{
  "ok": true,
  "cached": false,
  "ticker": "MDLZ",
  "price": 62.29,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Kevin Hern",
      "slug": "kevin-hern",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-08-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Rick Larsen",
      "slug": "rick-larsen",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-01-07",
      "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"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2025-10-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-10-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "DANOY or MDLZ: Which Is the Better Value Stock Right Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/danoy-mdlz-better-value-stock-154003834.html",
      "published": "2026-09-11"
    },
    {
      "title": "Can Mondelez's Productivity Gains Offset Elevated Cocoa Cost Pressure?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/mondelezs-productivity-gains-offset-elevated-133200328.html",
      "published": "2026-09-11"
    },
    {
      "title": "The Corporate Name Game Could Cost You",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/aac5a06c-9e76-35e1-84f4-f226fc7b6e12/the-corporate-name-game-could.html",
      "published": "2026-09-11"
    },
    {
      "title": "How Mondelēz wants to ‘shake up’ snacking with cookies",
      "publisher": "Food Dive",
      "link": "https://finance.yahoo.com/m/df9fbaca-3e6e-321e-a7e5-cb062600ac0e/how-mondel%C4%93z-wants-to-%E2%80%98shake.html",
      "published": "2026-09-10"
    },
    {
      "title": "Müller teams up on yogurt NPD with Mondelez, Pladis",
      "publisher": "Just Food",
      "link": "https://finance.yahoo.com/m/8e4db7ad-64d7-3d4d-992b-3f473ea32f0a/m%C3%BCller-teams-up-on-yogurt-npd.html",
      "published": "2026-09-08"
    },
    {
      "title": "Food giants face Poland ‘shrinkflation’ scrutiny",
      "publisher": "Just Food",
      "link": "https://finance.yahoo.com/m/b7c64a1e-3335-3e02-ab8c-83c81c410df9/food-giants-face-poland.html",
      "published": "2026-09-07"
    },
    {
      "title": "Mondelēz shifts European biscuit packaging from plastic trays to paper",
      "publisher": "Packaging Gateway",
      "link": "https://finance.yahoo.com/m/3ce4f17e-da5b-37ec-8d06-cf4e4091392c/mondel%C4%93z-shifts-european.html",
      "published": "2026-09-07"
    },
    {
      "title": "Cramer Says the Snack Business Is Bad. Mondelez and Smucker Did Not Get the Message.",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/6d3fdfd4-3c12-387a-b608-da5e57059a5f/cramer-says-the-snack.html",
      "published": "2026-09-04"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 62,
      "high": 62.68000030517578,
      "low": 61.56999969482422,
      "close": 61.599998474121094,
      "volume": 6760500
    },
    {
      "time": "2025-09-16",
      "open": 61.619998931884766,
      "high": 62.95000076293945,
      "low": 61.459999084472656,
      "close": 62.70000076293945,
      "volume": 8403200
    },
    {
      "time": "2025-09-17",
      "open": 62.689998626708984,
      "high": 63.599998474121094,
      "low": 62.619998931884766,
      "close": 62.83000183105469,
      "volume": 7039900
    },
    {
      "time": "2025-09-18",
      "open": 62.27000045776367,
      "high": 63.36000061035156,
      "low": 62.11000061035156,
      "close": 63.25,
      "volume": 6596000
    },
    {
      "time": "2025-09-19",
      "open": 63.599998474121094,
      "high": 64.02999877929688,
      "low": 62.97999954223633,
      "close": 63.709999084472656,
      "volume": 17133800
    },
    {
      "time": "2025-09-22",
      "open": 63.310001373291016,
      "high": 63.65999984741211,
      "low": 62.97999954223633,
      "close": 63.5,
      "volume": 7358100
    },
    {
      "time": "2025-09-23",
      "open": 63.38999938964844,
      "high": 63.869998931884766,
      "low": 63.22999954223633,
      "close": 63.81999969482422,
      "volume": 6698200
    },
    {
      "time": "2025-09-24",
      "open": 63.81999969482422,
      "high": 64.69999694824219,
      "low": 63.779998779296875,
      "close": 64.38999938964844,
      "volume": 6188700
    },
    {
      "time": "2025-09-25",
      "open": 64.68000030517578,
      "high": 64.94999694824219,
      "low": 62.540000915527344,
      "close": 62.560001373291016,
      "volume": 8679400
    },
    {
      "time": "2025-09-26",
      "open": 62.560001373291016,
      "high": 63.459999084472656,
      "low": 62.27000045776367,
      "close": 63.36000061035156,
      "volume": 5295200
    },
    {
      "time": "2025-09-29",
      "open": 63.43000030517578,
      "high": 63.56999969482422,
      "low": 61.220001220703125,
      "close": 62.630001068115234,
      "volume": 10956700
    },
    {
      "time": "2025-09-30",
      "open": 62.45000076293945,
      "high": 62.869998931884766,
      "low": 62.150001525878906,
      "close": 62.470001220703125,
      "volume": 6603800
    },
    {
      "time": "2025-10-01",
      "open": 62.54999923706055,
      "high": 63.33000183105469,
      "low": 62.119998931884766,
      "close": 63.16999816894531,
      "volume": 6259200
    },
    {
      "time": "2025-10-02",
      "open": 62.13999938964844,
      "high": 62.70000076293945,
      "low": 61.619998931884766,
      "close": 61.779998779296875,
      "volume": 5529500
    },
    {
      "time": "2025-10-03",
      "open": 61.65999984741211,
      "high": 63.380001068115234,
      "low": 61.52000045776367,
      "close": 62.66999816894531,
      "volume": 6205900
    },
    {
      "time": "2025-10-06",
      "open": 62.54999923706055,
      "high": 62.54999923706055,
      "low": 61.439998626708984,
      "close": 61.779998779296875,
      "volume": 7883300
    },
    {
      "time": "2025-10-07",
      "open": 61.709999084472656,
      "high": 63.2400016784668,
      "low": 61.61000061035156,
      "close": 62.599998474121094,
      "volume": 6638300
    },
    {
      "time": "2025-10-08",
      "open": 62.13999938964844,
      "high": 62.41999816894531,
      "low": 61.41999816894531,
      "close": 61.65999984741211,
      "volume": 6881500
    },
    {
      "time": "2025-10-09",
      "open": 61.63999938964844,
      "high": 61.810001373291016,
      "low": 60.880001068115234,
      "close": 61,
      "volume": 6642600
    },
    {
      "time": "2025-10-10",
      "open": 61.20000076293945,
      "high": 62.34000015258789,
      "low": 60.869998931884766,
      "close": 61.45000076293945,
      "volume": 7697800
    },
    {
      "time": "2025-10-13",
      "open": 60.790000915527344,
      "high": 61.290000915527344,
      "low": 60.40999984741211,
      "close": 61.16999816894531,
      "volume": 6417600
    },
    {
      "time": "2025-10-14",
      "open": 61.310001373291016,
      "high": 62.189998626708984,
      "low": 60.84000015258789,
      "close": 62.130001068115234,
      "volume": 5632000
    },
    {
      "time": "2025-10-15",
      "open": 61.63999938964844,
      "high": 62.369998931884766,
      "low": 61.27000045776367,
      "close": 61.65999984741211,
      "volume": 5711800
    },
    {
      "time": "2025-10-16",
      "open": 62.20000076293945,
      "high": 62.7400016784668,
      "low": 61.310001373291016,
      "close": 61.599998474121094,
      "volume": 7346400
    },
    {
      "time": "2025-10-17",
      "open": 61.970001220703125,
      "high": 62.70000076293945,
      "low": 61.560001373291016,
      "close": 62.459999084472656,
      "volume": 5991800
    },
    {
      "time": "2025-10-20",
      "open": 62.81999969482422,
      "high": 62.959999084472656,
      "low": 62.5,
      "close": 62.810001373291016,
      "volume": 4069100
    },
    {
      "time": "2025-10-21",
      "open": 62.880001068115234,
      "high": 63.2400016784668,
      "low": 61.540000915527344,
      "close": 61.75,
      "volume": 9149800
    },
    {
      "time": "2025-10-22",
      "open": 61.84000015258789,
      "high": 62.540000915527344,
      "low": 60.939998626708984,
      "close": 61.970001220703125,
      "volume": 7148600
    },
    {
      "time": "2025-10-23",
      "open": 61.83000183105469,
      "high": 61.900001525878906,
      "low": 60.97999954223633,
      "close": 61.0099983215332,
      "volume": 5212500
    },
    {
      "time": "2025-10-24",
      "open": 61.25,
      "high": 61.369998931884766,
      "low": 60.54999923706055,
      "close": 60.77000045776367,
      "volume": 5401300
    },
    {
      "time": "2025-10-27",
      "open": 60.65999984741211,
      "high": 61.720001220703125,
      "low": 60.439998626708984,
      "close": 61.65999984741211,
      "volume": 7063700
    },
    {
      "time": "2025-10-28",
      "open": 61.599998474121094,
      "high": 62.43000030517578,
      "low": 60.209999084472656,
      "close": 60.209999084472656,
      "volume": 15035000
    },
    {
      "time": "2025-10-29",
      "open": 58.470001220703125,
      "high": 59.27000045776367,
      "low": 56.9900016784668,
      "close": 57.849998474121094,
      "volume": 20841600
    },
    {
      "time": "2025-10-30",
      "open": 58.2400016784668,
      "high": 59.2599983215332,
      "low": 57.630001068115234,
      "close": 57.779998779296875,
      "volume": 12884300
    },
    {
      "time": "2025-10-31",
      "open": 56.970001220703125,
      "high": 57.939998626708984,
      "low": 56.630001068115234,
      "close": 57.459999084472656,
      "volume": 13262800
    },
    {
      "time": "2025-11-03",
      "open": 57.439998626708984,
      "high": 57.84000015258789,
      "low": 56.540000915527344,
      "close": 56.650001525878906,
      "volume": 8849900
    },
    {
      "time": "2025-11-04",
      "open": 56.88999938964844,
      "high": 56.970001220703125,
      "low": 55.470001220703125,
      "close": 56.08000183105469,
      "volume": 12649100
    },
    {
      "time": "2025-11-05",
      "open": 56.13999938964844,
      "high": 56.2599983215332,
      "low": 55.439998626708984,
      "close": 56.02000045776367,
      "volume": 12718900
    },
    {
      "time": "2025-11-06",
      "open": 55.5099983215332,
      "high": 56.849998474121094,
      "low": 55.5099983215332,
      "close": 56.189998626708984,
      "volume": 8879700
    },
    {
      "time": "2025-11-07",
      "open": 56.540000915527344,
      "high": 57.81999969482422,
      "low": 56.20000076293945,
      "close": 57.18000030517578,
      "volume": 8717300
    },
    {
      "time": "2025-11-10",
      "open": 57,
      "high": 57.060001373291016,
      "low": 56.20000076293945,
      "close": 56.25,
      "volume": 9205200
    },
    {
      "time": "2025-11-11",
      "open": 56.599998474121094,
      "high": 57.5,
      "low": 56.220001220703125,
      "close": 57.119998931884766,
      "volume": 10048300
    },
    {
      "time": "2025-11-12",
      "open": 57.11000061035156,
      "high": 57.54999923706055,
      "low": 56.83000183105469,
      "close": 57.0099983215332,
      "volume": 7818800
    },
    {
      "time": "2025-11-13",
      "open": 57.02000045776367,
      "high": 57.720001220703125,
      "low": 56.75,
      "close": 56.970001220703125,
      "volume": 8720100
    },
    {
      "time": "2025-11-14",
      "open": 57.2400016784668,
      "high": 57.65999984741211,
      "low": 56.52000045776367,
      "close": 56.86000061035156,
      "volume": 6854200
    },
    {
      "time": "2025-11-17",
      "open": 56.779998779296875,
      "high": 56.869998931884766,
      "low": 55.529998779296875,
      "close": 55.56999969482422,
      "volume": 6549200
    },
    {
      "time": "2025-11-18",
      "open": 55.83000183105469,
      "high": 55.88999938964844,
      "low": 55.22999954223633,
      "close": 55.779998779296875,
      "volume": 9659700
    },
    {
      "time": "2025-11-19",
      "open": 55.72999954223633,
      "high": 56.209999084472656,
      "low": 55.029998779296875,
      "close": 56.08000183105469,
      "volume": 10779200
    },
    {
      "time": "2025-11-20",
      "open": 55.97999954223633,
      "high": 56.560001373291016,
      "low": 55.189998626708984,
      "close": 55.75,
      "volume": 9746800
    },
    {
      "time": "2025-11-21",
      "open": 55.72999954223633,
      "high": 57.09000015258789,
      "low": 55.45000076293945,
      "close": 57,
      "volume": 11209100
    },
    {
      "time": "2025-11-24",
      "open": 57,
      "high": 57.09000015258789,
      "low": 55.88999938964844,
      "close": 56.189998626708984,
      "volume": 10860000
    },
    {
      "time": "2025-11-25",
      "open": 55.7400016784668,
      "high": 56.72999954223633,
      "low": 55.70000076293945,
      "close": 56.529998779296875,
      "volume": 9100900
    },
    {
      "time": "2025-11-26",
      "open": 56.58000183105469,
      "high": 57.41999816894531,
      "low": 56.369998931884766,
      "close": 57.209999084472656,
      "volume": 6893300
    },
    {
      "time": "2025-11-28",
      "open": 57.060001373291016,
      "high": 57.630001068115234,
      "low": 56.86000061035156,
      "close": 57.56999969482422,
      "volume": 3645200
    },
    {
      "time": "2025-12-01",
      "open": 57.20000076293945,
      "high": 57.349998474121094,
      "low": 56.060001373291016,
      "close": 56.400001525878906,
      "volume": 12849800
    },
    {
      "time": "2025-12-02",
      "open": 56.400001525878906,
      "high": 56.45000076293945,
      "low": 55.38999938964844,
      "close": 55.9900016784668,
      "volume": 8644000
    },
    {
      "time": "2025-12-03",
      "open": 55.97999954223633,
      "high": 56.689998626708984,
      "low": 55.650001525878906,
      "close": 56.029998779296875,
      "volume": 10060400
    },
    {
      "time": "2025-12-04",
      "open": 56.16999816894531,
      "high": 56.310001373291016,
      "low": 55.33000183105469,
      "close": 55.79999923706055,
      "volume": 9805500
    },
    {
      "time": "2025-12-05",
      "open": 55.709999084472656,
      "high": 56.33000183105469,
      "low": 54.75,
      "close": 54.90999984741211,
      "volume": 10435600
    },
    {
      "time": "2025-12-08",
      "open": 54.619998931884766,
      "high": 55.29999923706055,
      "low": 54.5,
      "close": 54.7599983215332,
      "volume": 9884300
    },
    {
      "time": "2025-12-09",
      "open": 54.83000183105469,
      "high": 55.119998931884766,
      "low": 54.040000915527344,
      "close": 54.11000061035156,
      "volume": 10114000
    },
    {
      "time": "2025-12-10",
      "open": 54.16999816894531,
      "high": 54.209999084472656,
      "low": 53.130001068115234,
      "close": 53.88999938964844,
      "volume": 17184600
    },
    {
      "time": "2025-12-11",
      "open": 54.099998474121094,
      "high": 54.40999984741211,
      "low": 53.40999984741211,
      "close": 53.790000915527344,
      "volume": 16302500
    },
    {
      "time": "2025-12-12",
      "open": 53.970001220703125,
      "high": 54.650001525878906,
      "low": 53.880001068115234,
      "close": 54.040000915527344,
      "volume": 9288900
    },
    {
      "time": "2025-12-15",
      "open": 54.5,
      "high": 54.91999816894531,
      "low": 54,
      "close": 54.2599983215332,
      "volume": 17381400
    },
    {
      "time": "2025-12-16",
      "open": 54.720001220703125,
      "high": 54.95000076293945,
      "low": 53.88999938964844,
      "close": 53.970001220703125,
      "volume": 12565000
    },
    {
      "time": "2025-12-17",
      "open": 54.20000076293945,
      "high": 54.33000183105469,
      "low": 53.439998626708984,
      "close": 53.81999969482422,
      "volume": 17839300
    },
    {
      "time": "2025-12-18",
      "open": 53.75,
      "high": 54.84000015258789,
      "low": 53.68000030517578,
      "close": 54.779998779296875,
      "volume": 19270400
    },
    {
      "time": "2025-12-19",
      "open": 54.52000045776367,
      "high": 55.2599983215332,
      "low": 54.31999969482422,
      "close": 54.5,
      "volume": 29240200
    },
    {
      "time": "2025-12-22",
      "open": 54.150001525878906,
      "high": 54.90999984741211,
      "low": 54.08000183105469,
      "close": 54.310001373291016,
      "volume": 8781400
    },
    {
      "time": "2025-12-23",
      "open": 54.310001373291016,
      "high": 54.41999816894531,
      "low": 53.5099983215332,
      "close": 54.150001525878906,
      "volume": 8644500
    },
    {
      "time": "2025-12-24",
      "open": 54.209999084472656,
      "high": 54.650001525878906,
      "low": 54.130001068115234,
      "close": 54.619998931884766,
      "volume": 3833500
    },
    {
      "time": "2025-12-26",
      "open": 54.599998474121094,
      "high": 54.720001220703125,
      "low": 54.31999969482422,
      "close": 54.63999938964844,
      "volume": 4689200
    },
    {
      "time": "2025-12-29",
      "open": 54.72999954223633,
      "high": 55.06999969482422,
      "low": 54.56999969482422,
      "close": 55.040000915527344,
      "volume": 7405700
    },
    {
      "time": "2025-12-30",
      "open": 54.959999084472656,
      "high": 55.25,
      "low": 54.75,
      "close": 54.810001373291016,
      "volume": 6088500
    },
    {
      "time": "2025-12-31",
      "open": 54.5,
      "high": 54.5,
      "low": 53.790000915527344,
      "close": 53.83000183105469,
      "volume": 6660400
    },
    {
      "time": "2026-01-02",
      "open": 53.939998626708984,
      "high": 54.279998779296875,
      "low": 53.40999984741211,
      "close": 53.650001525878906,
      "volume": 10842000
    },
    {
      "time": "2026-01-05",
      "open": 53.36000061035156,
      "high": 53.869998931884766,
      "low": 52.790000915527344,
      "close": 53.7400016784668,
      "volume": 15822000
    },
    {
      "time": "2026-01-06",
      "open": 53.47999954223633,
      "high": 53.650001525878906,
      "low": 52.70000076293945,
      "close": 52.72999954223633,
      "volume": 11217500
    },
    {
      "time": "2026-01-07",
      "open": 52.849998474121094,
      "high": 53.08000183105469,
      "low": 51.439998626708984,
      "close": 51.5099983215332,
      "volume": 13171600
    },
    {
      "time": "2026-01-08",
      "open": 51.400001525878906,
      "high": 54.09000015258789,
      "low": 51.20000076293945,
      "close": 53.9900016784668,
      "volume": 15509500
    },
    {
      "time": "2026-01-09",
      "open": 53.9900016784668,
      "high": 55.2400016784668,
      "low": 53.54999923706055,
      "close": 55.09000015258789,
      "volume": 9908600
    },
    {
      "time": "2026-01-12",
      "open": 55.119998931884766,
      "high": 55.400001525878906,
      "low": 54.72999954223633,
      "close": 54.91999816894531,
      "volume": 11636500
    },
    {
      "time": "2026-01-13",
      "open": 55.20000076293945,
      "high": 56.04999923706055,
      "low": 54.810001373291016,
      "close": 55.939998626708984,
      "volume": 9870400
    },
    {
      "time": "2026-01-14",
      "open": 55.790000915527344,
      "high": 57.31999969482422,
      "low": 55.709999084472656,
      "close": 57.22999954223633,
      "volume": 12569400
    },
    {
      "time": "2026-01-15",
      "open": 57.13999938964844,
      "high": 57.56999969482422,
      "low": 56.869998931884766,
      "close": 57.29999923706055,
      "volume": 8080600
    },
    {
      "time": "2026-01-16",
      "open": 57.220001220703125,
      "high": 57.560001373291016,
      "low": 56.61000061035156,
      "close": 57.2400016784668,
      "volume": 12019100
    },
    {
      "time": "2026-01-20",
      "open": 57.130001068115234,
      "high": 58.33000183105469,
      "low": 56.83000183105469,
      "close": 57.9900016784668,
      "volume": 13063700
    },
    {
      "time": "2026-01-21",
      "open": 57.66999816894531,
      "high": 58,
      "low": 56.68000030517578,
      "close": 57.349998474121094,
      "volume": 12515300
    },
    {
      "time": "2026-01-22",
      "open": 57.2599983215332,
      "high": 58.209999084472656,
      "low": 57.209999084472656,
      "close": 57.58000183105469,
      "volume": 11525500
    },
    {
      "time": "2026-01-23",
      "open": 57.4900016784668,
      "high": 58.43000030517578,
      "low": 57.439998626708984,
      "close": 58.400001525878906,
      "volume": 10550600
    },
    {
      "time": "2026-01-26",
      "open": 58.290000915527344,
      "high": 58.90999984741211,
      "low": 57.9900016784668,
      "close": 58.529998779296875,
      "volume": 9762400
    },
    {
      "time": "2026-01-27",
      "open": 58.29999923706055,
      "high": 60.20000076293945,
      "low": 58.25,
      "close": 59.02000045776367,
      "volume": 10450600
    },
    {
      "time": "2026-01-28",
      "open": 58.97999954223633,
      "high": 59.59000015258789,
      "low": 57.36000061035156,
      "close": 57.72999954223633,
      "volume": 9809400
    },
    {
      "time": "2026-01-29",
      "open": 57.91999816894531,
      "high": 58.459999084472656,
      "low": 57.130001068115234,
      "close": 57.310001373291016,
      "volume": 11868700
    },
    {
      "time": "2026-01-30",
      "open": 57.11000061035156,
      "high": 58.529998779296875,
      "low": 56.9900016784668,
      "close": 58.470001220703125,
      "volume": 11539900
    },
    {
      "time": "2026-02-02",
      "open": 58.83000183105469,
      "high": 59.41999816894531,
      "low": 58.2400016784668,
      "close": 58.689998626708984,
      "volume": 16530500
    },
    {
      "time": "2026-02-03",
      "open": 58.060001373291016,
      "high": 59.939998626708984,
      "low": 58,
      "close": 59.470001220703125,
      "volume": 15322700
    },
    {
      "time": "2026-02-04",
      "open": 60,
      "high": 60.029998779296875,
      "low": 58.650001525878906,
      "close": 59.400001525878906,
      "volume": 20600400
    },
    {
      "time": "2026-02-05",
      "open": 60.130001068115234,
      "high": 60.849998474121094,
      "low": 59.2400016784668,
      "close": 60.310001373291016,
      "volume": 13028400
    },
    {
      "time": "2026-02-06",
      "open": 59.970001220703125,
      "high": 60.61000061035156,
      "low": 59.83000183105469,
      "close": 60.02000045776367,
      "volume": 10807100
    },
    {
      "time": "2026-02-09",
      "open": 59.97999954223633,
      "high": 60.79999923706055,
      "low": 58.91999816894531,
      "close": 60.72999954223633,
      "volume": 12254600
    },
    {
      "time": "2026-02-10",
      "open": 60.77000045776367,
      "high": 61.380001068115234,
      "low": 60.34000015258789,
      "close": 60.650001525878906,
      "volume": 12195800
    },
    {
      "time": "2026-02-11",
      "open": 60.36000061035156,
      "high": 61.72999954223633,
      "low": 59.880001068115234,
      "close": 61.470001220703125,
      "volume": 8570900
    },
    {
      "time": "2026-02-12",
      "open": 62,
      "high": 62.560001373291016,
      "low": 61.34000015258789,
      "close": 61.86000061035156,
      "volume": 11966500
    },
    {
      "time": "2026-02-13",
      "open": 61.900001525878906,
      "high": 62.79999923706055,
      "low": 61.41999816894531,
      "close": 62.59000015258789,
      "volume": 11915000
    },
    {
      "time": "2026-02-17",
      "open": 62.560001373291016,
      "high": 62.790000915527344,
      "low": 59.25,
      "close": 59.86000061035156,
      "volume": 8970700
    },
    {
      "time": "2026-02-18",
      "open": 59.900001525878906,
      "high": 60.31999969482422,
      "low": 59.349998474121094,
      "close": 60.08000183105469,
      "volume": 7887000
    },
    {
      "time": "2026-02-19",
      "open": 60.150001525878906,
      "high": 60.31999969482422,
      "low": 58.02000045776367,
      "close": 58.63999938964844,
      "volume": 10733100
    },
    {
      "time": "2026-02-20",
      "open": 58.63999938964844,
      "high": 59.18000030517578,
      "low": 58.34000015258789,
      "close": 58.79999923706055,
      "volume": 9491500
    },
    {
      "time": "2026-02-23",
      "open": 58.599998474121094,
      "high": 60.70000076293945,
      "low": 58.5,
      "close": 60.380001068115234,
      "volume": 9489000
    },
    {
      "time": "2026-02-24",
      "open": 60.29999923706055,
      "high": 61.279998779296875,
      "low": 60.29999923706055,
      "close": 61.130001068115234,
      "volume": 7349600
    },
    {
      "time": "2026-02-25",
      "open": 61.130001068115234,
      "high": 61.290000915527344,
      "low": 59.65999984741211,
      "close": 60.119998931884766,
      "volume": 6866100
    },
    {
      "time": "2026-02-26",
      "open": 60.380001068115234,
      "high": 60.380001068115234,
      "low": 59.630001068115234,
      "close": 59.939998626708984,
      "volume": 10716600
    },
    {
      "time": "2026-02-27",
      "open": 60.08000183105469,
      "high": 61.7599983215332,
      "low": 59.90999984741211,
      "close": 61.58000183105469,
      "volume": 12554900
    },
    {
      "time": "2026-03-02",
      "open": 61.15999984741211,
      "high": 61.34000015258789,
      "low": 60.279998779296875,
      "close": 60.439998626708984,
      "volume": 6523100
    },
    {
      "time": "2026-03-03",
      "open": 59.959999084472656,
      "high": 60.099998474121094,
      "low": 58.70000076293945,
      "close": 58.77000045776367,
      "volume": 9949200
    },
    {
      "time": "2026-03-04",
      "open": 59,
      "high": 59.16999816894531,
      "low": 58.18000030517578,
      "close": 58.689998626708984,
      "volume": 11608700
    },
    {
      "time": "2026-03-05",
      "open": 58.4900016784668,
      "high": 58.599998474121094,
      "low": 57.65999984741211,
      "close": 58.18000030517578,
      "volume": 13089200
    },
    {
      "time": "2026-03-06",
      "open": 58.029998779296875,
      "high": 58.59000015258789,
      "low": 57.349998474121094,
      "close": 58.400001525878906,
      "volume": 9532600
    },
    {
      "time": "2026-03-09",
      "open": 58.189998626708984,
      "high": 58.650001525878906,
      "low": 57.43000030517578,
      "close": 58.16999816894531,
      "volume": 10735800
    },
    {
      "time": "2026-03-10",
      "open": 58.130001068115234,
      "high": 58.310001373291016,
      "low": 56.54999923706055,
      "close": 56.58000183105469,
      "volume": 7716800
    },
    {
      "time": "2026-03-11",
      "open": 56.25,
      "high": 56.310001373291016,
      "low": 54.68000030517578,
      "close": 55.36000061035156,
      "volume": 10296500
    },
    {
      "time": "2026-03-12",
      "open": 55.54999923706055,
      "high": 55.970001220703125,
      "low": 54.310001373291016,
      "close": 54.349998474121094,
      "volume": 10232100
    },
    {
      "time": "2026-03-13",
      "open": 54.83000183105469,
      "high": 55.02000045776367,
      "low": 54.470001220703125,
      "close": 54.88999938964844,
      "volume": 9740600
    },
    {
      "time": "2026-03-16",
      "open": 55.58000183105469,
      "high": 57.36000061035156,
      "low": 55.29999923706055,
      "close": 57.15999984741211,
      "volume": 11950800
    },
    {
      "time": "2026-03-17",
      "open": 57.58000183105469,
      "high": 58.81999969482422,
      "low": 57.5,
      "close": 57.939998626708984,
      "volume": 13495300
    },
    {
      "time": "2026-03-18",
      "open": 57.369998931884766,
      "high": 57.540000915527344,
      "low": 56.27000045776367,
      "close": 56.470001220703125,
      "volume": 9252900
    },
    {
      "time": "2026-03-19",
      "open": 56.529998779296875,
      "high": 56.959999084472656,
      "low": 55.83000183105469,
      "close": 56.4900016784668,
      "volume": 8864400
    },
    {
      "time": "2026-03-20",
      "open": 56.47999954223633,
      "high": 57.02000045776367,
      "low": 56.0099983215332,
      "close": 56.209999084472656,
      "volume": 22557300
    },
    {
      "time": "2026-03-23",
      "open": 56.7400016784668,
      "high": 57.2400016784668,
      "low": 55.91999816894531,
      "close": 56.86000061035156,
      "volume": 12617300
    },
    {
      "time": "2026-03-24",
      "open": 56.540000915527344,
      "high": 57.97999954223633,
      "low": 56.290000915527344,
      "close": 57.18000030517578,
      "volume": 9066000
    },
    {
      "time": "2026-03-25",
      "open": 56.97999954223633,
      "high": 57.529998779296875,
      "low": 56.2400016784668,
      "close": 57.43000030517578,
      "volume": 9431900
    },
    {
      "time": "2026-03-26",
      "open": 57.54999923706055,
      "high": 58.68000030517578,
      "low": 57.52000045776367,
      "close": 57.58000183105469,
      "volume": 8416900
    },
    {
      "time": "2026-03-27",
      "open": 57.58000183105469,
      "high": 58.779998779296875,
      "low": 57.279998779296875,
      "close": 58.27000045776367,
      "volume": 14112900
    },
    {
      "time": "2026-03-30",
      "open": 58.630001068115234,
      "high": 59.380001068115234,
      "low": 58.209999084472656,
      "close": 58.25,
      "volume": 10310000
    },
    {
      "time": "2026-03-31",
      "open": 57.900001525878906,
      "high": 58.25,
      "low": 56.77000045776367,
      "close": 57.63999938964844,
      "volume": 11205800
    },
    {
      "time": "2026-04-01",
      "open": 57.619998931884766,
      "high": 57.650001525878906,
      "low": 56.5099983215332,
      "close": 57.06999969482422,
      "volume": 9978400
    },
    {
      "time": "2026-04-02",
      "open": 56.970001220703125,
      "high": 57.58000183105469,
      "low": 56.72999954223633,
      "close": 57.540000915527344,
      "volume": 5631700
    },
    {
      "time": "2026-04-06",
      "open": 57.540000915527344,
      "high": 58.63999938964844,
      "low": 57.349998474121094,
      "close": 58.380001068115234,
      "volume": 5896500
    },
    {
      "time": "2026-04-07",
      "open": 58.290000915527344,
      "high": 58.599998474121094,
      "low": 57.45000076293945,
      "close": 57.5099983215332,
      "volume": 9049900
    },
    {
      "time": "2026-04-08",
      "open": 57.470001220703125,
      "high": 58.84000015258789,
      "low": 57.220001220703125,
      "close": 58.83000183105469,
      "volume": 8101700
    },
    {
      "time": "2026-04-09",
      "open": 58.18000030517578,
      "high": 59.22999954223633,
      "low": 58.08000183105469,
      "close": 59.09000015258789,
      "volume": 7349400
    },
    {
      "time": "2026-04-10",
      "open": 59.09000015258789,
      "high": 59.31999969482422,
      "low": 58.599998474121094,
      "close": 59,
      "volume": 6807400
    },
    {
      "time": "2026-04-13",
      "open": 58.720001220703125,
      "high": 58.83000183105469,
      "low": 57.41999816894531,
      "close": 57.68000030517578,
      "volume": 9286300
    },
    {
      "time": "2026-04-14",
      "open": 57.619998931884766,
      "high": 58.400001525878906,
      "low": 56.97999954223633,
      "close": 57.84000015258789,
      "volume": 6585400
    },
    {
      "time": "2026-04-15",
      "open": 57.68000030517578,
      "high": 57.68000030517578,
      "low": 56.34000015258789,
      "close": 56.58000183105469,
      "volume": 8049800
    },
    {
      "time": "2026-04-16",
      "open": 56.400001525878906,
      "high": 57.16999816894531,
      "low": 56.06999969482422,
      "close": 57.06999969482422,
      "volume": 6754700
    },
    {
      "time": "2026-04-17",
      "open": 57.34000015258789,
      "high": 57.4900016784668,
      "low": 56.849998474121094,
      "close": 57.25,
      "volume": 8240800
    },
    {
      "time": "2026-04-20",
      "open": 57.279998779296875,
      "high": 57.619998931884766,
      "low": 56.81999969482422,
      "close": 57.310001373291016,
      "volume": 5552100
    },
    {
      "time": "2026-04-21",
      "open": 57.09000015258789,
      "high": 57.18000030517578,
      "low": 56,
      "close": 56.130001068115234,
      "volume": 7301900
    },
    {
      "time": "2026-04-22",
      "open": 56.18000030517578,
      "high": 56.540000915527344,
      "low": 55.790000915527344,
      "close": 56.060001373291016,
      "volume": 5639800
    },
    {
      "time": "2026-04-23",
      "open": 56.31999969482422,
      "high": 57.9900016784668,
      "low": 56.18000030517578,
      "close": 57.709999084472656,
      "volume": 7642700
    },
    {
      "time": "2026-04-24",
      "open": 57.29999923706055,
      "high": 58.06999969482422,
      "low": 57.06999969482422,
      "close": 57.61000061035156,
      "volume": 10095600
    },
    {
      "time": "2026-04-27",
      "open": 57.29999923706055,
      "high": 58.2400016784668,
      "low": 57.29999923706055,
      "close": 57.41999816894531,
      "volume": 6593200
    },
    {
      "time": "2026-04-28",
      "open": 58.11000061035156,
      "high": 58.61000061035156,
      "low": 57.599998474121094,
      "close": 58.540000915527344,
      "volume": 11613700
    },
    {
      "time": "2026-04-29",
      "open": 60,
      "high": 61.9900016784668,
      "low": 59.77000045776367,
      "close": 61.040000915527344,
      "volume": 14591800
    },
    {
      "time": "2026-04-30",
      "open": 61.04999923706055,
      "high": 61.810001373291016,
      "low": 60.79999923706055,
      "close": 61.439998626708984,
      "volume": 10111200
    },
    {
      "time": "2026-05-01",
      "open": 61.90999984741211,
      "high": 62.189998626708984,
      "low": 60.810001373291016,
      "close": 61.369998931884766,
      "volume": 6479700
    },
    {
      "time": "2026-05-04",
      "open": 61.349998474121094,
      "high": 61.84000015258789,
      "low": 60.93000030517578,
      "close": 61.380001068115234,
      "volume": 6280700
    },
    {
      "time": "2026-05-05",
      "open": 61.220001220703125,
      "high": 61.810001373291016,
      "low": 60.2599983215332,
      "close": 61.36000061035156,
      "volume": 8347500
    },
    {
      "time": "2026-05-06",
      "open": 61.45000076293945,
      "high": 62.189998626708984,
      "low": 61.33000183105469,
      "close": 61.869998931884766,
      "volume": 6020000
    },
    {
      "time": "2026-05-07",
      "open": 61.34000015258789,
      "high": 61.90999984741211,
      "low": 60.779998779296875,
      "close": 61.310001373291016,
      "volume": 5462600
    },
    {
      "time": "2026-05-08",
      "open": 61.25,
      "high": 62.060001373291016,
      "low": 61.25,
      "close": 61.54999923706055,
      "volume": 6472000
    },
    {
      "time": "2026-05-11",
      "open": 61.540000915527344,
      "high": 61.72999954223633,
      "low": 60.880001068115234,
      "close": 61.40999984741211,
      "volume": 7087400
    },
    {
      "time": "2026-05-12",
      "open": 61.779998779296875,
      "high": 62.20000076293945,
      "low": 61.060001373291016,
      "close": 61.70000076293945,
      "volume": 6609400
    },
    {
      "time": "2026-05-13",
      "open": 61.27000045776367,
      "high": 61.91999816894531,
      "low": 60.779998779296875,
      "close": 61.52000045776367,
      "volume": 10031900
    },
    {
      "time": "2026-05-14",
      "open": 61.77000045776367,
      "high": 61.9900016784668,
      "low": 60.83000183105469,
      "close": 60.970001220703125,
      "volume": 5913400
    },
    {
      "time": "2026-05-15",
      "open": 61.560001373291016,
      "high": 61.58000183105469,
      "low": 60.29999923706055,
      "close": 60.439998626708984,
      "volume": 8000800
    },
    {
      "time": "2026-05-18",
      "open": 60.5099983215332,
      "high": 61.849998474121094,
      "low": 60.45000076293945,
      "close": 61.63999938964844,
      "volume": 6207100
    },
    {
      "time": "2026-05-19",
      "open": 61.5,
      "high": 62.59000015258789,
      "low": 61.040000915527344,
      "close": 61.290000915527344,
      "volume": 6716900
    },
    {
      "time": "2026-05-20",
      "open": 61.290000915527344,
      "high": 62.13999938964844,
      "low": 60.779998779296875,
      "close": 61.84000015258789,
      "volume": 7100800
    },
    {
      "time": "2026-05-21",
      "open": 61.7400016784668,
      "high": 61.88999938964844,
      "low": 60.900001525878906,
      "close": 61.5,
      "volume": 5378000
    },
    {
      "time": "2026-05-22",
      "open": 61.58000183105469,
      "high": 62.189998626708984,
      "low": 61.41999816894531,
      "close": 61.7599983215332,
      "volume": 7049600
    },
    {
      "time": "2026-05-26",
      "open": 61.939998626708984,
      "high": 62.52000045776367,
      "low": 61.220001220703125,
      "close": 61.2400016784668,
      "volume": 7829300
    },
    {
      "time": "2026-05-27",
      "open": 61.439998626708984,
      "high": 62.560001373291016,
      "low": 61.439998626708984,
      "close": 62.25,
      "volume": 9301600
    },
    {
      "time": "2026-05-28",
      "open": 62.220001220703125,
      "high": 62.54999923706055,
      "low": 61.790000915527344,
      "close": 62.38999938964844,
      "volume": 6751300
    },
    {
      "time": "2026-05-29",
      "open": 62.099998474121094,
      "high": 62.150001525878906,
      "low": 61.09000015258789,
      "close": 61.16999816894531,
      "volume": 8924800
    },
    {
      "time": "2026-06-01",
      "open": 60.619998931884766,
      "high": 61.150001525878906,
      "low": 59.95000076293945,
      "close": 61.04999923706055,
      "volume": 8749300
    },
    {
      "time": "2026-06-02",
      "open": 61.029998779296875,
      "high": 61.75,
      "low": 60.83000183105469,
      "close": 61.06999969482422,
      "volume": 7236600
    },
    {
      "time": "2026-06-03",
      "open": 61.27000045776367,
      "high": 62.2599983215332,
      "low": 61.11000061035156,
      "close": 61.310001373291016,
      "volume": 6666700
    },
    {
      "time": "2026-06-04",
      "open": 61.95000076293945,
      "high": 62.40999984741211,
      "low": 60.70000076293945,
      "close": 60.9900016784668,
      "volume": 5876700
    },
    {
      "time": "2026-06-05",
      "open": 61.150001525878906,
      "high": 63.13999938964844,
      "low": 61.130001068115234,
      "close": 62.040000915527344,
      "volume": 8567100
    },
    {
      "time": "2026-06-08",
      "open": 62.189998626708984,
      "high": 62.310001373291016,
      "low": 61.540000915527344,
      "close": 61.599998474121094,
      "volume": 7007400
    },
    {
      "time": "2026-06-09",
      "open": 61.91999816894531,
      "high": 63.290000915527344,
      "low": 61.56999969482422,
      "close": 62.93000030517578,
      "volume": 8333400
    },
    {
      "time": "2026-06-10",
      "open": 63.459999084472656,
      "high": 64.3499984741211,
      "low": 62.95000076293945,
      "close": 64.18000030517578,
      "volume": 7761500
    },
    {
      "time": "2026-06-11",
      "open": 64.29000091552734,
      "high": 64.3499984741211,
      "low": 63.290000915527344,
      "close": 63.36000061035156,
      "volume": 7688800
    },
    {
      "time": "2026-06-12",
      "open": 63.31999969482422,
      "high": 63.529998779296875,
      "low": 62.2400016784668,
      "close": 62.9900016784668,
      "volume": 8009400
    },
    {
      "time": "2026-06-15",
      "open": 62.9900016784668,
      "high": 62.9900016784668,
      "low": 61.400001525878906,
      "close": 61.5,
      "volume": 10084600
    },
    {
      "time": "2026-06-16",
      "open": 61.560001373291016,
      "high": 62.209999084472656,
      "low": 60.869998931884766,
      "close": 62.150001525878906,
      "volume": 9967400
    },
    {
      "time": "2026-06-17",
      "open": 61.72999954223633,
      "high": 62.20000076293945,
      "low": 60.02000045776367,
      "close": 60.86000061035156,
      "volume": 8727200
    },
    {
      "time": "2026-06-18",
      "open": 60.93000030517578,
      "high": 61.02000045776367,
      "low": 59.77000045776367,
      "close": 60.119998931884766,
      "volume": 25599300
    },
    {
      "time": "2026-06-22",
      "open": 59.7599983215332,
      "high": 60.470001220703125,
      "low": 59.45000076293945,
      "close": 59.5099983215332,
      "volume": 9308600
    },
    {
      "time": "2026-06-23",
      "open": 60.900001525878906,
      "high": 61.27000045776367,
      "low": 60.380001068115234,
      "close": 61.060001373291016,
      "volume": 10836900
    },
    {
      "time": "2026-06-24",
      "open": 61.529998779296875,
      "high": 62.380001068115234,
      "low": 61.38999938964844,
      "close": 61.7400016784668,
      "volume": 10529000
    },
    {
      "time": "2026-06-25",
      "open": 61.619998931884766,
      "high": 63,
      "low": 61.11000061035156,
      "close": 61.20000076293945,
      "volume": 9317200
    },
    {
      "time": "2026-06-26",
      "open": 61.86000061035156,
      "high": 61.97999954223633,
      "low": 60.43000030517578,
      "close": 60.790000915527344,
      "volume": 15231000
    },
    {
      "time": "2026-06-29",
      "open": 60.75,
      "high": 61.2400016784668,
      "low": 59.369998931884766,
      "close": 60.150001525878906,
      "volume": 11090300
    },
    {
      "time": "2026-06-30",
      "open": 59.31999969482422,
      "high": 59.599998474121094,
      "low": 57.779998779296875,
      "close": 57.84000015258789,
      "volume": 11671400
    },
    {
      "time": "2026-07-01",
      "open": 58.25,
      "high": 59.560001373291016,
      "low": 58.150001525878906,
      "close": 59.349998474121094,
      "volume": 12148000
    },
    {
      "time": "2026-07-02",
      "open": 59.7599983215332,
      "high": 61.060001373291016,
      "low": 59.56999969482422,
      "close": 60.90999984741211,
      "volume": 8917700
    },
    {
      "time": "2026-07-06",
      "open": 60.95000076293945,
      "high": 61.08000183105469,
      "low": 58.880001068115234,
      "close": 59.16999816894531,
      "volume": 8108500
    },
    {
      "time": "2026-07-07",
      "open": 60.36000061035156,
      "high": 61.20000076293945,
      "low": 59.72999954223633,
      "close": 60.220001220703125,
      "volume": 8435000
    },
    {
      "time": "2026-07-08",
      "open": 60.25,
      "high": 60.43000030517578,
      "low": 59.15999984741211,
      "close": 59.47999954223633,
      "volume": 8908600
    },
    {
      "time": "2026-07-09",
      "open": 58.93000030517578,
      "high": 59.099998474121094,
      "low": 58.25,
      "close": 58.29999923706055,
      "volume": 6919200
    },
    {
      "time": "2026-07-10",
      "open": 58.099998474121094,
      "high": 58.90999984741211,
      "low": 57.81999969482422,
      "close": 58.83000183105469,
      "volume": 6428300
    },
    {
      "time": "2026-07-13",
      "open": 59.5,
      "high": 60.779998779296875,
      "low": 59.41999816894531,
      "close": 59.86000061035156,
      "volume": 6541400
    },
    {
      "time": "2026-07-14",
      "open": 59.5099983215332,
      "high": 59.709999084472656,
      "low": 58.66999816894531,
      "close": 58.79999923706055,
      "volume": 8906300
    },
    {
      "time": "2026-07-15",
      "open": 58.33000183105469,
      "high": 59.27000045776367,
      "low": 57.869998931884766,
      "close": 58.720001220703125,
      "volume": 8501300
    },
    {
      "time": "2026-07-16",
      "open": 59.369998931884766,
      "high": 61.47999954223633,
      "low": 59.22999954223633,
      "close": 61.41999816894531,
      "volume": 13166900
    },
    {
      "time": "2026-07-17",
      "open": 62.18000030517578,
      "high": 63.040000915527344,
      "low": 60.650001525878906,
      "close": 61,
      "volume": 10296200
    },
    {
      "time": "2026-07-20",
      "open": 60.66999816894531,
      "high": 60.900001525878906,
      "low": 59.689998626708984,
      "close": 60.27000045776367,
      "volume": 7888400
    },
    {
      "time": "2026-07-21",
      "open": 59.75,
      "high": 60.13999938964844,
      "low": 59.099998474121094,
      "close": 59.86000061035156,
      "volume": 7796200
    },
    {
      "time": "2026-07-22",
      "open": 60.63999938964844,
      "high": 60.97999954223633,
      "low": 60.0099983215332,
      "close": 60.86000061035156,
      "volume": 6175500
    },
    {
      "time": "2026-07-23",
      "open": 60.15999984741211,
      "high": 60.5,
      "low": 59.56999969482422,
      "close": 60.04999923706055,
      "volume": 10221200
    },
    {
      "time": "2026-07-24",
      "open": 60.040000915527344,
      "high": 60.68000030517578,
      "low": 59.849998474121094,
      "close": 60.52000045776367,
      "volume": 8493600
    },
    {
      "time": "2026-07-27",
      "open": 60.54999923706055,
      "high": 61.18000030517578,
      "low": 60.06999969482422,
      "close": 60.66999816894531,
      "volume": 10077700
    },
    {
      "time": "2026-07-28",
      "open": 62.040000915527344,
      "high": 63.540000915527344,
      "low": 61.95000076293945,
      "close": 62.47999954223633,
      "volume": 14511100
    },
    {
      "time": "2026-07-29",
      "open": 63.790000915527344,
      "high": 66.6500015258789,
      "low": 63.790000915527344,
      "close": 64.98999786376953,
      "volume": 20218600
    },
    {
      "time": "2026-07-30",
      "open": 63.86000061035156,
      "high": 63.91999816894531,
      "low": 62.47999954223633,
      "close": 63.08000183105469,
      "volume": 12879700
    },
    {
      "time": "2026-07-31",
      "open": 62.45000076293945,
      "high": 63.15999984741211,
      "low": 61.970001220703125,
      "close": 62.310001373291016,
      "volume": 8129700
    },
    {
      "time": "2026-08-03",
      "open": 63.349998474121094,
      "high": 63.619998931884766,
      "low": 61.34000015258789,
      "close": 61.72999954223633,
      "volume": 9585200
    },
    {
      "time": "2026-08-04",
      "open": 61.34000015258789,
      "high": 62.20000076293945,
      "low": 60.650001525878906,
      "close": 62.08000183105469,
      "volume": 12200800
    },
    {
      "time": "2026-08-05",
      "open": 62.650001525878906,
      "high": 62.84000015258789,
      "low": 61.369998931884766,
      "close": 62.599998474121094,
      "volume": 9480200
    },
    {
      "time": "2026-08-06",
      "open": 63.2599983215332,
      "high": 63.869998931884766,
      "low": 62.400001525878906,
      "close": 62.75,
      "volume": 5382200
    },
    {
      "time": "2026-08-07",
      "open": 62.41999816894531,
      "high": 63.08000183105469,
      "low": 61.939998626708984,
      "close": 62.61000061035156,
      "volume": 5293600
    },
    {
      "time": "2026-08-10",
      "open": 62.20000076293945,
      "high": 62.2400016784668,
      "low": 61.11000061035156,
      "close": 61.529998779296875,
      "volume": 6382100
    },
    {
      "time": "2026-08-11",
      "open": 61.060001373291016,
      "high": 61.84000015258789,
      "low": 60.849998474121094,
      "close": 61.779998779296875,
      "volume": 7700600
    },
    {
      "time": "2026-08-12",
      "open": 61.20000076293945,
      "high": 62.2599983215332,
      "low": 60.93000030517578,
      "close": 62.18000030517578,
      "volume": 7181600
    },
    {
      "time": "2026-08-13",
      "open": 62.709999084472656,
      "high": 63.560001373291016,
      "low": 62.56999969482422,
      "close": 63.529998779296875,
      "volume": 4945300
    },
    {
      "time": "2026-08-14",
      "open": 63.43000030517578,
      "high": 63.779998779296875,
      "low": 63.29999923706055,
      "close": 63.61000061035156,
      "volume": 4075600
    },
    {
      "time": "2026-08-17",
      "open": 62.959999084472656,
      "high": 63.310001373291016,
      "low": 62.06999969482422,
      "close": 62.18000030517578,
      "volume": 6586700
    },
    {
      "time": "2026-08-18",
      "open": 63.15999984741211,
      "high": 63.31999969482422,
      "low": 62.599998474121094,
      "close": 62.65999984741211,
      "volume": 6811800
    },
    {
      "time": "2026-08-19",
      "open": 62.849998474121094,
      "high": 64.30000305175781,
      "low": 62.81999969482422,
      "close": 64.16000366210938,
      "volume": 6816300
    },
    {
      "time": "2026-08-20",
      "open": 63.810001373291016,
      "high": 64.7699966430664,
      "low": 63.630001068115234,
      "close": 64.13999938964844,
      "volume": 5996900
    },
    {
      "time": "2026-08-21",
      "open": 64.23999786376953,
      "high": 64.73999786376953,
      "low": 63.95000076293945,
      "close": 64.44999694824219,
      "volume": 5800000
    },
    {
      "time": "2026-08-24",
      "open": 64.7300033569336,
      "high": 65.55000305175781,
      "low": 64.29000091552734,
      "close": 64.69999694824219,
      "volume": 7048900
    },
    {
      "time": "2026-08-25",
      "open": 64.37999725341797,
      "high": 64.37999725341797,
      "low": 62.86000061035156,
      "close": 62.9900016784668,
      "volume": 8684700
    },
    {
      "time": "2026-08-26",
      "open": 62.9900016784668,
      "high": 63.4900016784668,
      "low": 62.790000915527344,
      "close": 63.0099983215332,
      "volume": 6974000
    },
    {
      "time": "2026-08-27",
      "open": 62.2599983215332,
      "high": 63.09000015258789,
      "low": 62.119998931884766,
      "close": 62.43000030517578,
      "volume": 6826200
    },
    {
      "time": "2026-08-28",
      "open": 62.709999084472656,
      "high": 62.77000045776367,
      "low": 61.66999816894531,
      "close": 62.36000061035156,
      "volume": 9165400
    },
    {
      "time": "2026-08-31",
      "open": 62.2400016784668,
      "high": 62.45000076293945,
      "low": 61.83000183105469,
      "close": 62.06999969482422,
      "volume": 7277300
    },
    {
      "time": "2026-09-01",
      "open": 62.43000030517578,
      "high": 62.970001220703125,
      "low": 61.41999816894531,
      "close": 61.61000061035156,
      "volume": 7749600
    },
    {
      "time": "2026-09-02",
      "open": 61.650001525878906,
      "high": 63.029998779296875,
      "low": 61.290000915527344,
      "close": 62.45000076293945,
      "volume": 6049600
    },
    {
      "time": "2026-09-03",
      "open": 62.16999816894531,
      "high": 62.29999923706055,
      "low": 60.97999954223633,
      "close": 61.45000076293945,
      "volume": 7653700
    },
    {
      "time": "2026-09-04",
      "open": 60.90999984741211,
      "high": 61.84000015258789,
      "low": 60.90999984741211,
      "close": 61.279998779296875,
      "volume": 7906400
    },
    {
      "time": "2026-09-08",
      "open": 60.86000061035156,
      "high": 61.88999938964844,
      "low": 60.470001220703125,
      "close": 61.630001068115234,
      "volume": 10082500
    },
    {
      "time": "2026-09-09",
      "open": 61.11000061035156,
      "high": 62.619998931884766,
      "low": 60.88999938964844,
      "close": 62.41999816894531,
      "volume": 8681200
    },
    {
      "time": "2026-09-10",
      "open": 62.4900016784668,
      "high": 62.619998931884766,
      "low": 61.83000183105469,
      "close": 62.470001220703125,
      "volume": 7098700
    },
    {
      "time": "2026-09-11",
      "open": 62.869998931884766,
      "high": 62.900001525878906,
      "low": 62.209999084472656,
      "close": 62.439998626708984,
      "volume": 5567100
    },
    {
      "time": "2026-09-14",
      "open": 63.150001525878906,
      "high": 63.81999969482422,
      "low": 62.09000015258789,
      "close": 62.28990173339844,
      "volume": 2995677
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 60.234599838256834
    },
    {
      "time": "2025-11-24",
      "value": 60.1263998413086
    },
    {
      "time": "2025-11-25",
      "value": 60.002999801635745
    },
    {
      "time": "2025-11-26",
      "value": 59.890599746704105
    },
    {
      "time": "2025-11-28",
      "value": 59.77699974060059
    },
    {
      "time": "2025-12-01",
      "value": 59.630799789428714
    },
    {
      "time": "2025-12-02",
      "value": 59.480599822998045
    },
    {
      "time": "2025-12-03",
      "value": 59.3247998046875
    },
    {
      "time": "2025-12-04",
      "value": 59.152999801635744
    },
    {
      "time": "2025-12-05",
      "value": 58.99999977111816
    },
    {
      "time": "2025-12-08",
      "value": 58.8279997253418
    },
    {
      "time": "2025-12-09",
      "value": 58.657599716186525
    },
    {
      "time": "2025-12-10",
      "value": 58.48599967956543
    },
    {
      "time": "2025-12-11",
      "value": 58.29839973449707
    },
    {
      "time": "2025-12-12",
      "value": 58.14359977722168
    },
    {
      "time": "2025-12-15",
      "value": 57.975399780273435
    },
    {
      "time": "2025-12-16",
      "value": 57.819199829101564
    },
    {
      "time": "2025-12-17",
      "value": 57.643599853515624
    },
    {
      "time": "2025-12-18",
      "value": 57.50599983215332
    },
    {
      "time": "2025-12-19",
      "value": 57.37599983215332
    },
    {
      "time": "2025-12-22",
      "value": 57.23319984436035
    },
    {
      "time": "2025-12-23",
      "value": 57.09279991149902
    },
    {
      "time": "2025-12-24",
      "value": 56.942599868774415
    },
    {
      "time": "2025-12-26",
      "value": 56.802199859619144
    },
    {
      "time": "2025-12-29",
      "value": 56.670999908447264
    },
    {
      "time": "2025-12-30",
      "value": 56.51799995422363
    },
    {
      "time": "2025-12-31",
      "value": 56.338399963378905
    },
    {
      "time": "2026-01-02",
      "value": 56.17639999389648
    },
    {
      "time": "2026-01-05",
      "value": 56.01180000305176
    },
    {
      "time": "2026-01-06",
      "value": 55.84620002746582
    },
    {
      "time": "2026-01-07",
      "value": 55.66099998474121
    },
    {
      "time": "2026-01-08",
      "value": 55.50760002136231
    },
    {
      "time": "2026-01-09",
      "value": 55.40520004272461
    },
    {
      "time": "2026-01-12",
      "value": 55.34660003662109
    },
    {
      "time": "2026-01-13",
      "value": 55.30980003356934
    },
    {
      "time": "2026-01-14",
      "value": 55.30520004272461
    },
    {
      "time": "2026-01-15",
      "value": 55.318199996948245
    },
    {
      "time": "2026-01-16",
      "value": 55.34139999389649
    },
    {
      "time": "2026-01-20",
      "value": 55.380800018310545
    },
    {
      "time": "2026-01-21",
      "value": 55.40400001525879
    },
    {
      "time": "2026-01-22",
      "value": 55.41200004577637
    },
    {
      "time": "2026-01-23",
      "value": 55.45500007629394
    },
    {
      "time": "2026-01-26",
      "value": 55.48320007324219
    },
    {
      "time": "2026-01-27",
      "value": 55.523400115966794
    },
    {
      "time": "2026-01-28",
      "value": 55.53860008239746
    },
    {
      "time": "2026-01-29",
      "value": 55.54760009765625
    },
    {
      "time": "2026-01-30",
      "value": 55.605600128173826
    },
    {
      "time": "2026-02-02",
      "value": 55.66380012512207
    },
    {
      "time": "2026-02-03",
      "value": 55.73160011291504
    },
    {
      "time": "2026-02-04",
      "value": 55.804600143432616
    },
    {
      "time": "2026-02-05",
      "value": 55.870800170898434
    },
    {
      "time": "2026-02-06",
      "value": 55.94740020751953
    },
    {
      "time": "2026-02-09",
      "value": 56.03140022277832
    },
    {
      "time": "2026-02-10",
      "value": 56.10020027160645
    },
    {
      "time": "2026-02-11",
      "value": 56.178200302124026
    },
    {
      "time": "2026-02-12",
      "value": 56.287400283813476
    },
    {
      "time": "2026-02-13",
      "value": 56.4194002532959
    },
    {
      "time": "2026-02-17",
      "value": 56.49600028991699
    },
    {
      "time": "2026-02-18",
      "value": 56.58160034179687
    },
    {
      "time": "2026-02-19",
      "value": 56.6562003326416
    },
    {
      "time": "2026-02-20",
      "value": 56.73700035095215
    },
    {
      "time": "2026-02-23",
      "value": 56.86240036010742
    },
    {
      "time": "2026-02-24",
      "value": 57.007200393676754
    },
    {
      "time": "2026-02-25",
      "value": 57.13380035400391
    },
    {
      "time": "2026-02-26",
      "value": 57.25180030822754
    },
    {
      "time": "2026-02-27",
      "value": 57.39820037841797
    },
    {
      "time": "2026-03-02",
      "value": 57.527600326538085
    },
    {
      "time": "2026-03-03",
      "value": 57.62660034179687
    },
    {
      "time": "2026-03-04",
      "value": 57.704800338745116
    },
    {
      "time": "2026-03-05",
      "value": 57.778400344848635
    },
    {
      "time": "2026-03-06",
      "value": 57.86020034790039
    },
    {
      "time": "2026-03-09",
      "value": 57.94060028076172
    },
    {
      "time": "2026-03-10",
      "value": 57.979800338745115
    },
    {
      "time": "2026-03-11",
      "value": 57.99420036315918
    },
    {
      "time": "2026-03-12",
      "value": 57.98040031433106
    },
    {
      "time": "2026-03-13",
      "value": 57.982000274658205
    },
    {
      "time": "2026-03-16",
      "value": 58.04860023498535
    },
    {
      "time": "2026-03-17",
      "value": 58.13440017700195
    },
    {
      "time": "2026-03-18",
      "value": 58.18900016784668
    },
    {
      "time": "2026-03-19",
      "value": 58.26420021057129
    },
    {
      "time": "2026-03-20",
      "value": 58.358200225830075
    },
    {
      "time": "2026-03-23",
      "value": 58.41560020446777
    },
    {
      "time": "2026-03-24",
      "value": 58.457400207519534
    },
    {
      "time": "2026-03-25",
      "value": 58.50760025024414
    },
    {
      "time": "2026-03-26",
      "value": 58.54040031433105
    },
    {
      "time": "2026-03-27",
      "value": 58.561200332641604
    },
    {
      "time": "2026-03-30",
      "value": 58.58020034790039
    },
    {
      "time": "2026-03-31",
      "value": 58.58820030212402
    },
    {
      "time": "2026-04-01",
      "value": 58.569800262451174
    },
    {
      "time": "2026-04-02",
      "value": 58.5736003112793
    },
    {
      "time": "2026-04-06",
      "value": 58.58960029602051
    },
    {
      "time": "2026-04-07",
      "value": 58.571800231933594
    },
    {
      "time": "2026-04-08",
      "value": 58.57780029296875
    },
    {
      "time": "2026-04-09",
      "value": 58.57920028686524
    },
    {
      "time": "2026-04-10",
      "value": 58.60460029602051
    },
    {
      "time": "2026-04-13",
      "value": 58.6120002746582
    },
    {
      "time": "2026-04-14",
      "value": 58.5994002532959
    },
    {
      "time": "2026-04-15",
      "value": 58.557200317382815
    },
    {
      "time": "2026-04-16",
      "value": 58.50920028686524
    },
    {
      "time": "2026-04-17",
      "value": 58.466200256347655
    },
    {
      "time": "2026-04-20",
      "value": 58.40620025634766
    },
    {
      "time": "2026-04-21",
      "value": 58.32840026855469
    },
    {
      "time": "2026-04-22",
      "value": 58.23500030517578
    },
    {
      "time": "2026-04-23",
      "value": 58.176200256347656
    },
    {
      "time": "2026-04-24",
      "value": 58.099000244140626
    },
    {
      "time": "2026-04-27",
      "value": 58.0102001953125
    },
    {
      "time": "2026-04-28",
      "value": 57.92920021057129
    },
    {
      "time": "2026-04-29",
      "value": 57.9528002166748
    },
    {
      "time": "2026-04-30",
      "value": 57.98000015258789
    },
    {
      "time": "2026-05-01",
      "value": 58.03460014343262
    },
    {
      "time": "2026-05-04",
      "value": 58.08620018005371
    },
    {
      "time": "2026-05-05",
      "value": 58.10580017089844
    },
    {
      "time": "2026-05-06",
      "value": 58.12060012817383
    },
    {
      "time": "2026-05-07",
      "value": 58.144400177001955
    },
    {
      "time": "2026-05-08",
      "value": 58.17660018920898
    },
    {
      "time": "2026-05-11",
      "value": 58.173200149536136
    },
    {
      "time": "2026-05-12",
      "value": 58.19840019226074
    },
    {
      "time": "2026-05-13",
      "value": 58.25340019226074
    },
    {
      "time": "2026-05-14",
      "value": 58.29900024414062
    },
    {
      "time": "2026-05-15",
      "value": 58.34420021057129
    },
    {
      "time": "2026-05-18",
      "value": 58.40900016784668
    },
    {
      "time": "2026-05-19",
      "value": 58.47140022277832
    },
    {
      "time": "2026-05-20",
      "value": 58.57660018920898
    },
    {
      "time": "2026-05-21",
      "value": 58.699400177001955
    },
    {
      "time": "2026-05-22",
      "value": 58.8476001739502
    },
    {
      "time": "2026-05-26",
      "value": 58.97460021972656
    },
    {
      "time": "2026-05-27",
      "value": 59.07640022277832
    },
    {
      "time": "2026-05-28",
      "value": 59.16540023803711
    },
    {
      "time": "2026-05-29",
      "value": 59.25940017700195
    },
    {
      "time": "2026-06-01",
      "value": 59.35060012817383
    },
    {
      "time": "2026-06-02",
      "value": 59.447800140380856
    },
    {
      "time": "2026-06-03",
      "value": 59.53680015563965
    },
    {
      "time": "2026-06-04",
      "value": 59.61300018310547
    },
    {
      "time": "2026-06-05",
      "value": 59.7052001953125
    },
    {
      "time": "2026-06-08",
      "value": 59.785600128173826
    },
    {
      "time": "2026-06-09",
      "value": 59.87880012512207
    },
    {
      "time": "2026-06-10",
      "value": 59.99740013122559
    },
    {
      "time": "2026-06-11",
      "value": 60.11180015563965
    },
    {
      "time": "2026-06-12",
      "value": 60.2302001953125
    },
    {
      "time": "2026-06-15",
      "value": 60.309400177001955
    },
    {
      "time": "2026-06-16",
      "value": 60.38480018615723
    },
    {
      "time": "2026-06-17",
      "value": 60.451800231933596
    },
    {
      "time": "2026-06-18",
      "value": 60.477600173950194
    },
    {
      "time": "2026-06-22",
      "value": 60.4860001373291
    },
    {
      "time": "2026-06-23",
      "value": 60.52720016479492
    },
    {
      "time": "2026-06-24",
      "value": 60.608400192260746
    },
    {
      "time": "2026-06-25",
      "value": 60.67560020446777
    },
    {
      "time": "2026-06-26",
      "value": 60.75980018615723
    },
    {
      "time": "2026-06-29",
      "value": 60.82140022277832
    },
    {
      "time": "2026-06-30",
      "value": 60.833200225830076
    },
    {
      "time": "2026-07-01",
      "value": 60.87400016784668
    },
    {
      "time": "2026-07-02",
      "value": 60.969600143432615
    },
    {
      "time": "2026-07-06",
      "value": 61.0318000793457
    },
    {
      "time": "2026-07-07",
      "value": 61.08200012207031
    },
    {
      "time": "2026-07-08",
      "value": 61.119400100708006
    },
    {
      "time": "2026-07-09",
      "value": 61.13700012207031
    },
    {
      "time": "2026-07-10",
      "value": 61.14280014038086
    },
    {
      "time": "2026-07-13",
      "value": 61.11920013427734
    },
    {
      "time": "2026-07-14",
      "value": 61.066400146484376
    },
    {
      "time": "2026-07-15",
      "value": 61.01340019226074
    },
    {
      "time": "2026-07-16",
      "value": 61.014200134277345
    },
    {
      "time": "2026-07-17",
      "value": 61.00700012207031
    },
    {
      "time": "2026-07-20",
      "value": 60.97500015258789
    },
    {
      "time": "2026-07-21",
      "value": 60.9460001373291
    },
    {
      "time": "2026-07-22",
      "value": 60.93220016479492
    },
    {
      "time": "2026-07-23",
      "value": 60.90500015258789
    },
    {
      "time": "2026-07-24",
      "value": 60.881400146484374
    },
    {
      "time": "2026-07-27",
      "value": 60.86440010070801
    },
    {
      "time": "2026-07-28",
      "value": 60.89460006713867
    },
    {
      "time": "2026-07-29",
      "value": 60.985600051879885
    },
    {
      "time": "2026-07-30",
      "value": 61.01440010070801
    },
    {
      "time": "2026-07-31",
      "value": 61.03480010986328
    },
    {
      "time": "2026-08-03",
      "value": 61.03260009765625
    },
    {
      "time": "2026-08-04",
      "value": 61.04420013427735
    },
    {
      "time": "2026-08-05",
      "value": 61.0610001373291
    },
    {
      "time": "2026-08-06",
      "value": 61.09120010375977
    },
    {
      "time": "2026-08-07",
      "value": 61.0984001159668
    },
    {
      "time": "2026-08-10",
      "value": 61.08120010375976
    },
    {
      "time": "2026-08-11",
      "value": 61.093400115966794
    },
    {
      "time": "2026-08-12",
      "value": 61.1160001373291
    },
    {
      "time": "2026-08-13",
      "value": 61.16520011901856
    },
    {
      "time": "2026-08-14",
      "value": 61.211200103759765
    },
    {
      "time": "2026-08-17",
      "value": 61.23500007629394
    },
    {
      "time": "2026-08-18",
      "value": 61.24740005493164
    },
    {
      "time": "2026-08-19",
      "value": 61.29860015869141
    },
    {
      "time": "2026-08-20",
      "value": 61.322800140380856
    },
    {
      "time": "2026-08-21",
      "value": 61.328200073242186
    },
    {
      "time": "2026-08-24",
      "value": 61.355
    },
    {
      "time": "2026-08-25",
      "value": 61.355
    },
    {
      "time": "2026-08-26",
      "value": 61.38519996643066
    },
    {
      "time": "2026-08-27",
      "value": 61.3907999420166
    },
    {
      "time": "2026-08-28",
      "value": 61.4207999420166
    },
    {
      "time": "2026-08-31",
      "value": 61.45979995727539
    },
    {
      "time": "2026-09-01",
      "value": 61.501800003051756
    },
    {
      "time": "2026-09-02",
      "value": 61.52959999084473
    },
    {
      "time": "2026-09-03",
      "value": 61.52379997253418
    },
    {
      "time": "2026-09-04",
      "value": 61.525399932861326
    },
    {
      "time": "2026-09-08",
      "value": 61.54219993591309
    },
    {
      "time": "2026-09-09",
      "value": 61.58759986877441
    },
    {
      "time": "2026-09-10",
      "value": 61.68019989013672
    },
    {
      "time": "2026-09-11",
      "value": 61.74199989318848
    },
    {
      "time": "2026-09-14",
      "value": 61.769597930908205
    }
  ],
  "analysis": null
}