{
  "ok": true,
  "cached": false,
  "ticker": "MCD",
  "price": 264.76,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-31",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-18",
      "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": "Food news latest: Coors Light & Cheez-It team up, 19M eggs recalled for potential salmonella",
      "publisher": "Yahoo Finance Video",
      "link": "https://finance.yahoo.com/video/food-news-latest-coors-light--cheez-it-team-up-19m-eggs-recalled-for-potential-salmonella-201923281.html",
      "published": "2026-07-24"
    },
    {
      "title": "Do Uber AI Layoffs More American Jobs At Risk?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/e81434e6-80d8-3911-87cb-3f84b56ea18b/do-uber-ai-layoffs-more.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": "BTIG Adjusts Price Target on McDonald's to $350 From $370, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/btig-adjusts-price-target-mcdonald-102904480.html",
      "published": "2026-07-24"
    },
    {
      "title": "McDONALD'S ANNOUNCES QUARTERLY CASH DIVIDEND",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/mcdonalds-announces-quarterly-cash-dividend-210000482.html",
      "published": "2026-07-23"
    },
    {
      "title": "McDonald's (MCD) Faces Stubborn Price Sensitive Traffic Despite Lower Gas Prices",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/mcdonalds-mcd-faces-stubborn-price-110845321.html",
      "published": "2026-07-23"
    },
    {
      "title": "Evercore ISI Adjusts Price Target on McDonald's to $320 From $350, Maintains Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/evercore-isi-adjusts-price-target-094840781.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 296.80999755859375,
      "high": 298.6400146484375,
      "low": 294.8999938964844,
      "close": 298.4700012207031,
      "volume": 3401000
    },
    {
      "time": "2025-07-28",
      "open": 297.05999755859375,
      "high": 299.9100036621094,
      "low": 294.989990234375,
      "close": 299.2200012207031,
      "volume": 3070500
    },
    {
      "time": "2025-07-29",
      "open": 298.95001220703125,
      "high": 302.8299865722656,
      "low": 298.29998779296875,
      "close": 302.6700134277344,
      "volume": 3147700
    },
    {
      "time": "2025-07-30",
      "open": 302.57000732421875,
      "high": 305.42999267578125,
      "low": 301.0799865722656,
      "close": 303.6099853515625,
      "volume": 2805900
    },
    {
      "time": "2025-07-31",
      "open": 301.0199890136719,
      "high": 303.4700012207031,
      "low": 300,
      "close": 300.07000732421875,
      "volume": 3639600
    },
    {
      "time": "2025-08-01",
      "open": 303.5,
      "high": 303.70001220703125,
      "low": 301.3800048828125,
      "close": 302.8900146484375,
      "volume": 3344800
    },
    {
      "time": "2025-08-04",
      "open": 300.5299987792969,
      "high": 306.3500061035156,
      "low": 300.5299987792969,
      "close": 304.2300109863281,
      "volume": 4734500
    },
    {
      "time": "2025-08-05",
      "open": 303,
      "high": 304.6000061035156,
      "low": 298.3699951171875,
      "close": 298.7699890136719,
      "volume": 4222900
    },
    {
      "time": "2025-08-06",
      "open": 307,
      "high": 310.3999938964844,
      "low": 301.739990234375,
      "close": 307.6600036621094,
      "volume": 6474300
    },
    {
      "time": "2025-08-07",
      "open": 309.1600036621094,
      "high": 310.1700134277344,
      "low": 304.3500061035156,
      "close": 307.9100036621094,
      "volume": 3603300
    },
    {
      "time": "2025-08-08",
      "open": 307,
      "high": 308.54998779296875,
      "low": 303.8900146484375,
      "close": 305.45001220703125,
      "volume": 2622000
    },
    {
      "time": "2025-08-11",
      "open": 305.5,
      "high": 307.29998779296875,
      "low": 303.7799987792969,
      "close": 304.3599853515625,
      "volume": 2649000
    },
    {
      "time": "2025-08-12",
      "open": 305.1700134277344,
      "high": 305.5,
      "low": 299.8900146484375,
      "close": 301.6400146484375,
      "volume": 3438300
    },
    {
      "time": "2025-08-13",
      "open": 301.70001220703125,
      "high": 305.30999755859375,
      "low": 301.3999938964844,
      "close": 305.07000732421875,
      "volume": 2999100
    },
    {
      "time": "2025-08-14",
      "open": 305.5,
      "high": 309.2900085449219,
      "low": 302.70001220703125,
      "close": 308.95001220703125,
      "volume": 4699400
    },
    {
      "time": "2025-08-15",
      "open": 310.1600036621094,
      "high": 310.1600036621094,
      "low": 306.5,
      "close": 308.92999267578125,
      "volume": 3416600
    },
    {
      "time": "2025-08-18",
      "open": 308.3699951171875,
      "high": 309.9800109863281,
      "low": 306.55999755859375,
      "close": 308.70001220703125,
      "volume": 3272600
    },
    {
      "time": "2025-08-19",
      "open": 308.70001220703125,
      "high": 314.2200012207031,
      "low": 308.45001220703125,
      "close": 310.92999267578125,
      "volume": 2893600
    },
    {
      "time": "2025-08-20",
      "open": 313.6700134277344,
      "high": 316.1499938964844,
      "low": 312.3900146484375,
      "close": 313.0799865722656,
      "volume": 3879900
    },
    {
      "time": "2025-08-21",
      "open": 311.8699951171875,
      "high": 313.6000061035156,
      "low": 311.1700134277344,
      "close": 313.2200012207031,
      "volume": 2282200
    },
    {
      "time": "2025-08-22",
      "open": 314.6300048828125,
      "high": 316.79998779296875,
      "low": 313.1499938964844,
      "close": 314.07000732421875,
      "volume": 2796700
    },
    {
      "time": "2025-08-25",
      "open": 313.7300109863281,
      "high": 315.54998779296875,
      "low": 311.95001220703125,
      "close": 313.44000244140625,
      "volume": 2944300
    },
    {
      "time": "2025-08-26",
      "open": 313.42999267578125,
      "high": 315.1199951171875,
      "low": 312.29998779296875,
      "close": 312.94000244140625,
      "volume": 2807600
    },
    {
      "time": "2025-08-27",
      "open": 313.3599853515625,
      "high": 315.7200012207031,
      "low": 311.3399963378906,
      "close": 311.42999267578125,
      "volume": 3234400
    },
    {
      "time": "2025-08-28",
      "open": 311.1199951171875,
      "high": 312.5199890136719,
      "low": 309.3500061035156,
      "close": 312.2200012207031,
      "volume": 3471700
    },
    {
      "time": "2025-08-29",
      "open": 312.2300109863281,
      "high": 313.8999938964844,
      "low": 311.42999267578125,
      "close": 313.5400085449219,
      "volume": 2492500
    },
    {
      "time": "2025-09-02",
      "open": 313.04998779296875,
      "high": 316.1300048828125,
      "low": 312.3299865722656,
      "close": 315.760009765625,
      "volume": 3228700
    },
    {
      "time": "2025-09-03",
      "open": 315.0199890136719,
      "high": 316.8699951171875,
      "low": 312.9800109863281,
      "close": 316.3900146484375,
      "volume": 3219500
    },
    {
      "time": "2025-09-04",
      "open": 317.82000732421875,
      "high": 319.42999267578125,
      "low": 316.4800109863281,
      "close": 316.989990234375,
      "volume": 2881300
    },
    {
      "time": "2025-09-05",
      "open": 317.3699951171875,
      "high": 318.0400085449219,
      "low": 313.2699890136719,
      "close": 314.3800048828125,
      "volume": 2533100
    },
    {
      "time": "2025-09-08",
      "open": 312.82000732421875,
      "high": 313.0799865722656,
      "low": 309.760009765625,
      "close": 312.79998779296875,
      "volume": 2873600
    },
    {
      "time": "2025-09-09",
      "open": 311.2099914550781,
      "high": 313.70001220703125,
      "low": 310.7300109863281,
      "close": 312.5199890136719,
      "volume": 2310800
    },
    {
      "time": "2025-09-10",
      "open": 312.0899963378906,
      "high": 312.0899963378906,
      "low": 304.6099853515625,
      "close": 305.94000244140625,
      "volume": 3479500
    },
    {
      "time": "2025-09-11",
      "open": 306.2300109863281,
      "high": 308.94000244140625,
      "low": 305.25,
      "close": 308.42999267578125,
      "volume": 2761500
    },
    {
      "time": "2025-09-12",
      "open": 307.6199951171875,
      "high": 308.510009765625,
      "low": 305.25,
      "close": 305.3999938964844,
      "volume": 2072600
    },
    {
      "time": "2025-09-15",
      "open": 305.1400146484375,
      "high": 305.7099914550781,
      "low": 300.510009765625,
      "close": 302.07000732421875,
      "volume": 3584500
    },
    {
      "time": "2025-09-16",
      "open": 303.5,
      "high": 306,
      "low": 302.70001220703125,
      "close": 303.2900085449219,
      "volume": 3578500
    },
    {
      "time": "2025-09-17",
      "open": 304.8999938964844,
      "high": 306.5799865722656,
      "low": 303.9100036621094,
      "close": 304.9700012207031,
      "volume": 2681600
    },
    {
      "time": "2025-09-18",
      "open": 301.4700012207031,
      "high": 302.69000244140625,
      "low": 297.8800048828125,
      "close": 301.1400146484375,
      "volume": 4654100
    },
    {
      "time": "2025-09-19",
      "open": 301.70001220703125,
      "high": 304.79998779296875,
      "low": 300.75,
      "close": 302.3800048828125,
      "volume": 5696900
    },
    {
      "time": "2025-09-22",
      "open": 302.32000732421875,
      "high": 304.25,
      "low": 300.4200134277344,
      "close": 302.989990234375,
      "volume": 3657900
    },
    {
      "time": "2025-09-23",
      "open": 303.739990234375,
      "high": 304.45001220703125,
      "low": 300.32000732421875,
      "close": 303.19000244140625,
      "volume": 2976900
    },
    {
      "time": "2025-09-24",
      "open": 302.489990234375,
      "high": 305.9800109863281,
      "low": 302.010009765625,
      "close": 304.3299865722656,
      "volume": 2427300
    },
    {
      "time": "2025-09-25",
      "open": 305.8800048828125,
      "high": 306.3299865722656,
      "low": 301.95001220703125,
      "close": 302.29998779296875,
      "volume": 2558400
    },
    {
      "time": "2025-09-26",
      "open": 303.3699951171875,
      "high": 305.7799987792969,
      "low": 302.010009765625,
      "close": 305.239990234375,
      "volume": 2284700
    },
    {
      "time": "2025-09-29",
      "open": 305.8800048828125,
      "high": 306.1099853515625,
      "low": 301.8500061035156,
      "close": 302.989990234375,
      "volume": 3073800
    },
    {
      "time": "2025-09-30",
      "open": 302.75,
      "high": 304.4800109863281,
      "low": 302,
      "close": 303.8900146484375,
      "volume": 2640100
    },
    {
      "time": "2025-10-01",
      "open": 303.260009765625,
      "high": 304.7699890136719,
      "low": 298.29998779296875,
      "close": 300.5199890136719,
      "volume": 3055300
    },
    {
      "time": "2025-10-02",
      "open": 299.6000061035156,
      "high": 302.3800048828125,
      "low": 298.95001220703125,
      "close": 299.8800048828125,
      "volume": 2690400
    },
    {
      "time": "2025-10-03",
      "open": 298.8999938964844,
      "high": 301.3900146484375,
      "low": 298.6600036621094,
      "close": 300.9800109863281,
      "volume": 2599100
    },
    {
      "time": "2025-10-06",
      "open": 299.0400085449219,
      "high": 299.6499938964844,
      "low": 294.9100036621094,
      "close": 296.0400085449219,
      "volume": 3814200
    },
    {
      "time": "2025-10-07",
      "open": 295,
      "high": 298.07000732421875,
      "low": 294.1300048828125,
      "close": 296.32000732421875,
      "volume": 2515700
    },
    {
      "time": "2025-10-08",
      "open": 296.3800048828125,
      "high": 296.6600036621094,
      "low": 293.42999267578125,
      "close": 294.3999938964844,
      "volume": 2464600
    },
    {
      "time": "2025-10-09",
      "open": 293.6499938964844,
      "high": 295.1199951171875,
      "low": 292.0400085449219,
      "close": 293.80999755859375,
      "volume": 2802700
    },
    {
      "time": "2025-10-10",
      "open": 294.70001220703125,
      "high": 297.95001220703125,
      "low": 292.8900146484375,
      "close": 297.010009765625,
      "volume": 4016200
    },
    {
      "time": "2025-10-13",
      "open": 294.6000061035156,
      "high": 300.4200134277344,
      "low": 294,
      "close": 300.1099853515625,
      "volume": 3369300
    },
    {
      "time": "2025-10-14",
      "open": 300.1600036621094,
      "high": 305.5199890136719,
      "low": 300.1099853515625,
      "close": 304.55999755859375,
      "volume": 2992800
    },
    {
      "time": "2025-10-15",
      "open": 303.6300048828125,
      "high": 309.1000061035156,
      "low": 303.6300048828125,
      "close": 305.25,
      "volume": 2522100
    },
    {
      "time": "2025-10-16",
      "open": 305.7900085449219,
      "high": 307.2799987792969,
      "low": 304.7099914550781,
      "close": 305.3299865722656,
      "volume": 2021600
    },
    {
      "time": "2025-10-17",
      "open": 306.79998779296875,
      "high": 308.3299865722656,
      "low": 306.30999755859375,
      "close": 308.0899963378906,
      "volume": 2194200
    },
    {
      "time": "2025-10-20",
      "open": 307.95001220703125,
      "high": 308.70001220703125,
      "low": 305.8399963378906,
      "close": 307.7699890136719,
      "volume": 2329600
    },
    {
      "time": "2025-10-21",
      "open": 308.54998779296875,
      "high": 308.54998779296875,
      "low": 306.3900146484375,
      "close": 307.4800109863281,
      "volume": 2461100
    },
    {
      "time": "2025-10-22",
      "open": 308.2200012207031,
      "high": 312.7900085449219,
      "low": 307.1499938964844,
      "close": 310.1099853515625,
      "volume": 2735700
    },
    {
      "time": "2025-10-23",
      "open": 311.9700012207031,
      "high": 311.9700012207031,
      "low": 306.2200012207031,
      "close": 306.9700012207031,
      "volume": 2081500
    },
    {
      "time": "2025-10-24",
      "open": 307.6300048828125,
      "high": 307.70001220703125,
      "low": 305.0199890136719,
      "close": 305.7900085449219,
      "volume": 1994500
    },
    {
      "time": "2025-10-27",
      "open": 305.8999938964844,
      "high": 310.0899963378906,
      "low": 305.3399963378906,
      "close": 310,
      "volume": 2139700
    },
    {
      "time": "2025-10-28",
      "open": 308.5400085449219,
      "high": 310.5799865722656,
      "low": 306.3299865722656,
      "close": 306.3999938964844,
      "volume": 2336500
    },
    {
      "time": "2025-10-29",
      "open": 304.70001220703125,
      "high": 304.7799987792969,
      "low": 301.2200012207031,
      "close": 302.3500061035156,
      "volume": 2502300
    },
    {
      "time": "2025-10-30",
      "open": 300.5,
      "high": 304.3900146484375,
      "low": 300.1000061035156,
      "close": 302.42999267578125,
      "volume": 3128400
    },
    {
      "time": "2025-10-31",
      "open": 300,
      "high": 300.7099914550781,
      "low": 297,
      "close": 298.42999267578125,
      "volume": 3582700
    },
    {
      "time": "2025-11-03",
      "open": 297.6700134277344,
      "high": 297.9200134277344,
      "low": 294.44000244140625,
      "close": 296.3699951171875,
      "volume": 3899300
    },
    {
      "time": "2025-11-04",
      "open": 298.2099914550781,
      "high": 299.75,
      "low": 296.4200134277344,
      "close": 299.2099914550781,
      "volume": 4151300
    },
    {
      "time": "2025-11-05",
      "open": 299.55999755859375,
      "high": 310.1700134277344,
      "low": 299.2099914550781,
      "close": 305.6700134277344,
      "volume": 6070300
    },
    {
      "time": "2025-11-06",
      "open": 304.260009765625,
      "high": 306.4100036621094,
      "low": 297.510009765625,
      "close": 298.4100036621094,
      "volume": 3544900
    },
    {
      "time": "2025-11-07",
      "open": 300.3399963378906,
      "high": 302.54998779296875,
      "low": 298.3299865722656,
      "close": 299.6600036621094,
      "volume": 3250100
    },
    {
      "time": "2025-11-10",
      "open": 299,
      "high": 300.0199890136719,
      "low": 296.0400085449219,
      "close": 299.1000061035156,
      "volume": 3824300
    },
    {
      "time": "2025-11-11",
      "open": 300.8599853515625,
      "high": 307.2900085449219,
      "low": 300.8500061035156,
      "close": 306.8299865722656,
      "volume": 2755800
    },
    {
      "time": "2025-11-12",
      "open": 306.7799987792969,
      "high": 309.0899963378906,
      "low": 305.7799987792969,
      "close": 306.94000244140625,
      "volume": 2818600
    },
    {
      "time": "2025-11-13",
      "open": 307.29998779296875,
      "high": 310.1000061035156,
      "low": 306.5,
      "close": 307.5799865722656,
      "volume": 2294300
    },
    {
      "time": "2025-11-14",
      "open": 308.45001220703125,
      "high": 310.75,
      "low": 303.3299865722656,
      "close": 307.0299987792969,
      "volume": 3112500
    },
    {
      "time": "2025-11-17",
      "open": 307.1700134277344,
      "high": 307.70001220703125,
      "low": 304.1000061035156,
      "close": 304.8999938964844,
      "volume": 2435700
    },
    {
      "time": "2025-11-18",
      "open": 305.67999267578125,
      "high": 308.44000244140625,
      "low": 304.1600036621094,
      "close": 304.5899963378906,
      "volume": 2773800
    },
    {
      "time": "2025-11-19",
      "open": 304.5899963378906,
      "high": 304.8399963378906,
      "low": 302.0400085449219,
      "close": 302.739990234375,
      "volume": 2008300
    },
    {
      "time": "2025-11-20",
      "open": 302.45001220703125,
      "high": 305.6400146484375,
      "low": 301.8699951171875,
      "close": 304.1600036621094,
      "volume": 4205100
    },
    {
      "time": "2025-11-21",
      "open": 306.2699890136719,
      "high": 310.5400085449219,
      "low": 306.1600036621094,
      "close": 309.3500061035156,
      "volume": 3348900
    },
    {
      "time": "2025-11-24",
      "open": 308.989990234375,
      "high": 310.3399963378906,
      "low": 304.0299987792969,
      "close": 304.8999938964844,
      "volume": 3687300
    },
    {
      "time": "2025-11-25",
      "open": 306.75,
      "high": 311.4599914550781,
      "low": 306.75,
      "close": 310.45001220703125,
      "volume": 4189600
    },
    {
      "time": "2025-11-26",
      "open": 311.57000732421875,
      "high": 312.8699951171875,
      "low": 309.7200012207031,
      "close": 312.3999938964844,
      "volume": 2786600
    },
    {
      "time": "2025-11-28",
      "open": 312.3699951171875,
      "high": 313.29998779296875,
      "low": 310.69000244140625,
      "close": 311.82000732421875,
      "volume": 1850700
    },
    {
      "time": "2025-12-01",
      "open": 309.4800109863281,
      "high": 309.5,
      "low": 303.3699951171875,
      "close": 303.57000732421875,
      "volume": 3354100
    },
    {
      "time": "2025-12-02",
      "open": 303.79998779296875,
      "high": 303.82000732421875,
      "low": 299.5899963378906,
      "close": 300.7200012207031,
      "volume": 3947800
    },
    {
      "time": "2025-12-03",
      "open": 302.3999938964844,
      "high": 308.75,
      "low": 302.05999755859375,
      "close": 307.7099914550781,
      "volume": 4986900
    },
    {
      "time": "2025-12-04",
      "open": 308.5299987792969,
      "high": 313.79998779296875,
      "low": 307.32000732421875,
      "close": 308.5400085449219,
      "volume": 4632200
    },
    {
      "time": "2025-12-05",
      "open": 308.6600036621094,
      "high": 312.04998779296875,
      "low": 308.20001220703125,
      "close": 311.2300109863281,
      "volume": 3147200
    },
    {
      "time": "2025-12-08",
      "open": 312,
      "high": 313.75,
      "low": 309.04998779296875,
      "close": 309.7900085449219,
      "volume": 3575000
    },
    {
      "time": "2025-12-09",
      "open": 310.69000244140625,
      "high": 312.70001220703125,
      "low": 308.4200134277344,
      "close": 310.7900085449219,
      "volume": 2355100
    },
    {
      "time": "2025-12-10",
      "open": 309.5,
      "high": 311.32000732421875,
      "low": 306.010009765625,
      "close": 310.5299987792969,
      "volume": 4103900
    },
    {
      "time": "2025-12-11",
      "open": 311.5,
      "high": 312.9800109863281,
      "low": 309.05999755859375,
      "close": 309.7099914550781,
      "volume": 4844000
    },
    {
      "time": "2025-12-12",
      "open": 310.5299987792969,
      "high": 317.7900085449219,
      "low": 310.3699951171875,
      "close": 316.7200012207031,
      "volume": 3771900
    },
    {
      "time": "2025-12-15",
      "open": 316.70001220703125,
      "high": 319.6600036621094,
      "low": 315.79998779296875,
      "close": 318.7300109863281,
      "volume": 3814900
    },
    {
      "time": "2025-12-16",
      "open": 319.1099853515625,
      "high": 320.5799865722656,
      "low": 314.30999755859375,
      "close": 314.5,
      "volume": 2972300
    },
    {
      "time": "2025-12-17",
      "open": 315.54998779296875,
      "high": 319.20001220703125,
      "low": 315,
      "close": 318.69000244140625,
      "volume": 3328600
    },
    {
      "time": "2025-12-18",
      "open": 319.3800048828125,
      "high": 321.7900085449219,
      "low": 318.3500061035156,
      "close": 319.6499938964844,
      "volume": 3335200
    },
    {
      "time": "2025-12-19",
      "open": 318.70001220703125,
      "high": 319.3299865722656,
      "low": 315.75,
      "close": 315.8399963378906,
      "volume": 7128600
    },
    {
      "time": "2025-12-22",
      "open": 315,
      "high": 318.2699890136719,
      "low": 314.4700012207031,
      "close": 316.2200012207031,
      "volume": 2514600
    },
    {
      "time": "2025-12-23",
      "open": 312.1000061035156,
      "high": 314.1199951171875,
      "low": 310.6300048828125,
      "close": 310.8399963378906,
      "volume": 2922800
    },
    {
      "time": "2025-12-24",
      "open": 310.67999267578125,
      "high": 313.3999938964844,
      "low": 310.2799987792969,
      "close": 313.3299865722656,
      "volume": 1011500
    },
    {
      "time": "2025-12-26",
      "open": 312.9800109863281,
      "high": 313.260009765625,
      "low": 309.8699951171875,
      "close": 310.67999267578125,
      "volume": 1308900
    },
    {
      "time": "2025-12-29",
      "open": 310.4599914550781,
      "high": 311.1000061035156,
      "low": 308.2200012207031,
      "close": 308.5299987792969,
      "volume": 2148300
    },
    {
      "time": "2025-12-30",
      "open": 307.0799865722656,
      "high": 308.6400146484375,
      "low": 306.7699890136719,
      "close": 308.0299987792969,
      "volume": 1678300
    },
    {
      "time": "2025-12-31",
      "open": 307.7799987792969,
      "high": 308.2099914550781,
      "low": 305.3500061035156,
      "close": 305.6300048828125,
      "volume": 1903600
    },
    {
      "time": "2026-01-02",
      "open": 305.2900085449219,
      "high": 305.54998779296875,
      "low": 300.2900085449219,
      "close": 303.260009765625,
      "volume": 3124300
    },
    {
      "time": "2026-01-05",
      "open": 301.25,
      "high": 302.3299865722656,
      "low": 299.6199951171875,
      "close": 299.8599853515625,
      "volume": 4573300
    },
    {
      "time": "2026-01-06",
      "open": 299.07000732421875,
      "high": 304.2200012207031,
      "low": 298.3299865722656,
      "close": 302.7699890136719,
      "volume": 3769100
    },
    {
      "time": "2026-01-07",
      "open": 305.3299865722656,
      "high": 307,
      "low": 303.30999755859375,
      "close": 304.1600036621094,
      "volume": 4100200
    },
    {
      "time": "2026-01-08",
      "open": 303.44000244140625,
      "high": 309,
      "low": 302.6300048828125,
      "close": 308.8800048828125,
      "volume": 3268300
    },
    {
      "time": "2026-01-09",
      "open": 309.0400085449219,
      "high": 309.5199890136719,
      "low": 304.6000061035156,
      "close": 307.32000732421875,
      "volume": 2972000
    },
    {
      "time": "2026-01-12",
      "open": 307.44000244140625,
      "high": 307.4800109863281,
      "low": 304.1700134277344,
      "close": 306.75,
      "volume": 3206600
    },
    {
      "time": "2026-01-13",
      "open": 305.2300109863281,
      "high": 309.6600036621094,
      "low": 305.20001220703125,
      "close": 309.44000244140625,
      "volume": 2967900
    },
    {
      "time": "2026-01-14",
      "open": 309.44000244140625,
      "high": 311.17999267578125,
      "low": 305.92999267578125,
      "close": 308.1300048828125,
      "volume": 2949000
    },
    {
      "time": "2026-01-15",
      "open": 308.92999267578125,
      "high": 308.92999267578125,
      "low": 303.79998779296875,
      "close": 308.6199951171875,
      "volume": 3189200
    },
    {
      "time": "2026-01-16",
      "open": 306.8900146484375,
      "high": 308.5299987792969,
      "low": 305.8399963378906,
      "close": 307.42999267578125,
      "volume": 2590600
    },
    {
      "time": "2026-01-20",
      "open": 306.44000244140625,
      "high": 306.54998779296875,
      "low": 302.45001220703125,
      "close": 302.8399963378906,
      "volume": 3018000
    },
    {
      "time": "2026-01-21",
      "open": 303.3399963378906,
      "high": 305.7099914550781,
      "low": 303.1400146484375,
      "close": 305.69000244140625,
      "volume": 3630900
    },
    {
      "time": "2026-01-22",
      "open": 306.1499938964844,
      "high": 307.6300048828125,
      "low": 304.95001220703125,
      "close": 306.0299987792969,
      "volume": 2809400
    },
    {
      "time": "2026-01-23",
      "open": 306.1000061035156,
      "high": 309.510009765625,
      "low": 305.3599853515625,
      "close": 309.25,
      "volume": 2350200
    },
    {
      "time": "2026-01-26",
      "open": 310,
      "high": 314.3599853515625,
      "low": 309.9700012207031,
      "close": 312.95001220703125,
      "volume": 3385000
    },
    {
      "time": "2026-01-27",
      "open": 312.32000732421875,
      "high": 314.55999755859375,
      "low": 311.0400085449219,
      "close": 314.1300048828125,
      "volume": 2506600
    },
    {
      "time": "2026-01-28",
      "open": 315,
      "high": 316.2799987792969,
      "low": 311.6099853515625,
      "close": 312.79998779296875,
      "volume": 2184500
    },
    {
      "time": "2026-01-29",
      "open": 312.9100036621094,
      "high": 317.3999938964844,
      "low": 312.260009765625,
      "close": 315.510009765625,
      "volume": 3211300
    },
    {
      "time": "2026-01-30",
      "open": 315.6600036621094,
      "high": 316.04998779296875,
      "low": 311.57000732421875,
      "close": 315,
      "volume": 2983200
    },
    {
      "time": "2026-02-02",
      "open": 319,
      "high": 319.5199890136719,
      "low": 315.2099914550781,
      "close": 318.5299987792969,
      "volume": 3309800
    },
    {
      "time": "2026-02-03",
      "open": 315.510009765625,
      "high": 322.8900146484375,
      "low": 315.510009765625,
      "close": 319.4800109863281,
      "volume": 4043400
    },
    {
      "time": "2026-02-04",
      "open": 321.1099853515625,
      "high": 326.95001220703125,
      "low": 319.70001220703125,
      "close": 323.69000244140625,
      "volume": 4805900
    },
    {
      "time": "2026-02-05",
      "open": 325.0799865722656,
      "high": 328.05999755859375,
      "low": 322.95001220703125,
      "close": 323.4800109863281,
      "volume": 3936800
    },
    {
      "time": "2026-02-06",
      "open": 322.8999938964844,
      "high": 327.5400085449219,
      "low": 321.239990234375,
      "close": 327.1600036621094,
      "volume": 2831900
    },
    {
      "time": "2026-02-09",
      "open": 325.94000244140625,
      "high": 327.32000732421875,
      "low": 323.17999267578125,
      "close": 325.6000061035156,
      "volume": 2673900
    },
    {
      "time": "2026-02-10",
      "open": 325.42999267578125,
      "high": 328,
      "low": 323.510009765625,
      "close": 325.9700012207031,
      "volume": 3502900
    },
    {
      "time": "2026-02-11",
      "open": 323.5799865722656,
      "high": 325.20001220703125,
      "low": 320.80999755859375,
      "close": 323.2099914550781,
      "volume": 4553200
    },
    {
      "time": "2026-02-12",
      "open": 329.8299865722656,
      "high": 333.3800048828125,
      "low": 320.1499938964844,
      "close": 332.0799865722656,
      "volume": 6499700
    },
    {
      "time": "2026-02-13",
      "open": 332.5,
      "high": 335.6700134277344,
      "low": 326.5299987792969,
      "close": 327.5799865722656,
      "volume": 3587900
    },
    {
      "time": "2026-02-17",
      "open": 330,
      "high": 332.0799865722656,
      "low": 325,
      "close": 327.6199951171875,
      "volume": 3367200
    },
    {
      "time": "2026-02-18",
      "open": 327.2699890136719,
      "high": 328.79998779296875,
      "low": 323.8299865722656,
      "close": 327.8900146484375,
      "volume": 3661800
    },
    {
      "time": "2026-02-19",
      "open": 328.4599914550781,
      "high": 333,
      "low": 326.95001220703125,
      "close": 327.1099853515625,
      "volume": 4032300
    },
    {
      "time": "2026-02-20",
      "open": 328.0299987792969,
      "high": 330.2799987792969,
      "low": 325.9599914550781,
      "close": 329.2300109863281,
      "volume": 3862700
    },
    {
      "time": "2026-02-23",
      "open": 330.42999267578125,
      "high": 335.5799865722656,
      "low": 330.25,
      "close": 334.55999755859375,
      "volume": 3806200
    },
    {
      "time": "2026-02-24",
      "open": 335.30999755859375,
      "high": 336,
      "low": 332.3299865722656,
      "close": 333.04998779296875,
      "volume": 2756900
    },
    {
      "time": "2026-02-25",
      "open": 332,
      "high": 334.1499938964844,
      "low": 330,
      "close": 333.010009765625,
      "volume": 2812500
    },
    {
      "time": "2026-02-26",
      "open": 334.8699951171875,
      "high": 336.94000244140625,
      "low": 333.1099853515625,
      "close": 334.5299987792969,
      "volume": 2425900
    },
    {
      "time": "2026-02-27",
      "open": 335.57000732421875,
      "high": 341.3500061035156,
      "low": 335.57000732421875,
      "close": 341.05999755859375,
      "volume": 4269100
    },
    {
      "time": "2026-03-02",
      "open": 341.05999755859375,
      "high": 341.75,
      "low": 334.4100036621094,
      "close": 334.82000732421875,
      "volume": 4555400
    },
    {
      "time": "2026-03-03",
      "open": 330.0899963378906,
      "high": 332.1700134277344,
      "low": 327.70001220703125,
      "close": 332.1700134277344,
      "volume": 2901100
    },
    {
      "time": "2026-03-04",
      "open": 331.739990234375,
      "high": 332.8299865722656,
      "low": 329.6099853515625,
      "close": 331.739990234375,
      "volume": 2455900
    },
    {
      "time": "2026-03-05",
      "open": 329.79998779296875,
      "high": 330.80999755859375,
      "low": 324.1199951171875,
      "close": 327.45001220703125,
      "volume": 4321400
    },
    {
      "time": "2026-03-06",
      "open": 326.2900085449219,
      "high": 328.3299865722656,
      "low": 321.32000732421875,
      "close": 328.05999755859375,
      "volume": 3341200
    },
    {
      "time": "2026-03-09",
      "open": 325.79998779296875,
      "high": 331.70001220703125,
      "low": 324.5799865722656,
      "close": 330.79998779296875,
      "volume": 3407500
    },
    {
      "time": "2026-03-10",
      "open": 328.3399963378906,
      "high": 329.6499938964844,
      "low": 326.7099914550781,
      "close": 327.94000244140625,
      "volume": 2391400
    },
    {
      "time": "2026-03-11",
      "open": 327.0299987792969,
      "high": 327.6499938964844,
      "low": 322.4200134277344,
      "close": 325.2099914550781,
      "volume": 2200500
    },
    {
      "time": "2026-03-12",
      "open": 323.25,
      "high": 327.32000732421875,
      "low": 322.010009765625,
      "close": 323.9100036621094,
      "volume": 2639600
    },
    {
      "time": "2026-03-13",
      "open": 324.9800109863281,
      "high": 326.9599914550781,
      "low": 324.4800109863281,
      "close": 326.4599914550781,
      "volume": 2449800
    },
    {
      "time": "2026-03-16",
      "open": 327.8399963378906,
      "high": 328.7099914550781,
      "low": 326.510009765625,
      "close": 326.6499938964844,
      "volume": 2584300
    },
    {
      "time": "2026-03-17",
      "open": 327.3399963378906,
      "high": 330.489990234375,
      "low": 326.1199951171875,
      "close": 326.29998779296875,
      "volume": 2437800
    },
    {
      "time": "2026-03-18",
      "open": 323.7699890136719,
      "high": 324.5,
      "low": 315.239990234375,
      "close": 315.7300109863281,
      "volume": 3038400
    },
    {
      "time": "2026-03-19",
      "open": 315.989990234375,
      "high": 316.7300109863281,
      "low": 309.3299865722656,
      "close": 309.5799865722656,
      "volume": 3362300
    },
    {
      "time": "2026-03-20",
      "open": 309.79998779296875,
      "high": 311.3699951171875,
      "low": 307.6199951171875,
      "close": 308.8500061035156,
      "volume": 6436600
    },
    {
      "time": "2026-03-23",
      "open": 313.4700012207031,
      "high": 313.989990234375,
      "low": 308.04998779296875,
      "close": 308.4700012207031,
      "volume": 3003200
    },
    {
      "time": "2026-03-24",
      "open": 306.3900146484375,
      "high": 311.19000244140625,
      "low": 304.7799987792969,
      "close": 307.8399963378906,
      "volume": 2954900
    },
    {
      "time": "2026-03-25",
      "open": 310.05999755859375,
      "high": 312.94000244140625,
      "low": 308.1099853515625,
      "close": 311.70001220703125,
      "volume": 3714000
    },
    {
      "time": "2026-03-26",
      "open": 310.75,
      "high": 312.7099914550781,
      "low": 308.79998779296875,
      "close": 308.92999267578125,
      "volume": 3025700
    },
    {
      "time": "2026-03-27",
      "open": 309.75,
      "high": 309.9700012207031,
      "low": 305.3299865722656,
      "close": 305.8999938964844,
      "volume": 3137200
    },
    {
      "time": "2026-03-30",
      "open": 308.70001220703125,
      "high": 310.7900085449219,
      "low": 307.6400146484375,
      "close": 308.5299987792969,
      "volume": 3569600
    },
    {
      "time": "2026-03-31",
      "open": 310.2300109863281,
      "high": 311.67999267578125,
      "low": 307.5400085449219,
      "close": 310.7900085449219,
      "volume": 3021300
    },
    {
      "time": "2026-04-01",
      "open": 310.1700134277344,
      "high": 311,
      "low": 304,
      "close": 307.2900085449219,
      "volume": 3887300
    },
    {
      "time": "2026-04-02",
      "open": 306.8299865722656,
      "high": 307.5,
      "low": 303.0299987792969,
      "close": 307.1400146484375,
      "volume": 2649100
    },
    {
      "time": "2026-04-06",
      "open": 306.05999755859375,
      "high": 310.30999755859375,
      "low": 305.80999755859375,
      "close": 309.760009765625,
      "volume": 1816000
    },
    {
      "time": "2026-04-07",
      "open": 310.2699890136719,
      "high": 310.29998779296875,
      "low": 304.2200012207031,
      "close": 304.8500061035156,
      "volume": 2033700
    },
    {
      "time": "2026-04-08",
      "open": 307.1600036621094,
      "high": 308.25,
      "low": 303.1000061035156,
      "close": 307.010009765625,
      "volume": 4155100
    },
    {
      "time": "2026-04-09",
      "open": 305.19000244140625,
      "high": 311.1000061035156,
      "low": 303.989990234375,
      "close": 309.54998779296875,
      "volume": 2484700
    },
    {
      "time": "2026-04-10",
      "open": 307.29998779296875,
      "high": 308.70001220703125,
      "low": 304.17999267578125,
      "close": 305.67999267578125,
      "volume": 2708600
    },
    {
      "time": "2026-04-13",
      "open": 304.2200012207031,
      "high": 304.8999938964844,
      "low": 302.1000061035156,
      "close": 304.510009765625,
      "volume": 2872100
    },
    {
      "time": "2026-04-14",
      "open": 303.0199890136719,
      "high": 303.5799865722656,
      "low": 301.5299987792969,
      "close": 303.2200012207031,
      "volume": 3150100
    },
    {
      "time": "2026-04-15",
      "open": 303.2699890136719,
      "high": 306.94000244140625,
      "low": 303,
      "close": 306.260009765625,
      "volume": 2976500
    },
    {
      "time": "2026-04-16",
      "open": 306.5799865722656,
      "high": 308.2699890136719,
      "low": 304.57000732421875,
      "close": 306.9599914550781,
      "volume": 2334400
    },
    {
      "time": "2026-04-17",
      "open": 307.30999755859375,
      "high": 312.5400085449219,
      "low": 307.20001220703125,
      "close": 311.3599853515625,
      "volume": 3225500
    },
    {
      "time": "2026-04-20",
      "open": 312.1499938964844,
      "high": 312.5299987792969,
      "low": 305.95001220703125,
      "close": 306.94000244140625,
      "volume": 2395200
    },
    {
      "time": "2026-04-21",
      "open": 305.54998779296875,
      "high": 306.1499938964844,
      "low": 300.9700012207031,
      "close": 301.8399963378906,
      "volume": 2708100
    },
    {
      "time": "2026-04-22",
      "open": 302.04998779296875,
      "high": 302.9100036621094,
      "low": 299.8299865722656,
      "close": 300.07000732421875,
      "volume": 2845600
    },
    {
      "time": "2026-04-23",
      "open": 302.5,
      "high": 304.8900146484375,
      "low": 301.9200134277344,
      "close": 302.5299987792969,
      "volume": 3064300
    },
    {
      "time": "2026-04-24",
      "open": 302.2900085449219,
      "high": 302.5899963378906,
      "low": 299.2200012207031,
      "close": 299.3599853515625,
      "volume": 3847800
    },
    {
      "time": "2026-04-27",
      "open": 297.7900085449219,
      "high": 298.5299987792969,
      "low": 290.19000244140625,
      "close": 290.2099914550781,
      "volume": 4985000
    },
    {
      "time": "2026-04-28",
      "open": 292.20001220703125,
      "high": 294.6499938964844,
      "low": 291.0299987792969,
      "close": 292.3900146484375,
      "volume": 4087100
    },
    {
      "time": "2026-04-29",
      "open": 291.29998779296875,
      "high": 292.510009765625,
      "low": 289.29998779296875,
      "close": 290.0799865722656,
      "volume": 3493000
    },
    {
      "time": "2026-04-30",
      "open": 290.54998779296875,
      "high": 294.5199890136719,
      "low": 290.2300109863281,
      "close": 293.5899963378906,
      "volume": 4137700
    },
    {
      "time": "2026-05-01",
      "open": 294.70001220703125,
      "high": 295.5799865722656,
      "low": 286.3599853515625,
      "close": 286.6400146484375,
      "volume": 3761800
    },
    {
      "time": "2026-05-04",
      "open": 286.32000732421875,
      "high": 289.75,
      "low": 283.69000244140625,
      "close": 284.1000061035156,
      "volume": 3750500
    },
    {
      "time": "2026-05-05",
      "open": 284.3999938964844,
      "high": 286.55999755859375,
      "low": 283.0199890136719,
      "close": 285.1700134277344,
      "volume": 4007100
    },
    {
      "time": "2026-05-06",
      "open": 287.1700134277344,
      "high": 288.5,
      "low": 282.3999938964844,
      "close": 284.1000061035156,
      "volume": 4807900
    },
    {
      "time": "2026-05-07",
      "open": 287.8299865722656,
      "high": 291.3999938964844,
      "low": 282.1499938964844,
      "close": 283.70001220703125,
      "volume": 6613800
    },
    {
      "time": "2026-05-08",
      "open": 285,
      "high": 286.5,
      "low": 274.8299865722656,
      "close": 275.75,
      "volume": 6044100
    },
    {
      "time": "2026-05-11",
      "open": 275.8299865722656,
      "high": 276.739990234375,
      "low": 271.9800109863281,
      "close": 274.6000061035156,
      "volume": 5849000
    },
    {
      "time": "2026-05-12",
      "open": 278.20001220703125,
      "high": 279.25,
      "low": 274.7699890136719,
      "close": 274.8399963378906,
      "volume": 4366600
    },
    {
      "time": "2026-05-13",
      "open": 274.5,
      "high": 277.5,
      "low": 273.239990234375,
      "close": 275.70001220703125,
      "volume": 3451000
    },
    {
      "time": "2026-05-14",
      "open": 277.79998779296875,
      "high": 277.79998779296875,
      "low": 274.29998779296875,
      "close": 274.9700012207031,
      "volume": 3428200
    },
    {
      "time": "2026-05-15",
      "open": 276,
      "high": 277.5,
      "low": 275.0199890136719,
      "close": 276.3900146484375,
      "volume": 3866400
    },
    {
      "time": "2026-05-18",
      "open": 275.82000732421875,
      "high": 282.79998779296875,
      "low": 275.1499938964844,
      "close": 282.4700012207031,
      "volume": 3969300
    },
    {
      "time": "2026-05-19",
      "open": 283.3999938964844,
      "high": 285.32000732421875,
      "low": 280.2900085449219,
      "close": 280.79998779296875,
      "volume": 4087500
    },
    {
      "time": "2026-05-20",
      "open": 280.2900085449219,
      "high": 281.0199890136719,
      "low": 276.3999938964844,
      "close": 280.2699890136719,
      "volume": 4056900
    },
    {
      "time": "2026-05-21",
      "open": 281.04998779296875,
      "high": 285.1499938964844,
      "low": 279.95001220703125,
      "close": 284.17999267578125,
      "volume": 5116300
    },
    {
      "time": "2026-05-22",
      "open": 283,
      "high": 283.7300109863281,
      "low": 280.4100036621094,
      "close": 282.2699890136719,
      "volume": 3056200
    },
    {
      "time": "2026-05-26",
      "open": 281.0199890136719,
      "high": 282.0199890136719,
      "low": 278.7099914550781,
      "close": 279.260009765625,
      "volume": 4227400
    },
    {
      "time": "2026-05-27",
      "open": 280.239990234375,
      "high": 283.54998779296875,
      "low": 279.8500061035156,
      "close": 280.9200134277344,
      "volume": 3808100
    },
    {
      "time": "2026-05-28",
      "open": 280.010009765625,
      "high": 280.2200012207031,
      "low": 277.5199890136719,
      "close": 277.9700012207031,
      "volume": 4115700
    },
    {
      "time": "2026-05-29",
      "open": 277.7799987792969,
      "high": 281.4200134277344,
      "low": 277.4200134277344,
      "close": 279.20001220703125,
      "volume": 4901300
    },
    {
      "time": "2026-06-01",
      "open": 278.1199951171875,
      "high": 278.8900146484375,
      "low": 273.3999938964844,
      "close": 276.1099853515625,
      "volume": 4594600
    },
    {
      "time": "2026-06-02",
      "open": 273.3299865722656,
      "high": 278.010009765625,
      "low": 272.95001220703125,
      "close": 276.3599853515625,
      "volume": 4211600
    },
    {
      "time": "2026-06-03",
      "open": 275.7699890136719,
      "high": 276.8500061035156,
      "low": 273.2900085449219,
      "close": 273.2900085449219,
      "volume": 5011100
    },
    {
      "time": "2026-06-04",
      "open": 277.79998779296875,
      "high": 278.5,
      "low": 271.8500061035156,
      "close": 272.7200012207031,
      "volume": 3541600
    },
    {
      "time": "2026-06-05",
      "open": 274.3999938964844,
      "high": 280.760009765625,
      "low": 274.3999938964844,
      "close": 279.8399963378906,
      "volume": 5428100
    },
    {
      "time": "2026-06-08",
      "open": 278.1099853515625,
      "high": 280.17999267578125,
      "low": 277.1499938964844,
      "close": 277.7799987792969,
      "volume": 3842300
    },
    {
      "time": "2026-06-09",
      "open": 277.6099853515625,
      "high": 285.30999755859375,
      "low": 276.0400085449219,
      "close": 282.25,
      "volume": 5431700
    },
    {
      "time": "2026-06-10",
      "open": 284.32000732421875,
      "high": 286.45001220703125,
      "low": 282.29998779296875,
      "close": 282.5199890136719,
      "volume": 4152700
    },
    {
      "time": "2026-06-11",
      "open": 282.8399963378906,
      "high": 286.25,
      "low": 281.0400085449219,
      "close": 284.7699890136719,
      "volume": 4565400
    },
    {
      "time": "2026-06-12",
      "open": 286,
      "high": 287.6600036621094,
      "low": 284.0299987792969,
      "close": 284.80999755859375,
      "volume": 4028800
    },
    {
      "time": "2026-06-15",
      "open": 284.2300109863281,
      "high": 288.239990234375,
      "low": 283.6000061035156,
      "close": 286.1199951171875,
      "volume": 4388500
    },
    {
      "time": "2026-06-16",
      "open": 288,
      "high": 289.2900085449219,
      "low": 285.0899963378906,
      "close": 287.92999267578125,
      "volume": 3874300
    },
    {
      "time": "2026-06-17",
      "open": 285.5,
      "high": 287.2900085449219,
      "low": 282.9700012207031,
      "close": 283.82000732421875,
      "volume": 3591000
    },
    {
      "time": "2026-06-18",
      "open": 284.3800048828125,
      "high": 284.760009765625,
      "low": 277.92999267578125,
      "close": 278.6099853515625,
      "volume": 8106400
    },
    {
      "time": "2026-06-22",
      "open": 277,
      "high": 277.54998779296875,
      "low": 270.0799865722656,
      "close": 270.1000061035156,
      "volume": 4891100
    },
    {
      "time": "2026-06-23",
      "open": 273.8900146484375,
      "high": 274.25,
      "low": 270.510009765625,
      "close": 271.6600036621094,
      "volume": 3783500
    },
    {
      "time": "2026-06-24",
      "open": 272.1700134277344,
      "high": 276.05999755859375,
      "low": 271.2200012207031,
      "close": 273.8800048828125,
      "volume": 4698700
    },
    {
      "time": "2026-06-25",
      "open": 272.69000244140625,
      "high": 273.3399963378906,
      "low": 264.5299987792969,
      "close": 264.5400085449219,
      "volume": 6192700
    },
    {
      "time": "2026-06-26",
      "open": 264.7699890136719,
      "high": 270.7900085449219,
      "low": 264.54998779296875,
      "close": 269.760009765625,
      "volume": 7422800
    },
    {
      "time": "2026-06-29",
      "open": 270.19000244140625,
      "high": 272.5,
      "low": 265.6000061035156,
      "close": 267.17999267578125,
      "volume": 4522000
    },
    {
      "time": "2026-06-30",
      "open": 268.20001220703125,
      "high": 271.19000244140625,
      "low": 267.3900146484375,
      "close": 270.30999755859375,
      "volume": 4752600
    },
    {
      "time": "2026-07-01",
      "open": 270.25,
      "high": 272.45001220703125,
      "low": 268.8999938964844,
      "close": 269.42999267578125,
      "volume": 3902100
    },
    {
      "time": "2026-07-02",
      "open": 271.79998779296875,
      "high": 280.6300048828125,
      "low": 269.8599853515625,
      "close": 280.6300048828125,
      "volume": 6871800
    },
    {
      "time": "2026-07-06",
      "open": 280.05999755859375,
      "high": 281.0199890136719,
      "low": 273.5799865722656,
      "close": 279.5,
      "volume": 6744000
    },
    {
      "time": "2026-07-07",
      "open": 283.79998779296875,
      "high": 287.1000061035156,
      "low": 281.3800048828125,
      "close": 282.2099914550781,
      "volume": 3688500
    },
    {
      "time": "2026-07-08",
      "open": 281.2699890136719,
      "high": 281.6199951171875,
      "low": 276.239990234375,
      "close": 278.25,
      "volume": 4735900
    },
    {
      "time": "2026-07-09",
      "open": 276.05999755859375,
      "high": 277.5799865722656,
      "low": 272.9200134277344,
      "close": 276.489990234375,
      "volume": 3605400
    },
    {
      "time": "2026-07-10",
      "open": 278.2099914550781,
      "high": 278.3999938964844,
      "low": 272.5,
      "close": 274.6000061035156,
      "volume": 2980800
    },
    {
      "time": "2026-07-13",
      "open": 276.0199890136719,
      "high": 276.0199890136719,
      "low": 271.3299865722656,
      "close": 272.6099853515625,
      "volume": 4169600
    },
    {
      "time": "2026-07-14",
      "open": 272,
      "high": 273.80999755859375,
      "low": 268.32000732421875,
      "close": 268.94000244140625,
      "volume": 3834500
    },
    {
      "time": "2026-07-15",
      "open": 268,
      "high": 270.2799987792969,
      "low": 264.0899963378906,
      "close": 264.95001220703125,
      "volume": 6050900
    },
    {
      "time": "2026-07-16",
      "open": 266.75,
      "high": 273.5899963378906,
      "low": 265.989990234375,
      "close": 273.4599914550781,
      "volume": 4812000
    },
    {
      "time": "2026-07-17",
      "open": 275,
      "high": 276.3599853515625,
      "low": 267.19000244140625,
      "close": 267.7099914550781,
      "volume": 3782000
    },
    {
      "time": "2026-07-20",
      "open": 269.75,
      "high": 270,
      "low": 266.260009765625,
      "close": 267.6400146484375,
      "volume": 3693400
    },
    {
      "time": "2026-07-21",
      "open": 266.5199890136719,
      "high": 266.8699951171875,
      "low": 263.6499938964844,
      "close": 263.9100036621094,
      "volume": 3539500
    },
    {
      "time": "2026-07-22",
      "open": 265.70001220703125,
      "high": 265.9700012207031,
      "low": 261.8500061035156,
      "close": 263.57000732421875,
      "volume": 4524400
    },
    {
      "time": "2026-07-23",
      "open": 261.5799865722656,
      "high": 264.0199890136719,
      "low": 260.9599914550781,
      "close": 262.79998779296875,
      "volume": 5105700
    },
    {
      "time": "2026-07-24",
      "open": 263.7900085449219,
      "high": 266.4599914550781,
      "low": 262.8999938964844,
      "close": 264.760009765625,
      "volume": 2737523
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 306.6448010253906
    },
    {
      "time": "2025-10-06",
      "value": 306.596201171875
    },
    {
      "time": "2025-10-07",
      "value": 306.5382012939453
    },
    {
      "time": "2025-10-08",
      "value": 306.3728009033203
    },
    {
      "time": "2025-10-09",
      "value": 306.17680114746094
    },
    {
      "time": "2025-10-10",
      "value": 306.11560119628905
    },
    {
      "time": "2025-10-13",
      "value": 306.06000061035155
    },
    {
      "time": "2025-10-14",
      "value": 306.06660034179686
    },
    {
      "time": "2025-10-15",
      "value": 306.1962005615234
    },
    {
      "time": "2025-10-16",
      "value": 306.14960021972655
    },
    {
      "time": "2025-10-17",
      "value": 306.1532000732422
    },
    {
      "time": "2025-10-20",
      "value": 306.199599609375
    },
    {
      "time": "2025-10-21",
      "value": 306.26200012207033
    },
    {
      "time": "2025-10-22",
      "value": 306.4313995361328
    },
    {
      "time": "2025-10-23",
      "value": 306.4693994140625
    },
    {
      "time": "2025-10-24",
      "value": 306.4061993408203
    },
    {
      "time": "2025-10-27",
      "value": 306.4275994873047
    },
    {
      "time": "2025-10-28",
      "value": 306.38159912109376
    },
    {
      "time": "2025-10-29",
      "value": 306.20999938964843
    },
    {
      "time": "2025-10-30",
      "value": 305.99699951171874
    },
    {
      "time": "2025-10-31",
      "value": 305.7011993408203
    },
    {
      "time": "2025-11-03",
      "value": 305.3471990966797
    },
    {
      "time": "2025-11-04",
      "value": 305.06259887695313
    },
    {
      "time": "2025-11-05",
      "value": 304.91719909667967
    },
    {
      "time": "2025-11-06",
      "value": 304.65679931640625
    },
    {
      "time": "2025-11-07",
      "value": 304.40559936523437
    },
    {
      "time": "2025-11-10",
      "value": 304.11679931640623
    },
    {
      "time": "2025-11-11",
      "value": 303.9381988525391
    },
    {
      "time": "2025-11-12",
      "value": 303.74919860839844
    },
    {
      "time": "2025-11-13",
      "value": 303.5609985351563
    },
    {
      "time": "2025-11-14",
      "value": 303.41399841308595
    },
    {
      "time": "2025-11-17",
      "value": 303.25599853515627
    },
    {
      "time": "2025-11-18",
      "value": 303.09739868164064
    },
    {
      "time": "2025-11-19",
      "value": 303.0333984375
    },
    {
      "time": "2025-11-20",
      "value": 302.94799865722655
    },
    {
      "time": "2025-11-21",
      "value": 303.02699890136716
    },
    {
      "time": "2025-11-24",
      "value": 303.0835986328125
    },
    {
      "time": "2025-11-25",
      "value": 303.2267987060547
    },
    {
      "time": "2025-11-26",
      "value": 303.3753985595703
    },
    {
      "time": "2025-11-28",
      "value": 303.58899841308596
    },
    {
      "time": "2025-12-01",
      "value": 303.61279846191405
    },
    {
      "time": "2025-12-02",
      "value": 303.5673986816406
    },
    {
      "time": "2025-12-03",
      "value": 303.65779846191407
    },
    {
      "time": "2025-12-04",
      "value": 303.7419989013672
    },
    {
      "time": "2025-12-05",
      "value": 303.92059936523435
    },
    {
      "time": "2025-12-08",
      "value": 304.0115997314453
    },
    {
      "time": "2025-12-09",
      "value": 304.16760009765625
    },
    {
      "time": "2025-12-10",
      "value": 304.30039978027344
    },
    {
      "time": "2025-12-11",
      "value": 304.48419982910156
    },
    {
      "time": "2025-12-12",
      "value": 304.82099975585936
    },
    {
      "time": "2025-12-15",
      "value": 305.1759997558594
    },
    {
      "time": "2025-12-16",
      "value": 305.5451995849609
    },
    {
      "time": "2025-12-17",
      "value": 305.9925994873047
    },
    {
      "time": "2025-12-18",
      "value": 306.4975994873047
    },
    {
      "time": "2025-12-19",
      "value": 306.9381994628906
    },
    {
      "time": "2025-12-22",
      "value": 307.3223992919922
    },
    {
      "time": "2025-12-23",
      "value": 307.53699951171876
    },
    {
      "time": "2025-12-24",
      "value": 307.7123992919922
    },
    {
      "time": "2025-12-26",
      "value": 307.8209991455078
    },
    {
      "time": "2025-12-29",
      "value": 307.88499938964844
    },
    {
      "time": "2025-12-30",
      "value": 307.88379943847656
    },
    {
      "time": "2025-12-31",
      "value": 307.8409997558594
    },
    {
      "time": "2026-01-02",
      "value": 307.7565997314453
    },
    {
      "time": "2026-01-05",
      "value": 307.5515997314453
    },
    {
      "time": "2026-01-06",
      "value": 307.4675994873047
    },
    {
      "time": "2026-01-07",
      "value": 307.43499938964845
    },
    {
      "time": "2026-01-08",
      "value": 307.4125994873047
    },
    {
      "time": "2026-01-09",
      "value": 307.4309997558594
    },
    {
      "time": "2026-01-12",
      "value": 307.51899963378906
    },
    {
      "time": "2026-01-13",
      "value": 307.65919982910157
    },
    {
      "time": "2026-01-14",
      "value": 307.8532000732422
    },
    {
      "time": "2026-01-15",
      "value": 308.0982000732422
    },
    {
      "time": "2026-01-16",
      "value": 308.2626000976563
    },
    {
      "time": "2026-01-20",
      "value": 308.20599975585935
    },
    {
      "time": "2026-01-21",
      "value": 308.35159973144533
    },
    {
      "time": "2026-01-22",
      "value": 308.47899963378904
    },
    {
      "time": "2026-01-23",
      "value": 308.68199951171874
    },
    {
      "time": "2026-01-26",
      "value": 308.80440002441406
    },
    {
      "time": "2026-01-27",
      "value": 308.94820007324216
    },
    {
      "time": "2026-01-28",
      "value": 309.05260009765624
    },
    {
      "time": "2026-01-29",
      "value": 309.2222003173828
    },
    {
      "time": "2026-01-30",
      "value": 309.4242004394531
    },
    {
      "time": "2026-02-02",
      "value": 309.70300048828125
    },
    {
      "time": "2026-02-03",
      "value": 310.0378009033203
    },
    {
      "time": "2026-02-04",
      "value": 310.42840087890625
    },
    {
      "time": "2026-02-05",
      "value": 310.7110009765625
    },
    {
      "time": "2026-02-06",
      "value": 311.156201171875
    },
    {
      "time": "2026-02-09",
      "value": 311.4592010498047
    },
    {
      "time": "2026-02-10",
      "value": 311.73060119628906
    },
    {
      "time": "2026-02-11",
      "value": 311.9584008789063
    },
    {
      "time": "2026-02-12",
      "value": 312.5286004638672
    },
    {
      "time": "2026-02-13",
      "value": 313.06580017089846
    },
    {
      "time": "2026-02-17",
      "value": 313.4640002441406
    },
    {
      "time": "2026-02-18",
      "value": 313.85100036621094
    },
    {
      "time": "2026-02-19",
      "value": 314.1685998535156
    },
    {
      "time": "2026-02-20",
      "value": 314.5573999023438
    },
    {
      "time": "2026-02-23",
      "value": 315.03279968261717
    },
    {
      "time": "2026-02-24",
      "value": 315.48319946289064
    },
    {
      "time": "2026-02-25",
      "value": 315.9491998291016
    },
    {
      "time": "2026-02-26",
      "value": 316.30539978027343
    },
    {
      "time": "2026-02-27",
      "value": 316.75199951171874
    },
    {
      "time": "2026-03-02",
      "value": 317.1583996582031
    },
    {
      "time": "2026-03-03",
      "value": 317.42799987792966
    },
    {
      "time": "2026-03-04",
      "value": 317.6697998046875
    },
    {
      "time": "2026-03-05",
      "value": 317.9020001220703
    },
    {
      "time": "2026-03-06",
      "value": 318.1388000488281
    },
    {
      "time": "2026-03-09",
      "value": 318.5379998779297
    },
    {
      "time": "2026-03-10",
      "value": 318.8302001953125
    },
    {
      "time": "2026-03-11",
      "value": 319.12080017089846
    },
    {
      "time": "2026-03-12",
      "value": 319.4284002685547
    },
    {
      "time": "2026-03-13",
      "value": 319.7970001220703
    },
    {
      "time": "2026-03-16",
      "value": 320.21739990234374
    },
    {
      "time": "2026-03-17",
      "value": 320.67819946289063
    },
    {
      "time": "2026-03-18",
      "value": 320.99559997558595
    },
    {
      "time": "2026-03-19",
      "value": 321.1317999267578
    },
    {
      "time": "2026-03-20",
      "value": 321.22559997558596
    },
    {
      "time": "2026-03-23",
      "value": 321.21739990234374
    },
    {
      "time": "2026-03-24",
      "value": 321.22779968261716
    },
    {
      "time": "2026-03-25",
      "value": 321.3267999267578
    },
    {
      "time": "2026-03-26",
      "value": 321.3165997314453
    },
    {
      "time": "2026-03-27",
      "value": 321.2719995117188
    },
    {
      "time": "2026-03-30",
      "value": 321.27019958496095
    },
    {
      "time": "2026-03-31",
      "value": 321.33739990234375
    },
    {
      "time": "2026-04-01",
      "value": 321.42640014648435
    },
    {
      "time": "2026-04-02",
      "value": 321.455400390625
    },
    {
      "time": "2026-04-06",
      "value": 321.5300006103516
    },
    {
      "time": "2026-04-07",
      "value": 321.4420007324219
    },
    {
      "time": "2026-04-08",
      "value": 321.32320068359377
    },
    {
      "time": "2026-04-09",
      "value": 321.2316003417969
    },
    {
      "time": "2026-04-10",
      "value": 321.0892004394531
    },
    {
      "time": "2026-04-13",
      "value": 320.86920043945315
    },
    {
      "time": "2026-04-14",
      "value": 320.6336004638672
    },
    {
      "time": "2026-04-15",
      "value": 320.38820068359377
    },
    {
      "time": "2026-04-16",
      "value": 320.13780029296873
    },
    {
      "time": "2026-04-17",
      "value": 319.89119995117187
    },
    {
      "time": "2026-04-20",
      "value": 319.5603997802734
    },
    {
      "time": "2026-04-21",
      "value": 319.0539996337891
    },
    {
      "time": "2026-04-22",
      "value": 318.5433996582031
    },
    {
      "time": "2026-04-23",
      "value": 318.074599609375
    },
    {
      "time": "2026-04-24",
      "value": 317.5975994873047
    },
    {
      "time": "2026-04-27",
      "value": 316.76019958496096
    },
    {
      "time": "2026-04-28",
      "value": 316.05640014648435
    },
    {
      "time": "2026-04-29",
      "value": 315.30559997558595
    },
    {
      "time": "2026-04-30",
      "value": 314.619599609375
    },
    {
      "time": "2026-05-01",
      "value": 313.8102001953125
    },
    {
      "time": "2026-05-04",
      "value": 312.90760009765626
    },
    {
      "time": "2026-05-05",
      "value": 311.91980041503905
    },
    {
      "time": "2026-05-06",
      "value": 310.94080078125
    },
    {
      "time": "2026-05-07",
      "value": 309.9546008300781
    },
    {
      "time": "2026-05-08",
      "value": 308.7790008544922
    },
    {
      "time": "2026-05-11",
      "value": 307.4498010253906
    },
    {
      "time": "2026-05-12",
      "value": 306.25020080566406
    },
    {
      "time": "2026-05-13",
      "value": 305.12080078125
    },
    {
      "time": "2026-05-14",
      "value": 303.98540100097654
    },
    {
      "time": "2026-05-15",
      "value": 302.9642010498047
    },
    {
      "time": "2026-05-18",
      "value": 302.0524011230469
    },
    {
      "time": "2026-05-19",
      "value": 301.0524011230469
    },
    {
      "time": "2026-05-20",
      "value": 300.0990008544922
    },
    {
      "time": "2026-05-21",
      "value": 299.27840087890627
    },
    {
      "time": "2026-05-22",
      "value": 298.4456005859375
    },
    {
      "time": "2026-05-26",
      "value": 297.50160095214846
    },
    {
      "time": "2026-05-27",
      "value": 296.5870013427734
    },
    {
      "time": "2026-05-28",
      "value": 295.62040161132813
    },
    {
      "time": "2026-05-29",
      "value": 294.8898016357422
    },
    {
      "time": "2026-06-01",
      "value": 294.2204016113281
    },
    {
      "time": "2026-06-02",
      "value": 293.5706011962891
    },
    {
      "time": "2026-06-03",
      "value": 292.86700134277345
    },
    {
      "time": "2026-06-04",
      "value": 292.1646014404297
    },
    {
      "time": "2026-06-05",
      "value": 291.5274011230469
    },
    {
      "time": "2026-06-08",
      "value": 290.9044012451172
    },
    {
      "time": "2026-06-09",
      "value": 290.4314013671875
    },
    {
      "time": "2026-06-10",
      "value": 289.911201171875
    },
    {
      "time": "2026-06-11",
      "value": 289.39080078125
    },
    {
      "time": "2026-06-12",
      "value": 288.94120056152343
    },
    {
      "time": "2026-06-15",
      "value": 288.52080017089844
    },
    {
      "time": "2026-06-16",
      "value": 288.0841998291016
    },
    {
      "time": "2026-06-17",
      "value": 287.6635998535156
    },
    {
      "time": "2026-06-18",
      "value": 287.09559936523436
    },
    {
      "time": "2026-06-22",
      "value": 286.3065997314453
    },
    {
      "time": "2026-06-23",
      "value": 285.6261999511719
    },
    {
      "time": "2026-06-24",
      "value": 285.01359985351564
    },
    {
      "time": "2026-06-25",
      "value": 284.24
    },
    {
      "time": "2026-06-26",
      "value": 283.51
    },
    {
      "time": "2026-06-29",
      "value": 282.7144000244141
    },
    {
      "time": "2026-06-30",
      "value": 281.8934002685547
    },
    {
      "time": "2026-07-01",
      "value": 281.1432000732422
    },
    {
      "time": "2026-07-02",
      "value": 280.7190002441406
    },
    {
      "time": "2026-07-06",
      "value": 280.30760009765623
    },
    {
      "time": "2026-07-07",
      "value": 279.90119995117186
    },
    {
      "time": "2026-07-08",
      "value": 279.47900024414065
    },
    {
      "time": "2026-07-09",
      "value": 279.20460021972656
    },
    {
      "time": "2026-07-10",
      "value": 278.84880004882814
    },
    {
      "time": "2026-07-13",
      "value": 278.49940002441406
    },
    {
      "time": "2026-07-14",
      "value": 278.0064001464844
    },
    {
      "time": "2026-07-15",
      "value": 277.5726000976563
    },
    {
      "time": "2026-07-16",
      "value": 277.3597998046875
    },
    {
      "time": "2026-07-17",
      "value": 277.0105993652344
    },
    {
      "time": "2026-07-20",
      "value": 276.6813995361328
    },
    {
      "time": "2026-07-21",
      "value": 276.28559936523436
    },
    {
      "time": "2026-07-22",
      "value": 276.04199951171876
    },
    {
      "time": "2026-07-23",
      "value": 275.8059991455078
    },
    {
      "time": "2026-07-24",
      "value": 275.6043994140625
    }
  ],
  "analysis": null
}