,
      "close": 14.829999923706055,
      "volume": 5271700
    },
    {
      "time": "2026-03-25",
      "open": 15.050000190734863,
      "high": 15.5600004196167,
      "low": 14.789999961853027,
      "close": 15.4399995803833,
      "volume": 3062400
    },
    {
      "time": "2026-03-26",
      "open": 15.149999618530273,
      "high": 15.880000114440918,
      "low": 15.149999618530273,
      "close": 15.65999984741211,
      "volume": 3560900
    },
    {
      "time": "2026-03-27",
      "open": 15.479999542236328,
      "high": 15.989999771118164,
      "low": 15.220000267028809,
      "close": 15.760000228881836,
      "volume": 2548800
    },
    {
      "time": "2026-03-30",
      "open": 15.9399995803833,
      "high": 16.940000534057617,
      "low": 15.920000076293945,
      "close": 16.809999465942383,
      "volume": 5113100
    },
    {
      "time": "2026-03-31",
      "open": 16.799999237060547,
      "high": 17.329999923706055,
      "low": 16.75,
      "close": 17.219999313354492,
      "volume": 4018300
    },
    {
      "time": "2026-04-01",
      "open": 17.170000076293945,
      "high": 17.31999969482422,
      "low": 16.790000915527344,
      "close": 17.149999618530273,
      "volume": 3051800
    },
    {
      "time": "2026-04-02",
      "open": 17.09000015258789,
      "high": 17.760000228881836,
      "low": 16.780000686645508,
      "close": 17.75,
      "volume": 3209400
    },
    {
      "time": "2026-04-06",
      "open": 17.450000762939453,
      "high": 17.780000686645508,
      "low": 17.15999984741211,
      "close": 17.209999084472656,
      "volume": 2384000
    },
    {
      "time": "2026-04-07",
      "open": 17.399999618530273,
      "high": 17.790000915527344,
      "low": 17.219999313354492,
      "close": 17.639999389648438,
      "volume": 2243500
    },
    {
      "time": "2026-04-08",
      "open": 17.739999771118164,
      "high": 18.020000457763672,
      "low": 17.110000610351562,
      "close": 17.84000015258789,
      "volume": 3134700
    },
    {
      "time": "2026-04-09",
      "open": 17.920000076293945,
      "high": 18.170000076293945,
      "low": 17.030000686645508,
      "close": 17.209999084472656,
      "volume": 1728300
    },
    {
      "time": "2026-04-10",
      "open": 17.290000915527344,
      "high": 17.540000915527344,
      "low": 17.18000030517578,
      "close": 17.450000762939453,
      "volume": 1274600
    },
    {
      "time": "2026-04-13",
      "open": 17.600000381469727,
      "high": 18.290000915527344,
      "low": 17.489999771118164,
      "close": 18.06999969482422,
      "volume": 1959000
    },
    {
      "time": "2026-04-14",
      "open": 18.149999618530273,
      "high": 18.170000076293945,
      "low": 17.299999237060547,
      "close": 17.420000076293945,
      "volume": 1852200
    },
    {
      "time": "2026-04-15",
      "open": 17.68000030517578,
      "high": 17.93000030517578,
      "low": 17.309999465942383,
      "close": 17.420000076293945,
      "volume": 1932300
    },
    {
      "time": "2026-04-16",
      "open": 17.719999313354492,
      "high": 17.829999923706055,
      "low": 17.079999923706055,
      "close": 17.579999923706055,
      "volume": 1461500
    },
    {
      "time": "2026-04-17",
      "open": 17.31999969482422,
      "high": 17.360000610351562,
      "low": 17.030000686645508,
      "close": 17.170000076293945,
      "volume": 2477900
    },
    {
      "time": "2026-04-20",
      "open": 16.959999084472656,
      "high": 17.440000534057617,
      "low": 16.809999465942383,
      "close": 17.350000381469727,
      "volume": 2065300
    },
    {
      "time": "2026-04-21",
      "open": 17,
      "high": 17.09000015258789,
      "low": 15.670000076293945,
      "close": 15.869999885559082,
      "volume": 3339200
    },
    {
      "time": "2026-04-22",
      "open": 15.720000267028809,
      "high": 15.850000381469727,
      "low": 14.520000457763672,
      "close": 14.6899995803833,
      "volume": 4548300
    },
    {
      "time": "2026-04-23",
      "open": 14.619999885559082,
      "high": 14.859999656677246,
      "low": 14.039999961853027,
      "close": 14.449999809265137,
      "volume": 2860800
    },
    {
      "time": "2026-04-24",
      "open": 14.5600004196167,
      "high": 14.970000267028809,
      "low": 14.279999732971191,
      "close": 14.880000114440918,
      "volume": 2865200
    },
    {
      "time": "2026-04-27",
      "open": 15.170000076293945,
      "high": 15.90999984741211,
      "low": 15.15999984741211,
      "close": 15.5600004196167,
      "volume": 2837000
    },
    {
      "time": "2026-04-28",
      "open": 15.739999771118164,
      "high": 15.899999618530273,
      "low": 15.09000015258789,
      "close": 15.260000228881836,
      "volume": 2121600
    },
    {
      "time": "2026-04-29",
      "open": 15.40999984741211,
      "high": 15.5600004196167,
      "low": 14.59000015258789,
      "close": 14.649999618530273,
      "volume": 4992900
    },
    {
      "time": "2026-04-30",
      "open": 16.139999389648438,
      "high": 16.399999618530273,
      "low": 15.1899995803833,
      "close": 15.380000114440918,
      "volume": 5083600
    },
    {
      "time": "2026-05-01",
      "open": 15.210000038146973,
      "high": 15.550000190734863,
      "low": 14.579999923706055,
      "close": 14.819999694824219,
      "volume": 3643600
    },
    {
      "time": "2026-05-04",
      "open": 14.829999923706055,
      "high": 15.010000228881836,
      "low": 14.520000457763672,
      "close": 14.5600004196167,
      "volume": 2356900
    },
    {
      "time": "2026-05-05",
      "open": 14.779999732971191,
      "high": 15.149999618530273,
      "low": 14.5,
      "close": 14.869999885559082,
      "volume": 1961700
    },
    {
      "time": "2026-05-06",
      "open": 14.869999885559082,
      "high": 15.149999618530273,
      "low": 14.649999618530273,
      "close": 14.789999961853027,
      "volume": 2247800
    },
    {
      "time": "2026-05-07",
      "open": 14.699999809265137,
      "high": 14.970000267028809,
      "low": 13.640000343322754,
      "close": 13.680000305175781,
      "volume": 3443700
    },
    {
      "time": "2026-05-08",
      "open": 13.6899995803833,
      "high": 13.8100004196167,
      "low": 13.359999656677246,
      "close": 13.399999618530273,
      "volume": 3858700
    },
    {
      "time": "2026-05-11",
      "open": 13.59000015258789,
      "high": 13.8100004196167,
      "low": 12.970000267028809,
      "close": 13.109999656677246,
      "volume": 3345900
    },
    {
      "time": "2026-05-12",
      "open": 13.239999771118164,
      "high": 13.289999961853027,
      "low": 12.800000190734863,
      "close": 13.149999618530273,
      "volume": 4340300
    },
    {
      "time": "2026-05-13",
      "open": 13.050000190734863,
      "high": 13.09000015258789,
      "low": 12.65999984741211,
      "close": 12.729999542236328,
      "volume": 2858300
    },
    {
      "time": "2026-05-14",
      "open": 12.859999656677246,
      "high": 13.779999732971191,
      "low": 12.8100004196167,
      "close": 13.5600004196167,
      "volume": 3595900
    },
    {
      "time": "2026-05-15",
      "open": 13.520000457763672,
      "high": 14.220000267028809,
      "low": 13.520000457763672,
      "close": 14.170000076293945,
      "volume": 4780900
    },
    {
      "time": "2026-05-18",
      "open": 14.039999961853027,
      "high": 14.479999542236328,
      "low": 13.529999732971191,
      "close": 13.550000190734863,
      "volume": 2742800
    },
    {
      "time": "2026-05-19",
      "open": 13.5,
      "high": 13.600000381469727,
      "low": 12.6899995803833,
      "close": 12.760000228881836,
      "volume": 3456600
    },
    {
      "time": "2026-05-20",
      "open": 12.579999923706055,
      "high": 12.930000305175781,
      "low": 12.220000267028809,
      "close": 12.6899995803833,
      "volume": 2727500
    },
    {
      "time": "2026-05-21",
      "open": 12.5,
      "high": 13.180000305175781,
      "low": 12.369999885559082,
      "close": 13.010000228881836,
      "volume": 2256900
    },
    {
      "time": "2026-05-22",
      "open": 13,
      "high": 13.289999961853027,
      "low": 12.859999656677246,
      "close": 13.109999656677246,
      "volume": 2173800
    },
    {
      "time": "2026-05-26",
      "open": 13.09000015258789,
      "high": 13.380000114440918,
      "low": 12.819999694824219,
      "close": 12.979999542236328,
      "volume": 1884500
    },
    {
      "time": "2026-05-27",
      "open": 13.100000381469727,
      "high": 13.880000114440918,
      "low": 13.100000381469727,
      "close": 13.510000228881836,
      "volume": 2533200
    },
    {
      "time": "2026-05-28",
      "open": 13.329999923706055,
      "high": 13.680000305175781,
      "low": 13.279999732971191,
      "close": 13.569999694824219,
      "volume": 1577800
    },
    {
      "time": "2026-05-29",
      "open": 13.59000015258789,
      "high": 13.979999542236328,
      "low": 13.479999542236328,
      "close": 13.65999984741211,
      "volume": 3974700
    },
    {
      "time": "2026-06-01",
      "open": 13.649999618530273,
      "high": 13.649999618530273,
      "low": 13.029999732971191,
      "close": 13.34000015258789,
      "volume": 2407700
    },
    {
      "time": "2026-06-02",
      "open": 13.210000038146973,
      "high": 13.329999923706055,
      "low": 12.979999542236328,
      "close": 13.130000114440918,
      "volume": 1641900
    },
    {
      "time": "2026-06-03",
      "open": 13.029999732971191,
      "high": 13.050000190734863,
      "low": 12.300000190734863,
      "close": 12.350000381469727,
      "volume": 2925700
    },
    {
      "time": "2026-06-04",
      "open": 12.430000305175781,
      "high": 12.739999771118164,
      "low": 12.140000343322754,
      "close": 12.1899995803833,
      "volume": 2958900
    },
    {
      "time": "2026-06-05",
      "open": 12.170000076293945,
      "high": 12.359999656677246,
      "low": 11.40999984741211,
      "close": 11.640000343322754,
      "volume": 3667100
    },
    {
      "time": "2026-06-08",
      "open": 11.529999732971191,
      "high": 11.6899995803833,
      "low": 10.970000267028809,
      "close": 11.100000381469727,
      "volume": 4314900
    },
    {
      "time": "2026-06-09",
      "open": 11.100000381469727,
      "high": 11.630000114440918,
      "low": 10.920000076293945,
      "close": 11.5,
      "volume": 4496200
    },
    {
      "time": "2026-06-10",
      "open": 11.300000190734863,
      "high": 11.550000190734863,
      "low": 10.779999732971191,
      "close": 10.800000190734863,
      "volume": 3301000
    },
    {
      "time": "2026-06-11",
      "open": 10.779999732971191,
      "high": 11.430000305175781,
      "low": 10.720000267028809,
      "close": 11.270000457763672,
      "volume": 3448500
    },
    {
      "time": "2026-06-12",
      "open": 11.40999984741211,
      "high": 12.140000343322754,
      "low": 11.40999984741211,
      "close": 11.850000381469727,
      "volume": 3330300
    },
    {
      "time": "2026-06-15",
      "open": 12.130000114440918,
      "high": 12.390000343322754,
      "low": 11.479999542236328,
      "close": 11.510000228881836,
      "volume": 3180300
    },
    {
      "time": "2026-06-16",
      "open": 11.479999542236328,
      "high": 11.800000190734863,
      "low": 11.479999542236328,
      "close": 11.600000381469727,
      "volume": 3083800
    },
    {
      "time": "2026-06-17",
      "open": 11.890000343322754,
      "high": 12.670000076293945,
      "low": 11.890000343322754,
      "close": 11.979999542236328,
      "volume": 4476900
    },
    {
      "time": "2026-06-18",
      "open": 12,
      "high": 12.09000015258789,
      "low": 11.0600004196167,
      "close": 11.550000190734863,
      "volume": 8192200
    },
    {
      "time": "2026-06-22",
      "open": 11.229999542236328,
      "high": 11.5,
      "low": 10.90999984741211,
      "close": 11.029999732971191,
      "volume": 3604500
    },
    {
      "time": "2026-06-23",
      "open": 11.15999984741211,
      "high": 11.270000457763672,
      "low": 10.75,
      "close": 11.020000457763672,
      "volume": 3359000
    },
    {
      "time": "2026-06-24",
      "open": 10.899999618530273,
      "high": 11.449999809265137,
      "low": 10.890000343322754,
      "close": 11.319999694824219,
      "volume": 3767200
    },
    {
      "time": "2026-06-25",
      "open": 11.489999771118164,
      "high": 11.880000114440918,
      "low": 11.220000267028809,
      "close": 11.319999694824219,
      "volume": 3623900
    },
    {
      "time": "2026-06-26",
      "open": 11.229999542236328,
      "high": 11.819999694824219,
      "low": 11.229999542236328,
      "close": 11.75,
      "volume": 22300700
    },
    {
      "time": "2026-06-29",
      "open": 11.579999923706055,
      "high": 11.619999885559082,
      "low": 11.130000114440918,
      "close": 11.539999961853027,
      "volume": 4014300
    },
    {
      "time": "2026-06-30",
      "open": 11.539999961853027,
      "high": 11.899999618530273,
      "low": 11.260000228881836,
      "close": 11.5,
      "volume": 3507800
    },
    {
      "time": "2026-07-01",
      "open": 12.079999923706055,
      "high": 12.300000190734863,
      "low": 10.75,
      "close": 10.949999809265137,
      "volume": 8770900
    },
    {
      "time": "2026-07-02",
      "open": 11,
      "high": 11.770000457763672,
      "low": 11,
      "close": 11.350000381469727,
      "volume": 6051000
    },
    {
      "time": "2026-07-06",
      "open": 11.109999656677246,
      "high": 11.550000190734863,
      "low": 10.84000015258789,
      "close": 11.380000114440918,
      "volume": 4451300
    },
    {
      "time": "2026-07-07",
      "open": 11.449999809265137,
      "high": 11.880000114440918,
      "low": 11.4399995803833,
      "close": 11.59000015258789,
      "volume": 3964900
    },
    {
      "time": "2026-07-08",
      "open": 11.600000381469727,
      "high": 11.680000305175781,
      "low": 10.899999618530273,
      "close": 10.9399995803833,
      "volume": 4596400
    },
    {
      "time": "2026-07-09",
      "open": 10.850000381469727,
      "high": 11.260000228881836,
      "low": 10.770000457763672,
      "close": 10.890000343322754,
      "volume": 3462800
    },
    {
      "time": "2026-07-10",
      "open": 10.979999542236328,
      "high": 11.149999618530273,
      "low": 10.680000305175781,
      "close": 10.90999984741211,
      "volume": 3496300
    },
    {
      "time": "2026-07-13",
      "open": 11.0600004196167,
      "high": 11.4399995803833,
      "low": 10.880000114440918,
      "close": 10.90999984741211,
      "volume": 3312200
    },
    {
      "time": "2026-07-14",
      "open": 11.069999694824219,
      "high": 11.180000305175781,
      "low": 10.65999984741211,
      "close": 10.720000267028809,
      "volume": 3015800
    },
    {
      "time": "2026-07-15",
      "open": 10.75,
      "high": 10.920000076293945,
      "low": 10.5600004196167,
      "close": 10.829999923706055,
      "volume": 3867200
    },
    {
      "time": "2026-07-16",
      "open": 10.899999618530273,
      "high": 11.619999885559082,
      "low": 10.869999885559082,
      "close": 11.4399995803833,
      "volume": 4482700
    },
    {
      "time": "2026-07-17",
      "open": 11.529999732971191,
      "high": 11.699999809265137,
      "low": 11.079999923706055,
      "close": 11.210000038146973,
      "volume": 3725300
    },
    {
      "time": "2026-07-20",
      "open": 11.0600004196167,
      "high": 11.329999923706055,
      "low": 11,
      "close": 11.1899995803833,
      "volume": 2969000
    },
    {
      "time": "2026-07-21",
      "open": 11.1899995803833,
      "high": 11.470000267028809,
      "low": 11.079999923706055,
      "close": 11.369999885559082,
      "volume": 2963700
    },
    {
      "time": "2026-07-22",
      "open": 11.699999809265137,
      "high": 12.149999618530273,
      "low": 11.619999885559082,
      "close": 11.779999732971191,
      "volume": 3274600
    },
    {
      "time": "2026-07-23",
      "open": 11.779999732971191,
      "high": 12.010000228881836,
      "low": 11.460000038146973,
      "close": 11.6899995803833,
      "volume": 2527100
    },
    {
      "time": "2026-07-24",
      "open": 11.75,
      "high": 11.755000114440918,
      "low": 11.295000076293945,
      "close": 11.300000190734863,
      "volume": 1674194
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 37.285000228881835
    },
    {
      "time": "2025-10-06",
      "value": 37.046800231933595
    },
    {
      "time": "2025-10-07",
      "value": 36.816200218200684
    },
    {
      "time": "2025-10-08",
      "value": 36.581600227355956
    },
    {
      "time": "2025-10-09",
      "value": 36.352600173950194
    },
    {
      "time": "2025-10-10",
      "value": 36.15340015411377
    },
    {
      "time": "2025-10-13",
      "value": 35.98400020599365
    },
    {
      "time": "2025-10-14",
      "value": 35.83800022125244
    },
    {
      "time": "2025-10-15",
      "value": 35.68300022125244
    },
    {
      "time": "2025-10-16",
      "value": 35.548400230407715
    },
    {
      "time": "2025-10-17",
      "value": 35.40660018920899
    },
    {
      "time": "2025-10-20",
      "value": 35.281400184631345
    },
    {
      "time": "2025-10-21",
      "value": 35.17780017852783
    },
    {
      "time": "2025-10-22",
      "value": 35.068000144958496
    },
    {
      "time": "2025-10-23",
      "value": 34.92320011138916
    },
    {
      "time": "2025-10-24",
      "value": 34.78620014190674
    },
    {
      "time": "2025-10-27",
      "value": 34.649600143432615
    },
    {
      "time": "2025-10-28",
      "value": 34.50140014648437
    },
    {
      "time": "2025-10-29",
      "value": 34.31000015258789
    },
    {
      "time": "2025-10-30",
      "value": 33.84960016250611
    },
    {
      "time": "2025-10-31",
      "value": 33.36620016098023
    },
    {
      "time": "2025-11-03",
      "value": 32.83620018005371
    },
    {
      "time": "2025-11-04",
      "value": 32.30160018920898
    },
    {
      "time": "2025-11-05",
      "value": 31.77780019760132
    },
    {
      "time": "2025-11-06",
      "value": 31.24240016937256
    },
    {
      "time": "2025-11-07",
      "value": 30.7360001373291
    },
    {
      "time": "2025-11-10",
      "value": 30.235800170898436
    },
    {
      "time": "2025-11-11",
      "value": 29.744600143432617
    },
    {
      "time": "2025-11-12",
      "value": 29.280200119018556
    },
    {
      "time": "2025-11-13",
      "value": 28.807200107574463
    },
    {
      "time": "2025-11-14",
      "value": 28.329600124359132
    },
    {
      "time": "2025-11-17",
      "value": 27.830600090026856
    },
    {
      "time": "2025-11-18",
      "value": 27.350400104522706
    },
    {
      "time": "2025-11-19",
      "value": 26.866800117492676
    },
    {
      "time": "2025-11-20",
      "value": 26.346400108337402
    },
    {
      "time": "2025-11-21",
      "value": 25.83420009613037
    },
    {
      "time": "2025-11-24",
      "value": 25.345000114440918
    },
    {
      "time": "2025-11-25",
      "value": 24.87280014038086
    },
    {
      "time": "2025-11-26",
      "value": 24.40640012741089
    },
    {
      "time": "2025-11-28",
      "value": 23.948000144958495
    },
    {
      "time": "2025-12-01",
      "value": 23.50040012359619
    },
    {
      "time": "2025-12-02",
      "value": 23.063800144195557
    },
    {
      "time": "2025-12-03",
      "value": 22.642800121307374
    },
    {
      "time": "2025-12-04",
      "value": 22.223800086975096
    },
    {
      "time": "2025-12-05",
      "value": 21.826400051116945
    },
    {
      "time": "2025-12-08",
      "value": 21.41560007095337
    },
    {
      "time": "2025-12-09",
      "value": 21.012800102233886
    },
    {
      "time": "2025-12-10",
      "value": 20.612600078582762
    },
    {
      "time": "2025-12-11",
      "value": 20.251800060272217
    },
    {
      "time": "2025-12-12",
      "value": 19.901400051116944
    },
    {
      "time": "2025-12-15",
      "value": 19.51900001525879
    },
    {
      "time": "2025-12-16",
      "value": 19.15620002746582
    },
    {
      "time": "2025-12-17",
      "value": 18.809400005340578
    },
    {
      "time": "2025-12-18",
      "value": 18.475200004577637
    },
    {
      "time": "2025-12-19",
      "value": 18.14400001525879
    },
    {
      "time": "2025-12-22",
      "value": 17.826000022888184
    },
    {
      "time": "2025-12-23",
      "value": 17.497800006866456
    },
    {
      "time": "2025-12-24",
      "value": 17.156200008392332
    },
    {
      "time": "2025-12-26",
      "value": 16.82560001373291
    },
    {
      "time": "2025-12-29",
      "value": 16.502600021362305
    },
    {
      "time": "2025-12-30",
      "value": 16.194200019836426
    },
    {
      "time": "2025-12-31",
      "value": 15.881000003814698
    },
    {
      "time": "2026-01-02",
      "value": 15.568799991607666
    },
    {
      "time": "2026-01-05",
      "value": 15.257399997711182
    },
    {
      "time": "2026-01-06",
      "value": 14.948400020599365
    },
    {
      "time": "2026-01-07",
      "value": 14.631800003051758
    },
    {
      "time": "2026-01-08",
      "value": 14.319400024414062
    },
    {
      "time": "2026-01-09",
      "value": 14.012600002288819
    },
    {
      "time": "2026-01-12",
      "value": 13.734799976348876
    },
    {
      "time": "2026-01-13",
      "value": 13.730399990081787
    },
    {
      "time": "2026-01-14",
      "value": 13.729799995422363
    },
    {
      "time": "2026-01-15",
      "value": 13.755599994659423
    },
    {
      "time": "2026-01-16",
      "value": 13.794400005340576
    },
    {
      "time": "2026-01-20",
      "value": 13.835000019073487
    },
    {
      "time": "2026-01-21",
      "value": 13.893800010681153
    },
    {
      "time": "2026-01-22",
      "value": 13.934400024414062
    },
    {
      "time": "2026-01-23",
      "value": 13.978200035095215
    },
    {
      "time": "2026-01-26",
      "value": 14.022600021362305
    },
    {
      "time": "2026-01-27",
      "value": 14.067400016784667
    },
    {
      "time": "2026-01-28",
      "value": 14.115000019073486
    },
    {
      "time": "2026-01-29",
      "value": 14.155200023651123
    },
    {
      "time": "2026-01-30",
      "value": 14.212200031280517
    },
    {
      "time": "2026-02-02",
      "value": 14.26900001525879
    },
    {
      "time": "2026-02-03",
      "value": 14.336200008392334
    },
    {
      "time": "2026-02-04",
      "value": 14.432399997711181
    },
    {
      "time": "2026-02-05",
      "value": 14.450799999237061
    },
    {
      "time": "2026-02-06",
      "value": 14.482399997711182
    },
    {
      "time": "2026-02-09",
      "value": 14.521800003051759
    },
    {
      "time": "2026-02-10",
      "value": 14.563000011444093
    },
    {
      "time": "2026-02-11",
      "value": 14.598199996948242
    },
    {
      "time": "2026-02-12",
      "value": 14.611999988555908
    },
    {
      "time": "2026-02-13",
      "value": 14.624799995422363
    },
    {
      "time": "2026-02-17",
      "value": 14.642399978637695
    },
    {
      "time": "2026-02-18",
      "value": 14.666199970245362
    },
    {
      "time": "2026-02-19",
      "value": 14.697799968719483
    },
    {
      "time": "2026-02-20",
      "value": 14.72819995880127
    },
    {
      "time": "2026-02-23",
      "value": 14.73399995803833
    },
    {
      "time": "2026-02-24",
      "value": 14.739199962615967
    },
    {
      "time": "2026-02-25",
      "value": 14.7653999710083
    },
    {
      "time": "2026-02-26",
      "value": 14.779199981689453
    },
    {
      "time": "2026-02-27",
      "value": 14.811599979400635
    },
    {
      "time": "2026-03-02",
      "value": 14.836399974822998
    },
    {
      "time": "2026-03-03",
      "value": 14.837599983215332
    },
    {
      "time": "2026-03-04",
      "value": 14.83859998703003
    },
    {
      "time": "2026-03-05",
      "value": 14.857999992370605
    },
    {
      "time": "2026-03-06",
      "value": 14.87519998550415
    },
    {
      "time": "2026-03-09",
      "value": 14.894999980926514
    },
    {
      "time": "2026-03-10",
      "value": 14.903199977874756
    },
    {
      "time": "2026-03-11",
      "value": 14.916799964904785
    },
    {
      "time": "2026-03-12",
      "value": 14.926799964904784
    },
    {
      "time": "2026-03-13",
      "value": 14.92799997329712
    },
    {
      "time": "2026-03-16",
      "value": 14.926599979400635
    },
    {
      "time": "2026-03-17",
      "value": 14.924999980926513
    },
    {
      "time": "2026-03-18",
      "value": 14.934199981689453
    },
    {
      "time": "2026-03-19",
      "value": 14.915799980163575
    },
    {
      "time": "2026-03-20",
      "value": 14.885199985504151
    },
    {
      "time": "2026-03-23",
      "value": 14.86959997177124
    },
    {
      "time": "2026-03-24",
      "value": 14.862199974060058
    },
    {
      "time": "2026-03-25",
      "value": 14.867999973297119
    },
    {
      "time": "2026-03-26",
      "value": 14.874999961853028
    },
    {
      "time": "2026-03-27",
      "value": 14.88739995956421
    },
    {
      "time": "2026-03-30",
      "value": 14.91399995803833
    },
    {
      "time": "2026-03-31",
      "value": 14.951399936676026
    },
    {
      "time": "2026-04-01",
      "value": 14.986599922180176
    },
    {
      "time": "2026-04-02",
      "value": 15.023399925231933
    },
    {
      "time": "2026-04-06",
      "value": 15.047199897766113
    },
    {
      "time": "2026-04-07",
      "value": 15.074399871826172
    },
    {
      "time": "2026-04-08",
      "value": 15.108599891662598
    },
    {
      "time": "2026-04-09",
      "value": 15.131199874877929
    },
    {
      "time": "2026-04-10",
      "value": 15.159799880981446
    },
    {
      "time": "2026-04-13",
      "value": 15.202999877929688
    },
    {
      "time": "2026-04-14",
      "value": 15.23539987564087
    },
    {
      "time": "2026-04-15",
      "value": 15.270799884796142
    },
    {
      "time": "2026-04-16",
      "value": 15.301399898529052
    },
    {
      "time": "2026-04-17",
      "value": 15.304999904632568
    },
    {
      "time": "2026-04-20",
      "value": 15.378599910736083
    },
    {
      "time": "2026-04-21",
      "value": 15.400799903869629
    },
    {
      "time": "2026-04-22",
      "value": 15.38679988861084
    },
    {
      "time": "2026-04-23",
      "value": 15.355599880218506
    },
    {
      "time": "2026-04-24",
      "value": 15.332199897766113
    },
    {
      "time": "2026-04-27",
      "value": 15.352799911499023
    },
    {
      "time": "2026-04-28",
      "value": 15.371199913024903
    },
    {
      "time": "2026-04-29",
      "value": 15.374599914550782
    },
    {
      "time": "2026-04-30",
      "value": 15.392599925994872
    },
    {
      "time": "2026-05-01",
      "value": 15.391799926757812
    },
    {
      "time": "2026-05-04",
      "value": 15.390599937438965
    },
    {
      "time": "2026-05-05",
      "value": 15.414799938201904
    },
    {
      "time": "2026-05-06",
      "value": 15.432999935150146
    },
    {
      "time": "2026-05-07",
      "value": 15.407199935913086
    },
    {
      "time": "2026-05-08",
      "value": 15.383199920654297
    },
    {
      "time": "2026-05-11",
      "value": 15.350599918365479
    },
    {
      "time": "2026-05-12",
      "value": 15.325599918365478
    },
    {
      "time": "2026-05-13",
      "value": 15.303399906158447
    },
    {
      "time": "2026-05-14",
      "value": 15.300999908447265
    },
    {
      "time": "2026-05-15",
      "value": 15.298599910736083
    },
    {
      "time": "2026-05-18",
      "value": 15.28879991531372
    },
    {
      "time": "2026-05-19",
      "value": 15.261599922180176
    },
    {
      "time": "2026-05-20",
      "value": 15.24059991836548
    },
    {
      "time": "2026-05-21",
      "value": 15.215999927520752
    },
    {
      "time": "2026-05-22",
      "value": 15.191599922180176
    },
    {
      "time": "2026-05-26",
      "value": 15.170399913787842
    },
    {
      "time": "2026-05-27",
      "value": 15.16459991455078
    },
    {
      "time": "2026-05-28",
      "value": 15.150799903869629
    },
    {
      "time": "2026-05-29",
      "value": 15.132999897003174
    },
    {
      "time": "2026-06-01",
      "value": 15.121199893951417
    },
    {
      "time": "2026-06-02",
      "value": 15.121999893188477
    },
    {
      "time": "2026-06-03",
      "value": 15.084399909973145
    },
    {
      "time": "2026-06-04",
      "value": 15.03159990310669
    },
    {
      "time": "2026-06-05",
      "value": 14.955599918365479
    },
    {
      "time": "2026-06-08",
      "value": 14.86439992904663
    },
    {
      "time": "2026-06-09",
      "value": 14.779199924468994
    },
    {
      "time": "2026-06-10",
      "value": 14.658999938964843
    },
    {
      "time": "2026-06-11",
      "value": 14.539999961853027
    },
    {
      "time": "2026-06-12",
      "value": 14.433999977111817
    },
    {
      "time": "2026-06-15",
      "value": 14.309199981689453
    },
    {
      "time": "2026-06-16",
      "value": 14.197000007629395
    },
    {
      "time": "2026-06-17",
      "value": 14.083800010681152
    },
    {
      "time": "2026-06-18",
      "value": 13.958000011444092
    },
    {
      "time": "2026-06-22",
      "value": 13.834400024414062
    },
    {
      "time": "2026-06-23",
      "value": 13.705800018310548
    },
    {
      "time": "2026-06-24",
      "value": 13.570800018310546
    },
    {
      "time": "2026-06-25",
      "value": 13.448800010681152
    },
    {
      "time": "2026-06-26",
      "value": 13.335400009155274
    },
    {
      "time": "2026-06-29",
      "value": 13.214600009918213
    },
    {
      "time": "2026-06-30",
      "value": 13.101200008392334
    },
    {
      "time": "2026-07-01",
      "value": 12.973199996948242
    },
    {
      "time": "2026-07-02",
      "value": 12.882800006866455
    },
    {
      "time": "2026-07-06",
      "value": 12.816600017547607
    },
    {
      "time": "2026-07-07",
      "value": 12.759400024414063
    },
    {
      "time": "2026-07-08",
      "value": 12.68060001373291
    },
    {
      "time": "2026-07-09",
      "value": 12.587200012207031
    },
    {
      "time": "2026-07-10",
      "value": 12.500200004577637
    },
    {
      "time": "2026-07-13",
      "value": 12.425400009155274
    },
    {
      "time": "2026-07-14",
      "value": 12.332200012207032
    },
    {
      "time": "2026-07-15",
      "value": 12.252400016784668
    },
    {
      "time": "2026-07-16",
      "value": 12.19
    },
    {
      "time": "2026-07-17",
      "value": 12.116800003051758
    },
    {
      "time": "2026-07-20",
      "value": 12.044799995422363
    },
    {
      "time": "2026-07-21",
      "value": 11.99859998703003
    },
    {
      "time": "2026-07-22",
      "value": 11.966199989318847
    },
    {
      "time": "2026-07-23",
      "value": 11.93779998779297
    },
    {
      "time": "2026-07-24",
      "value": 11.90079999923706
    }
  ],
  "analysis": null
}