{
  "ok": true,
  "cached": false,
  "ticker": "MIDD",
  "price": 133.88,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-06-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-06-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-05-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-05-01",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-02-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-02-17",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-02-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-02-06",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Midera Food Processing (MFP) Starts Life Alone With A Spin Off And Index Debut",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/midera-food-processing-mfp-starts-111116706.html",
      "published": "2026-07-11"
    },
    {
      "title": "Why Middleby (MIDD) Stock Is Trading Up Today",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-middleby-midd-stock-trading-203920974.html",
      "published": "2026-07-10"
    },
    {
      "title": "Middleby (MIDD) May Find a Bottom Soon, Here's Why You Should Buy the Stock Now",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/middleby-midd-may-bottom-soon-135501394.html",
      "published": "2026-07-10"
    },
    {
      "title": "Midera CEO Mark Salman outlines post spin-off growth plans and M&A strategy",
      "publisher": "Investing.com",
      "link": "https://finance.yahoo.com/small-business/articles/midera-ceo-mark-salman-outlines-142515064.html",
      "published": "2026-07-09"
    },
    {
      "title": "Middleby (MIDD) Loses 14% in 4 Weeks, Here's Why a Trend Reversal May be Around the Corner",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/middleby-midd-loses-14-4-133502052.html",
      "published": "2026-07-09"
    },
    {
      "title": "The $1.50 Costco Hot Dog Is Made Possible Thanks to This Little Company",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/27cbcffd-ed0e-3646-a0d3-ec5938625854/the-%241.50-costco-hot-dog-is.html",
      "published": "2026-07-07"
    },
    {
      "title": "3 Industrials Stocks We Think Twice About",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-industrials-stocks-think-twice-100152834.html",
      "published": "2026-07-07"
    },
    {
      "title": "Midera Food Processing Completes Spinoff From Middleby",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/midera-food-processing-completes-spinoff-122017664.html",
      "published": "2026-07-06"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 119.70233154296875,
      "high": 120.61946868896484,
      "low": 118.06114196777344,
      "close": 120.43443298339844,
      "volume": 667118
    },
    {
      "time": "2025-07-28",
      "open": 120.4103012084961,
      "high": 121.31938934326172,
      "low": 119.71842193603516,
      "close": 120.05631256103516,
      "volume": 683028
    },
    {
      "time": "2025-07-29",
      "open": 120.05631256103516,
      "high": 120.73210144042969,
      "low": 117.457763671875,
      "close": 118.21399688720703,
      "volume": 850336
    },
    {
      "time": "2025-07-30",
      "open": 118.21399688720703,
      "high": 118.3185806274414,
      "low": 115.43041229248047,
      "close": 116.39582061767578,
      "volume": 914724
    },
    {
      "time": "2025-07-31",
      "open": 115.6073989868164,
      "high": 117.32904052734375,
      "low": 115.59130859375,
      "close": 116.81415557861328,
      "volume": 995643
    },
    {
      "time": "2025-08-01",
      "open": 114.96379852294922,
      "high": 115.44650268554688,
      "low": 112.7272720336914,
      "close": 114.02252960205078,
      "volume": 1038899
    },
    {
      "time": "2025-08-04",
      "open": 114.31214904785156,
      "high": 114.69831085205078,
      "low": 113.51568603515625,
      "close": 114.08688354492188,
      "volume": 968546
    },
    {
      "time": "2025-08-05",
      "open": 114.52936553955078,
      "high": 116.63716888427734,
      "low": 113.7972640991211,
      "close": 116.41995239257812,
      "volume": 1447473
    },
    {
      "time": "2025-08-06",
      "open": 116.12228393554688,
      "high": 117.11182403564453,
      "low": 95.00402069091797,
      "close": 95.17296600341797,
      "volume": 6072801
    },
    {
      "time": "2025-08-07",
      "open": 98.06918334960938,
      "high": 99.70233154296875,
      "low": 96.2027359008789,
      "close": 96.6773910522461,
      "volume": 2468101
    },
    {
      "time": "2025-08-08",
      "open": 96.71762084960938,
      "high": 98.302490234375,
      "low": 96.13837432861328,
      "close": 96.30731964111328,
      "volume": 1557230
    },
    {
      "time": "2025-08-11",
      "open": 96.80611419677734,
      "high": 98.3185806274414,
      "low": 95.50281524658203,
      "close": 96.53258514404297,
      "volume": 1530009
    },
    {
      "time": "2025-08-12",
      "open": 97.68302154541016,
      "high": 105.11665344238281,
      "low": 96.98310852050781,
      "close": 104.83507537841797,
      "volume": 2791654
    },
    {
      "time": "2025-08-13",
      "open": 105.36605072021484,
      "high": 111.41593170166016,
      "low": 105.34996032714844,
      "close": 111.00563049316406,
      "volume": 1821119
    },
    {
      "time": "2025-08-14",
      "open": 109.29203796386719,
      "high": 109.61383819580078,
      "low": 107.4738540649414,
      "close": 107.98873901367188,
      "volume": 1390295
    },
    {
      "time": "2025-08-15",
      "open": 108.18181610107422,
      "high": 108.90587615966797,
      "low": 106.58085632324219,
      "close": 106.68544006347656,
      "volume": 920069
    },
    {
      "time": "2025-08-18",
      "open": 106.54867553710938,
      "high": 108.51166534423828,
      "low": 104.98793029785156,
      "close": 105.16492462158203,
      "volume": 1120316
    },
    {
      "time": "2025-08-19",
      "open": 105.88093566894531,
      "high": 107.14400482177734,
      "low": 105.34996032714844,
      "close": 106.68544006347656,
      "volume": 871840
    },
    {
      "time": "2025-08-20",
      "open": 106.23491668701172,
      "high": 106.57280731201172,
      "low": 104.6741714477539,
      "close": 104.90747833251953,
      "volume": 826346
    },
    {
      "time": "2025-08-21",
      "open": 104.63394927978516,
      "high": 105.12469482421875,
      "low": 103.92598724365234,
      "close": 104.69026184082031,
      "volume": 943561
    },
    {
      "time": "2025-08-22",
      "open": 105.75221252441406,
      "high": 110.74014282226562,
      "low": 105.30168914794922,
      "close": 110.46661376953125,
      "volume": 984580
    },
    {
      "time": "2025-08-25",
      "open": 109.53338623046875,
      "high": 110.81255340576172,
      "low": 107.93241882324219,
      "close": 109.5092544555664,
      "volume": 1234423
    },
    {
      "time": "2025-08-26",
      "open": 109.60578918457031,
      "high": 111.23089599609375,
      "low": 109.25985717773438,
      "close": 109.62187957763672,
      "volume": 979733
    },
    {
      "time": "2025-08-27",
      "open": 109.65406036376953,
      "high": 111.35961151123047,
      "low": 109.33226013183594,
      "close": 110.8447265625,
      "volume": 950398
    },
    {
      "time": "2025-08-28",
      "open": 111.40788269042969,
      "high": 111.60096740722656,
      "low": 108.7127914428711,
      "close": 110.08849334716797,
      "volume": 1114101
    },
    {
      "time": "2025-08-29",
      "open": 110.17699432373047,
      "high": 110.98149871826172,
      "low": 109.20353698730469,
      "close": 110.09654235839844,
      "volume": 994400
    },
    {
      "time": "2025-09-02",
      "open": 108.50361633300781,
      "high": 110.7642822265625,
      "low": 108.35881042480469,
      "close": 110.51488494873047,
      "volume": 939708
    },
    {
      "time": "2025-09-03",
      "open": 110.43443298339844,
      "high": 110.75623321533203,
      "low": 108.24617767333984,
      "close": 109.12309265136719,
      "volume": 1105151
    },
    {
      "time": "2025-09-04",
      "open": 110.68383026123047,
      "high": 114.23169708251953,
      "low": 109.34835052490234,
      "close": 114.08688354492188,
      "volume": 1021746
    },
    {
      "time": "2025-09-05",
      "open": 114.81094360351562,
      "high": 117.2727279663086,
      "low": 114.12711334228516,
      "close": 116.19468688964844,
      "volume": 1183087
    },
    {
      "time": "2025-09-08",
      "open": 116.3716812133789,
      "high": 117.60257720947266,
      "low": 112.79163360595703,
      "close": 114.10297393798828,
      "volume": 994897
    },
    {
      "time": "2025-09-09",
      "open": 114.10297393798828,
      "high": 114.19951629638672,
      "low": 110.7642822265625,
      "close": 111.56878662109375,
      "volume": 779112
    },
    {
      "time": "2025-09-10",
      "open": 111.15044403076172,
      "high": 112.373291015625,
      "low": 110.14481353759766,
      "close": 110.95735931396484,
      "volume": 610935
    },
    {
      "time": "2025-09-11",
      "open": 111.29524993896484,
      "high": 113.20997619628906,
      "low": 111.2711181640625,
      "close": 111.64923858642578,
      "volume": 1311365
    },
    {
      "time": "2025-09-12",
      "open": 111.52855682373047,
      "high": 112.06758117675781,
      "low": 108.04505157470703,
      "close": 108.27835845947266,
      "volume": 648846
    },
    {
      "time": "2025-09-15",
      "open": 108.60820770263672,
      "high": 110.34593963623047,
      "low": 107.288818359375,
      "close": 107.95655822753906,
      "volume": 875693
    },
    {
      "time": "2025-09-16",
      "open": 108.09332275390625,
      "high": 109.54143524169922,
      "low": 106.7658920288086,
      "close": 108.35881042480469,
      "volume": 792537
    },
    {
      "time": "2025-09-17",
      "open": 108.3185806274414,
      "high": 111.01367950439453,
      "low": 106.91069793701172,
      "close": 107.76347351074219,
      "volume": 1021870
    },
    {
      "time": "2025-09-18",
      "open": 107.94046783447266,
      "high": 109.54947662353516,
      "low": 106.3555908203125,
      "close": 108.73692321777344,
      "volume": 827714
    },
    {
      "time": "2025-09-19",
      "open": 108.80933380126953,
      "high": 109.14722442626953,
      "low": 107.44971466064453,
      "close": 108.48753356933594,
      "volume": 2460891
    },
    {
      "time": "2025-09-22",
      "open": 107.71520233154297,
      "high": 108.76106262207031,
      "low": 107.3049087524414,
      "close": 108.133544921875,
      "volume": 774389
    },
    {
      "time": "2025-09-23",
      "open": 108.32662963867188,
      "high": 109.83909606933594,
      "low": 107.1359634399414,
      "close": 107.795654296875,
      "volume": 489742
    },
    {
      "time": "2025-09-24",
      "open": 107.53821563720703,
      "high": 108.46339416503906,
      "low": 107.24858856201172,
      "close": 108.18181610107422,
      "volume": 355001
    },
    {
      "time": "2025-09-25",
      "open": 107.32904052734375,
      "high": 107.52212524414062,
      "low": 105.59130859375,
      "close": 105.91311645507812,
      "volume": 557237
    },
    {
      "time": "2025-09-26",
      "open": 105.76025390625,
      "high": 107.42558288574219,
      "low": 105.18905639648438,
      "close": 107.00724029541016,
      "volume": 613172
    },
    {
      "time": "2025-09-29",
      "open": 107.81979370117188,
      "high": 108.15768432617188,
      "low": 105.6798095703125,
      "close": 107.41754150390625,
      "volume": 660406
    },
    {
      "time": "2025-09-30",
      "open": 106.89460754394531,
      "high": 107.4738540649414,
      "low": 105.47063446044922,
      "close": 106.94287872314453,
      "volume": 690486
    },
    {
      "time": "2025-10-01",
      "open": 106.87047576904297,
      "high": 108.35881042480469,
      "low": 106.56476593017578,
      "close": 107.7795639038086,
      "volume": 742444
    },
    {
      "time": "2025-10-02",
      "open": 108.32662963867188,
      "high": 111.15044403076172,
      "low": 107.55430603027344,
      "close": 111.03781127929688,
      "volume": 635794
    },
    {
      "time": "2025-10-03",
      "open": 110.9332275390625,
      "high": 112.85599517822266,
      "low": 110.70796203613281,
      "close": 111.50442504882812,
      "volume": 709380
    },
    {
      "time": "2025-10-06",
      "open": 111.19871520996094,
      "high": 112.82381439208984,
      "low": 110.6114273071289,
      "close": 112.48592376708984,
      "volume": 495211
    },
    {
      "time": "2025-10-07",
      "open": 113.1375732421875,
      "high": 113.25019836425781,
      "low": 110.16090393066406,
      "close": 110.4907455444336,
      "volume": 630201
    },
    {
      "time": "2025-10-08",
      "open": 110.1528549194336,
      "high": 110.69992065429688,
      "low": 106.57280731201172,
      "close": 108.73692321777344,
      "volume": 1079173
    },
    {
      "time": "2025-10-09",
      "open": 108.97023010253906,
      "high": 108.97023010253906,
      "low": 105.4947738647461,
      "close": 106.75784301757812,
      "volume": 832064
    },
    {
      "time": "2025-10-10",
      "open": 106.91069793701172,
      "high": 107.53016662597656,
      "low": 103.53177642822266,
      "close": 103.87771606445312,
      "volume": 478928
    },
    {
      "time": "2025-10-13",
      "open": 105.02816009521484,
      "high": 106.21077728271484,
      "low": 104.5615463256836,
      "close": 106.12228393554688,
      "volume": 497573
    },
    {
      "time": "2025-10-14",
      "open": 104.27996826171875,
      "high": 108.25422668457031,
      "low": 104.27996826171875,
      "close": 107.78761291503906,
      "volume": 439773
    },
    {
      "time": "2025-10-15",
      "open": 108.25422668457031,
      "high": 108.97827911376953,
      "low": 106.28318786621094,
      "close": 107.60257720947266,
      "volume": 282161
    },
    {
      "time": "2025-10-16",
      "open": 108.31053924560547,
      "high": 108.31053924560547,
      "low": 106.28318786621094,
      "close": 107.82783508300781,
      "volume": 471097
    },
    {
      "time": "2025-10-17",
      "open": 107.119873046875,
      "high": 108.15768432617188,
      "low": 106.47626495361328,
      "close": 107.31295013427734,
      "volume": 290116
    },
    {
      "time": "2025-10-20",
      "open": 108.3749008178711,
      "high": 108.87369537353516,
      "low": 107.4416732788086,
      "close": 108.19790649414062,
      "volume": 316965
    },
    {
      "time": "2025-10-21",
      "open": 107.4738540649414,
      "high": 110.19308471679688,
      "low": 107.4738540649414,
      "close": 108.95413970947266,
      "volume": 442881
    },
    {
      "time": "2025-10-22",
      "open": 108.2220458984375,
      "high": 108.79324340820312,
      "low": 106.70153045654297,
      "close": 106.8624267578125,
      "volume": 499313
    },
    {
      "time": "2025-10-23",
      "open": 107.38536071777344,
      "high": 108.06114196777344,
      "low": 106.11424255371094,
      "close": 107.17618560791016,
      "volume": 571034
    },
    {
      "time": "2025-10-24",
      "open": 108.302490234375,
      "high": 109.31616973876953,
      "low": 105.88897705078125,
      "close": 106.70153045654297,
      "volume": 536230
    },
    {
      "time": "2025-10-27",
      "open": 107.8117446899414,
      "high": 107.82783508300781,
      "low": 105.06034088134766,
      "close": 105.68785095214844,
      "volume": 644123
    },
    {
      "time": "2025-10-28",
      "open": 105.6798095703125,
      "high": 107.16814422607422,
      "low": 104.3926010131836,
      "close": 104.58567810058594,
      "volume": 656801
    },
    {
      "time": "2025-10-29",
      "open": 104.40064239501953,
      "high": 104.89139556884766,
      "low": 100.28961944580078,
      "close": 100.56315612792969,
      "volume": 1697814
    },
    {
      "time": "2025-10-30",
      "open": 99.75865173339844,
      "high": 100.88495635986328,
      "low": 98.23008728027344,
      "close": 99.0667724609375,
      "volume": 1697689
    },
    {
      "time": "2025-10-31",
      "open": 99.48511505126953,
      "high": 100.29766845703125,
      "low": 97.88414764404297,
      "close": 99.94368743896484,
      "volume": 770784
    },
    {
      "time": "2025-11-03",
      "open": 99.24376678466797,
      "high": 101.2550277709961,
      "low": 96.54867553710938,
      "close": 98.47948455810547,
      "volume": 1469723
    },
    {
      "time": "2025-11-04",
      "open": 98.2220458984375,
      "high": 98.97023010253906,
      "low": 97.15205383300781,
      "close": 98.24617767333984,
      "volume": 1021497
    },
    {
      "time": "2025-11-05",
      "open": 98.60015869140625,
      "high": 100.10458374023438,
      "low": 94.95574951171875,
      "close": 99.3403091430664,
      "volume": 1915214
    },
    {
      "time": "2025-11-06",
      "open": 106.7658920288086,
      "high": 106.80611419677734,
      "low": 92.17216491699219,
      "close": 96.58889770507812,
      "volume": 1852816
    },
    {
      "time": "2025-11-07",
      "open": 96.92678833007812,
      "high": 99.52534484863281,
      "low": 95.80852508544922,
      "close": 99.11504364013672,
      "volume": 1325784
    },
    {
      "time": "2025-11-10",
      "open": 99.88736724853516,
      "high": 100.31375885009766,
      "low": 97.94046783447266,
      "close": 99.0828628540039,
      "volume": 1073703
    },
    {
      "time": "2025-11-11",
      "open": 99.14722442626953,
      "high": 100.77232360839844,
      "low": 98.61624908447266,
      "close": 99.30007934570312,
      "volume": 988682
    },
    {
      "time": "2025-11-12",
      "open": 99.01045989990234,
      "high": 101.36766052246094,
      "low": 99.01045989990234,
      "close": 100.16090393066406,
      "volume": 718330
    },
    {
      "time": "2025-11-13",
      "open": 99.2518081665039,
      "high": 100.95735931396484,
      "low": 95.63957977294922,
      "close": 96.13837432861328,
      "volume": 1172646
    },
    {
      "time": "2025-11-14",
      "open": 95.15687561035156,
      "high": 95.99356079101562,
      "low": 94.21560668945312,
      "close": 94.96379852294922,
      "volume": 849839
    },
    {
      "time": "2025-11-17",
      "open": 95.12469482421875,
      "high": 95.12469482421875,
      "low": 91.6250991821289,
      "close": 92.0193099975586,
      "volume": 696577
    },
    {
      "time": "2025-11-18",
      "open": 91.38375091552734,
      "high": 92.29283905029297,
      "low": 90.5953369140625,
      "close": 91.39179229736328,
      "volume": 976252
    },
    {
      "time": "2025-11-19",
      "open": 91.46420288085938,
      "high": 91.6814193725586,
      "low": 89.65406036376953,
      "close": 89.8471450805664,
      "volume": 1061273
    },
    {
      "time": "2025-11-20",
      "open": 90.21721649169922,
      "high": 91.31134033203125,
      "low": 89.1552734375,
      "close": 90.5792465209961,
      "volume": 831567
    },
    {
      "time": "2025-11-21",
      "open": 90.41834259033203,
      "high": 94.86725616455078,
      "low": 89.95172882080078,
      "close": 94.60176849365234,
      "volume": 1015282
    },
    {
      "time": "2025-11-24",
      "open": 94.15929412841797,
      "high": 94.55349731445312,
      "low": 92.85599517822266,
      "close": 93.07321166992188,
      "volume": 842381
    },
    {
      "time": "2025-11-25",
      "open": 93.6604995727539,
      "high": 95.14078521728516,
      "low": 92.96862030029297,
      "close": 94.48109436035156,
      "volume": 1134238
    },
    {
      "time": "2025-11-26",
      "open": 94.12711334228516,
      "high": 95.7763442993164,
      "low": 93.39501190185547,
      "close": 94.6741714477539,
      "volume": 721810
    },
    {
      "time": "2025-11-28",
      "open": 95.09252166748047,
      "high": 95.65567016601562,
      "low": 94.5052261352539,
      "close": 95.09252166748047,
      "volume": 367928
    },
    {
      "time": "2025-12-01",
      "open": 94.27996826171875,
      "high": 97.17618560791016,
      "low": 93.78117370605469,
      "close": 95.0683822631836,
      "volume": 1861392
    },
    {
      "time": "2025-12-02",
      "open": 95.07643127441406,
      "high": 95.42236328125,
      "low": 93.74899291992188,
      "close": 94.3362808227539,
      "volume": 817645
    },
    {
      "time": "2025-12-03",
      "open": 94.69831085205078,
      "high": 97.16009521484375,
      "low": 94.65808868408203,
      "close": 96.46017456054688,
      "volume": 452203
    },
    {
      "time": "2025-12-04",
      "open": 97.21641540527344,
      "high": 101.65727996826172,
      "low": 97.21641540527344,
      "close": 101.2550277709961,
      "volume": 1341073
    },
    {
      "time": "2025-12-05",
      "open": 101.7618637084961,
      "high": 103.02494049072266,
      "low": 100.36203002929688,
      "close": 101.58487701416016,
      "volume": 854190
    },
    {
      "time": "2025-12-08",
      "open": 101.32743072509766,
      "high": 103.2341079711914,
      "low": 100.12067413330078,
      "close": 103.12952423095703,
      "volume": 1298811
    },
    {
      "time": "2025-12-09",
      "open": 102.0514907836914,
      "high": 105.39018249511719,
      "low": 102.0514907836914,
      "close": 103.78117370605469,
      "volume": 1515838
    },
    {
      "time": "2025-12-10",
      "open": 106.66934967041016,
      "high": 114.15929412841797,
      "low": 106.19468688964844,
      "close": 113.4030532836914,
      "volume": 1478051
    },
    {
      "time": "2025-12-11",
      "open": 113.65245056152344,
      "high": 118.02896118164062,
      "low": 113.0329818725586,
      "close": 117.54625701904297,
      "volume": 1544179
    },
    {
      "time": "2025-12-12",
      "open": 117.76347351074219,
      "high": 118.99436950683594,
      "low": 116.48431396484375,
      "close": 118.87369537353516,
      "volume": 1328145
    },
    {
      "time": "2025-12-15",
      "open": 119.24376678466797,
      "high": 119.43684387207031,
      "low": 117.16814422607422,
      "close": 118.48753356933594,
      "volume": 1166058
    },
    {
      "time": "2025-12-16",
      "open": 120.61946868896484,
      "high": 120.64360046386719,
      "low": 117.08769226074219,
      "close": 118.45535278320312,
      "volume": 1103287
    },
    {
      "time": "2025-12-17",
      "open": 117.60257720947266,
      "high": 121.02976989746094,
      "low": 115.75221252441406,
      "close": 116.04988098144531,
      "volume": 1458163
    },
    {
      "time": "2025-12-18",
      "open": 117.55430603027344,
      "high": 119.71038055419922,
      "low": 116.9348373413086,
      "close": 119.25985717773438,
      "volume": 1052821
    },
    {
      "time": "2025-12-19",
      "open": 118.85760498046875,
      "high": 119.43684387207031,
      "low": 117.626708984375,
      "close": 118.77715301513672,
      "volume": 1415653
    },
    {
      "time": "2025-12-22",
      "open": 118.80128479003906,
      "high": 121.5929183959961,
      "low": 118.80128479003906,
      "close": 121.07803344726562,
      "volume": 925165
    },
    {
      "time": "2025-12-23",
      "open": 120.337890625,
      "high": 122.22847747802734,
      "low": 119.56556701660156,
      "close": 121.46420288085938,
      "volume": 829330
    },
    {
      "time": "2025-12-24",
      "open": 121.31134033203125,
      "high": 121.8825454711914,
      "low": 120.31375885009766,
      "close": 121.13435363769531,
      "volume": 404845
    },
    {
      "time": "2025-12-26",
      "open": 121.39984130859375,
      "high": 121.8503646850586,
      "low": 120.34593963623047,
      "close": 121.56878662109375,
      "volume": 402359
    },
    {
      "time": "2025-12-29",
      "open": 120.97344970703125,
      "high": 122.5261459350586,
      "low": 120.74014282226562,
      "close": 122.08367156982422,
      "volume": 889242
    },
    {
      "time": "2025-12-30",
      "open": 121.40788269042969,
      "high": 122.75141143798828,
      "low": 119.93563842773438,
      "close": 121.41593170166016,
      "volume": 698815
    },
    {
      "time": "2025-12-31",
      "open": 120.88495635986328,
      "high": 120.99758911132812,
      "low": 119.1552734375,
      "close": 119.60578918457031,
      "volume": 489991
    },
    {
      "time": "2026-01-02",
      "open": 119.86323547363281,
      "high": 122.00321960449219,
      "low": 119.0667724609375,
      "close": 121.29524993896484,
      "volume": 759473
    },
    {
      "time": "2026-01-05",
      "open": 121.00563049316406,
      "high": 123.63636779785156,
      "low": 120.51488494873047,
      "close": 121.19871520996094,
      "volume": 796017
    },
    {
      "time": "2026-01-06",
      "open": 120.46661376953125,
      "high": 126.26709747314453,
      "low": 120.46661376953125,
      "close": 125.8648452758789,
      "volume": 764445
    },
    {
      "time": "2026-01-07",
      "open": 125.82461547851562,
      "high": 126.7095718383789,
      "low": 123.08930206298828,
      "close": 123.72486114501953,
      "volume": 592041
    },
    {
      "time": "2026-01-08",
      "open": 123.37892150878906,
      "high": 127.73129272460938,
      "low": 122.6950912475586,
      "close": 127.54625701904297,
      "volume": 600618
    },
    {
      "time": "2026-01-09",
      "open": 126.46822357177734,
      "high": 129.1793975830078,
      "low": 125.6958999633789,
      "close": 126.8624267578125,
      "volume": 1125785
    },
    {
      "time": "2026-01-12",
      "open": 126.58085632324219,
      "high": 126.88656616210938,
      "low": 124.84312438964844,
      "close": 125.19710540771484,
      "volume": 741077
    },
    {
      "time": "2026-01-13",
      "open": 124.97183990478516,
      "high": 126.85438537597656,
      "low": 123.83748626708984,
      "close": 124.69831085205078,
      "volume": 854935
    },
    {
      "time": "2026-01-14",
      "open": 124.53740692138672,
      "high": 126.79002380371094,
      "low": 123.83748626708984,
      "close": 123.97425842285156,
      "volume": 854438
    },
    {
      "time": "2026-01-15",
      "open": 123.86162567138672,
      "high": 125.12469482421875,
      "low": 119.32421875,
      "close": 119.75060272216797,
      "volume": 1719690
    },
    {
      "time": "2026-01-16",
      "open": 119.75060272216797,
      "high": 121.22284698486328,
      "low": 119.12309265136719,
      "close": 119.4931640625,
      "volume": 1043747
    },
    {
      "time": "2026-01-20",
      "open": 117.03942108154297,
      "high": 119.25985717773438,
      "low": 116.7095718383789,
      "close": 116.8785171508789,
      "volume": 1007949
    },
    {
      "time": "2026-01-21",
      "open": 118.72084045410156,
      "high": 121.46420288085938,
      "low": 117.90023803710938,
      "close": 120.90908813476562,
      "volume": 1320812
    },
    {
      "time": "2026-01-22",
      "open": 121.12630462646484,
      "high": 123.4754638671875,
      "low": 120.32984924316406,
      "close": 120.45052337646484,
      "volume": 884270
    },
    {
      "time": "2026-01-23",
      "open": 120.51488494873047,
      "high": 120.62751770019531,
      "low": 116.13837432861328,
      "close": 117.75543212890625,
      "volume": 1235418
    },
    {
      "time": "2026-01-26",
      "open": 117.75543212890625,
      "high": 119.78278350830078,
      "low": 116.97505950927734,
      "close": 118.59211730957031,
      "volume": 1076811
    },
    {
      "time": "2026-01-27",
      "open": 118.3185806274414,
      "high": 119.69429016113281,
      "low": 118.27835845947266,
      "close": 118.76910400390625,
      "volume": 665502
    },
    {
      "time": "2026-01-28",
      "open": 119.2518081665039,
      "high": 121.37570190429688,
      "low": 117.78761291503906,
      "close": 120.03218078613281,
      "volume": 880914
    },
    {
      "time": "2026-01-29",
      "open": 120.71601104736328,
      "high": 121.27915954589844,
      "low": 117.69911193847656,
      "close": 120.66773986816406,
      "volume": 620133
    },
    {
      "time": "2026-01-30",
      "open": 119.8310546875,
      "high": 120.66773986816406,
      "low": 117.38536071777344,
      "close": 118.39903259277344,
      "volume": 698566
    },
    {
      "time": "2026-02-02",
      "open": 118.39903259277344,
      "high": 121.04586029052734,
      "low": 116.83024597167969,
      "close": 120.56315612792969,
      "volume": 546671
    },
    {
      "time": "2026-02-03",
      "open": 120.56315612792969,
      "high": 125.42236328125,
      "low": 120.5229263305664,
      "close": 123.6283187866211,
      "volume": 684769
    },
    {
      "time": "2026-02-04",
      "open": 124.77071380615234,
      "high": 127.964599609375,
      "low": 124.77071380615234,
      "close": 127.21641540527344,
      "volume": 890858
    },
    {
      "time": "2026-02-05",
      "open": 126.30731964111328,
      "high": 127.20836639404297,
      "low": 125.21319580078125,
      "close": 126.08206176757812,
      "volume": 715471
    },
    {
      "time": "2026-02-06",
      "open": 127.3049087524414,
      "high": 130.02413940429688,
      "low": 125.42236328125,
      "close": 129.61383056640625,
      "volume": 791667
    },
    {
      "time": "2026-02-09",
      "open": 129.61383056640625,
      "high": 130.32984924316406,
      "low": 128.1898651123047,
      "close": 129.55752563476562,
      "volume": 525416
    },
    {
      "time": "2026-02-10",
      "open": 129.56556701660156,
      "high": 132.4939727783203,
      "low": 129.56556701660156,
      "close": 130.46661376953125,
      "volume": 593533
    },
    {
      "time": "2026-02-11",
      "open": 131.41592407226562,
      "high": 132.09976196289062,
      "low": 129.58164978027344,
      "close": 131.85035705566406,
      "volume": 471346
    },
    {
      "time": "2026-02-12",
      "open": 132.13998413085938,
      "high": 135.65567016601562,
      "low": 130.53097534179688,
      "close": 131.97103881835938,
      "volume": 737223
    },
    {
      "time": "2026-02-13",
      "open": 131.97103881835938,
      "high": 133.88575744628906,
      "low": 131.11021423339844,
      "close": 131.88253784179688,
      "volume": 764445
    },
    {
      "time": "2026-02-17",
      "open": 131.62510681152344,
      "high": 134.43283081054688,
      "low": 130.99758911132812,
      "close": 131.58486938476562,
      "volume": 764818
    },
    {
      "time": "2026-02-18",
      "open": 130.44247436523438,
      "high": 133.12953186035156,
      "low": 129.5414276123047,
      "close": 132.2526092529297,
      "volume": 539835
    },
    {
      "time": "2026-02-19",
      "open": 131.97103881835938,
      "high": 132.9364471435547,
      "low": 129.92759704589844,
      "close": 130.69992065429688,
      "volume": 549530
    },
    {
      "time": "2026-02-20",
      "open": 129.0667724609375,
      "high": 133.04103088378906,
      "low": 128.809326171875,
      "close": 129.34835815429688,
      "volume": 696701
    },
    {
      "time": "2026-02-23",
      "open": 129.34030151367188,
      "high": 130.41835021972656,
      "low": 125.70394134521484,
      "close": 127.23250579833984,
      "volume": 844370
    },
    {
      "time": "2026-02-24",
      "open": 128.5599365234375,
      "high": 130.48269653320312,
      "low": 127.68302154541016,
      "close": 129.53338623046875,
      "volume": 774389
    },
    {
      "time": "2026-02-25",
      "open": 129.32421875,
      "high": 129.8632354736328,
      "low": 124.98793029785156,
      "close": 126.9348373413086,
      "volume": 718703
    },
    {
      "time": "2026-02-26",
      "open": 122.82381439208984,
      "high": 135.84071350097656,
      "low": 122.82381439208984,
      "close": 134.3523712158203,
      "volume": 1441756
    },
    {
      "time": "2026-02-27",
      "open": 134.93966674804688,
      "high": 136.31536865234375,
      "low": 129.56556701660156,
      "close": 135.8487548828125,
      "volume": 1030571
    },
    {
      "time": "2026-03-02",
      "open": 132.70314025878906,
      "high": 135.48672485351562,
      "low": 131.60096740722656,
      "close": 132.73532104492188,
      "volume": 984083
    },
    {
      "time": "2026-03-03",
      "open": 128.57601928710938,
      "high": 130.7079620361328,
      "low": 125.12469482421875,
      "close": 130.43443298339844,
      "volume": 641637
    },
    {
      "time": "2026-03-04",
      "open": 130.6436004638672,
      "high": 130.6436004638672,
      "low": 128.1013641357422,
      "close": 129.1793975830078,
      "volume": 653445
    },
    {
      "time": "2026-03-05",
      "open": 129.5253448486328,
      "high": 129.56556701660156,
      "low": 124.11102294921875,
      "close": 125.68785095214844,
      "volume": 765066
    },
    {
      "time": "2026-03-06",
      "open": 123.61222839355469,
      "high": 124.18342590332031,
      "low": 120.24939727783203,
      "close": 121.30329895019531,
      "volume": 610935
    },
    {
      "time": "2026-03-09",
      "open": 119.3885726928711,
      "high": 120.95735931396484,
      "low": 115.44650268554688,
      "close": 120.5792465209961,
      "volume": 858913
    },
    {
      "time": "2026-03-10",
      "open": 122.04344177246094,
      "high": 123.56395721435547,
      "low": 120.41834259033203,
      "close": 121.04586029052734,
      "volume": 654315
    },
    {
      "time": "2026-03-11",
      "open": 120.98954010009766,
      "high": 121.60096740722656,
      "low": 118.29444885253906,
      "close": 121.03781127929688,
      "volume": 607703
    },
    {
      "time": "2026-03-12",
      "open": 119.35639953613281,
      "high": 120.26548767089844,
      "low": 116.26709747314453,
      "close": 116.64521026611328,
      "volume": 554254
    },
    {
      "time": "2026-03-13",
      "open": 117.09573364257812,
      "high": 118.68865966796875,
      "low": 113.58004760742188,
      "close": 115.10860443115234,
      "volume": 562085
    },
    {
      "time": "2026-03-16",
      "open": 116.91069793701172,
      "high": 117.41754150390625,
      "low": 114.07884216308594,
      "close": 114.17538452148438,
      "volume": 782966
    },
    {
      "time": "2026-03-17",
      "open": 115.18905639648438,
      "high": 117.24054718017578,
      "low": 113.54786682128906,
      "close": 115.27755737304688,
      "volume": 598256
    },
    {
      "time": "2026-03-18",
      "open": 114.41673278808594,
      "high": 115.29364776611328,
      "low": 111.82622528076172,
      "close": 112.0514907836914,
      "volume": 595770
    },
    {
      "time": "2026-03-19",
      "open": 112.55028533935547,
      "high": 113.88575744628906,
      "low": 109.67015075683594,
      "close": 112.6950912475586,
      "volume": 810560
    },
    {
      "time": "2026-03-20",
      "open": 112.62268829345703,
      "high": 112.70314025878906,
      "low": 108.2059555053711,
      "close": 109.25985717773438,
      "volume": 771406
    },
    {
      "time": "2026-03-23",
      "open": 113.049072265625,
      "high": 113.97425842285156,
      "low": 110.22525787353516,
      "close": 110.7481918334961,
      "volume": 647106
    },
    {
      "time": "2026-03-24",
      "open": 108.83346557617188,
      "high": 111.54464721679688,
      "low": 108.18181610107422,
      "close": 109.4931640625,
      "volume": 489369
    },
    {
      "time": "2026-03-25",
      "open": 109.6460189819336,
      "high": 112.34111022949219,
      "low": 108.133544921875,
      "close": 110.20916748046875,
      "volume": 560096
    },
    {
      "time": "2026-03-26",
      "open": 109.09895324707031,
      "high": 110.4263916015625,
      "low": 107.36927032470703,
      "close": 107.70716094970703,
      "volume": 377250
    },
    {
      "time": "2026-03-27",
      "open": 107.1037826538086,
      "high": 107.1037826538086,
      "low": 102.97666931152344,
      "close": 103.48350524902344,
      "volume": 626223
    },
    {
      "time": "2026-03-30",
      "open": 104.40869140625,
      "high": 104.40869140625,
      "low": 101.64923858642578,
      "close": 102.32501983642578,
      "volume": 526783
    },
    {
      "time": "2026-03-31",
      "open": 104.03057098388672,
      "high": 107.65084838867188,
      "low": 102.79967498779297,
      "close": 106.66130065917969,
      "volume": 662643
    },
    {
      "time": "2026-04-01",
      "open": 106.66130065917969,
      "high": 108.75301361083984,
      "low": 106.39582061767578,
      "close": 106.8463363647461,
      "volume": 744433
    },
    {
      "time": "2026-04-02",
      "open": 104.32823944091797,
      "high": 107.89219665527344,
      "low": 103.36283111572266,
      "close": 106.26709747314453,
      "volume": 503912
    },
    {
      "time": "2026-04-06",
      "open": 105.4384536743164,
      "high": 108.97023010253906,
      "low": 104.96379852294922,
      "close": 108.60820770263672,
      "volume": 519450
    },
    {
      "time": "2026-04-07",
      "open": 108.3749008178711,
      "high": 109.83909606933594,
      "low": 105.5108642578125,
      "close": 108.80128479003906,
      "volume": 967924
    },
    {
      "time": "2026-04-08",
      "open": 111.66532897949219,
      "high": 116.31536865234375,
      "low": 111.66532897949219,
      "close": 115.51890563964844,
      "volume": 856054
    },
    {
      "time": "2026-04-09",
      "open": 114.87530517578125,
      "high": 117.70716094970703,
      "low": 113.75704193115234,
      "close": 116.9670181274414,
      "volume": 450090
    },
    {
      "time": "2026-04-10",
      "open": 116.781982421875,
      "high": 118.64038848876953,
      "low": 114.56958770751953,
      "close": 115.0683822631836,
      "volume": 511619
    },
    {
      "time": "2026-04-13",
      "open": 113.73290252685547,
      "high": 114.72244262695312,
      "low": 112.44569396972656,
      "close": 114.6741714477539,
      "volume": 587815
    },
    {
      "time": "2026-04-14",
      "open": 114.3041000366211,
      "high": 115.59935760498047,
      "low": 113.46741485595703,
      "close": 114.97183990478516,
      "volume": 611680
    },
    {
      "time": "2026-04-15",
      "open": 114.62590789794922,
      "high": 114.98793029785156,
      "low": 110.77232360839844,
      "close": 112.13194274902344,
      "volume": 1076438
    },
    {
      "time": "2026-04-16",
      "open": 112.13194274902344,
      "high": 113.3226089477539,
      "low": 109.65406036376953,
      "close": 112.1882553100586,
      "volume": 875445
    },
    {
      "time": "2026-04-17",
      "open": 113.58004760742188,
      "high": 118.90587615966797,
      "low": 113.01689147949219,
      "close": 115.92920684814453,
      "volume": 811679
    },
    {
      "time": "2026-04-20",
      "open": 115.20514678955078,
      "high": 117.09573364257812,
      "low": 115.20514678955078,
      "close": 116.5084457397461,
      "volume": 640642
    },
    {
      "time": "2026-04-21",
      "open": 116.66130065917969,
      "high": 118.5438461303711,
      "low": 114.5052261352539,
      "close": 114.68222045898438,
      "volume": 387940
    },
    {
      "time": "2026-04-22",
      "open": 116.74980163574219,
      "high": 117.81979370117188,
      "low": 114.3201904296875,
      "close": 116.38777160644531,
      "volume": 921933
    },
    {
      "time": "2026-04-23",
      "open": 116.781982421875,
      "high": 118.43121337890625,
      "low": 115.3258285522461,
      "close": 116.95896911621094,
      "volume": 731630
    },
    {
      "time": "2026-04-24",
      "open": 116.95896911621094,
      "high": 119.05873107910156,
      "low": 113.4593734741211,
      "close": 114.18342590332031,
      "volume": 834177
    },
    {
      "time": "2026-04-27",
      "open": 114.34432983398438,
      "high": 116.7658920288086,
      "low": 113.7972640991211,
      "close": 114.83507537841797,
      "volume": 641388
    },
    {
      "time": "2026-04-28",
      "open": 114.84312438964844,
      "high": 114.92356872558594,
      "low": 112.77554321289062,
      "close": 114.12711334228516,
      "volume": 581227
    },
    {
      "time": "2026-04-29",
      "open": 113.67658996582031,
      "high": 113.86162567138672,
      "low": 110.70796203613281,
      "close": 111.697509765625,
      "volume": 610935
    },
    {
      "time": "2026-04-30",
      "open": 112.3572006225586,
      "high": 113.92598724365234,
      "low": 110.45856475830078,
      "close": 112.92035675048828,
      "volume": 714476
    },
    {
      "time": "2026-05-01",
      "open": 113.39501190185547,
      "high": 113.58809661865234,
      "low": 111.12630462646484,
      "close": 111.72164154052734,
      "volume": 749902
    },
    {
      "time": "2026-05-04",
      "open": 111.09412384033203,
      "high": 112.93644714355469,
      "low": 109.73451232910156,
      "close": 110.37812042236328,
      "volume": 779485
    },
    {
      "time": "2026-05-05",
      "open": 111.01367950439453,
      "high": 114.1673355102539,
      "low": 111.01367950439453,
      "close": 112.19629669189453,
      "volume": 908384
    },
    {
      "time": "2026-05-06",
      "open": 113.9662094116211,
      "high": 116.45213317871094,
      "low": 113.10539245605469,
      "close": 114.64199829101562,
      "volume": 1176375
    },
    {
      "time": "2026-05-07",
      "open": 128.38294982910156,
      "high": 131.8342742919922,
      "low": 122.711181640625,
      "close": 127.29685974121094,
      "volume": 1742064
    },
    {
      "time": "2026-05-08",
      "open": 129.68624877929688,
      "high": 134.26388549804688,
      "low": 127.57039642333984,
      "close": 132.47787475585938,
      "volume": 1376995
    },
    {
      "time": "2026-05-11",
      "open": 132.47787475585938,
      "high": 133.12147521972656,
      "low": 125.41432189941406,
      "close": 125.70394134521484,
      "volume": 895084
    },
    {
      "time": "2026-05-12",
      "open": 125.70394134521484,
      "high": 125.89702606201172,
      "low": 119.0667724609375,
      "close": 121.48029327392578,
      "volume": 1105897
    },
    {
      "time": "2026-05-13",
      "open": 120.70796203613281,
      "high": 120.96540832519531,
      "low": 118.302490234375,
      "close": 118.62429809570312,
      "volume": 907141
    },
    {
      "time": "2026-05-14",
      "open": 119.4770736694336,
      "high": 119.4770736694336,
      "low": 117.86001586914062,
      "close": 118.29444885253906,
      "volume": 672214
    },
    {
      "time": "2026-05-15",
      "open": 117.6106185913086,
      "high": 117.964599609375,
      "low": 115.02816009521484,
      "close": 115.5108642578125,
      "volume": 740704
    },
    {
      "time": "2026-05-18",
      "open": 116.29122924804688,
      "high": 118.19790649414062,
      "low": 115.28559875488281,
      "close": 116.17859649658203,
      "volume": 582097
    },
    {
      "time": "2026-05-19",
      "open": 115.92115783691406,
      "high": 115.92115783691406,
      "low": 112.10780334472656,
      "close": 113.85357666015625,
      "volume": 709629
    },
    {
      "time": "2026-05-20",
      "open": 114.17538452148438,
      "high": 116.31536865234375,
      "low": 111.98712921142578,
      "close": 115.36605072021484,
      "volume": 639151
    },
    {
      "time": "2026-05-21",
      "open": 114.9316177368164,
      "high": 118.0370101928711,
      "low": 112.45374298095703,
      "close": 116.81415557861328,
      "volume": 517088
    },
    {
      "time": "2026-05-22",
      "open": 116.81415557861328,
      "high": 119.33226013183594,
      "low": 116.15446472167969,
      "close": 119.13917541503906,
      "volume": 424112
    },
    {
      "time": "2026-05-26",
      "open": 119.29203796386719,
      "high": 121.93081665039062,
      "low": 118.68865966796875,
      "close": 121.2711181640625,
      "volume": 656677
    },
    {
      "time": "2026-05-27",
      "open": 122.32501983642578,
      "high": 124.46500396728516,
      "low": 122.09171295166016,
      "close": 124.24778747558594,
      "volume": 835917
    },
    {
      "time": "2026-05-28",
      "open": 123.07321166992188,
      "high": 124.35237121582031,
      "low": 120.68383026123047,
      "close": 123.9822998046875,
      "volume": 601115
    },
    {
      "time": "2026-05-29",
      "open": 123.45132446289062,
      "high": 125.78439331054688,
      "low": 122.13998413085938,
      "close": 124.70635223388672,
      "volume": 905277
    },
    {
      "time": "2026-06-01",
      "open": 123.71681213378906,
      "high": 125.92115783691406,
      "low": 120.94126892089844,
      "close": 125.87288665771484,
      "volume": 714974
    },
    {
      "time": "2026-06-02",
      "open": 125.87288665771484,
      "high": 127.42558288574219,
      "low": 123.58809661865234,
      "close": 125.39823150634766,
      "volume": 748535
    },
    {
      "time": "2026-06-03",
      "open": 124.4247817993164,
      "high": 126.46017456054688,
      "low": 122.90426635742188,
      "close": 125.6798095703125,
      "volume": 786446
    },
    {
      "time": "2026-06-04",
      "open": 126.53258514404297,
      "high": 127.29685974121094,
      "low": 124.15929412841797,
      "close": 125.28559875488281,
      "volume": 647727
    },
    {
      "time": "2026-06-05",
      "open": 124.61785888671875,
      "high": 125.97747039794922,
      "low": 122.12389373779297,
      "close": 124.64199829101562,
      "volume": 505155
    },
    {
      "time": "2026-06-08",
      "open": 124.74658203125,
      "high": 128.88174438476562,
      "low": 123.77313232421875,
      "close": 126.74175262451172,
      "volume": 589928
    },
    {
      "time": "2026-06-09",
      "open": 127.31295013427734,
      "high": 130.57923889160156,
      "low": 126.37972259521484,
      "close": 129.84713745117188,
      "volume": 659039
    },
    {
      "time": "2026-06-10",
      "open": 129.55752563476562,
      "high": 131.359619140625,
      "low": 123.58809661865234,
      "close": 123.69268035888672,
      "volume": 579362
    },
    {
      "time": "2026-06-11",
      "open": 124.98793029785156,
      "high": 127.86805725097656,
      "low": 123.69268035888672,
      "close": 127.06355285644531,
      "volume": 632438
    },
    {
      "time": "2026-06-12",
      "open": 127.54625701904297,
      "high": 127.86805725097656,
      "low": 125.99356079101562,
      "close": 127.51407623291016,
      "volume": 639151
    },
    {
      "time": "2026-06-15",
      "open": 131.63314819335938,
      "high": 132.33306884765625,
      "low": 129.53338623046875,
      "close": 131.5526885986328,
      "volume": 623737
    },
    {
      "time": "2026-06-16",
      "open": 131.88253784179688,
      "high": 133.99839782714844,
      "low": 130.9895477294922,
      "close": 132.75946044921875,
      "volume": 1008073
    },
    {
      "time": "2026-06-17",
      "open": 134.9477081298828,
      "high": 137.35317993164062,
      "low": 131.31134033203125,
      "close": 132.55833435058594,
      "volume": 990298
    },
    {
      "time": "2026-06-18",
      "open": 134.26388549804688,
      "high": 139.51730346679688,
      "low": 134.26388549804688,
      "close": 138.58407592773438,
      "volume": 3006444
    },
    {
      "time": "2026-06-22",
      "open": 137.16009521484375,
      "high": 138.72084045410156,
      "low": 133.71681213378906,
      "close": 134.07080078125,
      "volume": 798255
    },
    {
      "time": "2026-06-23",
      "open": 132.5904998779297,
      "high": 134.14320373535156,
      "low": 130.6275177001953,
      "close": 131.75381469726562,
      "volume": 1008446
    },
    {
      "time": "2026-06-24",
      "open": 131.75381469726562,
      "high": 136.62911987304688,
      "low": 131.1584930419922,
      "close": 135.88897705078125,
      "volume": 994773
    },
    {
      "time": "2026-06-25",
      "open": 136.91070556640625,
      "high": 141.9468994140625,
      "low": 136.41995239257812,
      "close": 138.1898651123047,
      "volume": 1423484
    },
    {
      "time": "2026-06-26",
      "open": 137.78761291503906,
      "high": 139.65406799316406,
      "low": 136.4923553466797,
      "close": 139.46902465820312,
      "volume": 1148283
    },
    {
      "time": "2026-06-29",
      "open": 137.7393341064453,
      "high": 139.2920379638672,
      "low": 136.77394104003906,
      "close": 139.19549560546875,
      "volume": 886383
    },
    {
      "time": "2026-06-30",
      "open": 141.1343536376953,
      "high": 141.1343536376953,
      "low": 137.288818359375,
      "close": 138.38294982910156,
      "volume": 869230
    },
    {
      "time": "2026-07-01",
      "open": 138.23812866210938,
      "high": 140.15286254882812,
      "low": 137.5060272216797,
      "close": 138.17376708984375,
      "volume": 547542
    },
    {
      "time": "2026-07-02",
      "open": 139.2920379638672,
      "high": 141.80209350585938,
      "low": 138.986328125,
      "close": 140.88494873046875,
      "volume": 972399
    },
    {
      "time": "2026-07-06",
      "open": 140.58729553222656,
      "high": 144.91552734375,
      "low": 140.31375122070312,
      "close": 144.16734313964844,
      "volume": 821001
    },
    {
      "time": "2026-07-07",
      "open": 146.07000732421875,
      "high": 148.5500030517578,
      "low": 137.67999267578125,
      "close": 139.25999450683594,
      "volume": 842900
    },
    {
      "time": "2026-07-08",
      "open": 136.30999755859375,
      "high": 136.92999267578125,
      "low": 130.32000732421875,
      "close": 132.22000122070312,
      "volume": 874800
    },
    {
      "time": "2026-07-09",
      "open": 132.5399932861328,
      "high": 133.66000366210938,
      "low": 129.83999633789062,
      "close": 133.2899932861328,
      "volume": 900900
    },
    {
      "time": "2026-07-10",
      "open": 133.5500030517578,
      "high": 138.27999877929688,
      "low": 132.6999969482422,
      "close": 135.6699981689453,
      "volume": 730600
    },
    {
      "time": "2026-07-13",
      "open": 134.02999877929688,
      "high": 136.2100067138672,
      "low": 133.6699981689453,
      "close": 134.9199981689453,
      "volume": 338100
    },
    {
      "time": "2026-07-14",
      "open": 136.60000610351562,
      "high": 138.0399932861328,
      "low": 133.1699981689453,
      "close": 134.58999633789062,
      "volume": 1082300
    },
    {
      "time": "2026-07-15",
      "open": 134.52000427246094,
      "high": 136.57000732421875,
      "low": 132.10000610351562,
      "close": 133.94000244140625,
      "volume": 650300
    },
    {
      "time": "2026-07-16",
      "open": 133.6300048828125,
      "high": 138.75,
      "low": 133.27000427246094,
      "close": 138.30999755859375,
      "volume": 475800
    },
    {
      "time": "2026-07-17",
      "open": 136.30999755859375,
      "high": 138.3300018310547,
      "low": 132.41000366210938,
      "close": 133.22000122070312,
      "volume": 598500
    },
    {
      "time": "2026-07-20",
      "open": 133.44000244140625,
      "high": 133.4499969482422,
      "low": 129.22000122070312,
      "close": 129.55999755859375,
      "volume": 439100
    },
    {
      "time": "2026-07-21",
      "open": 130.97999572753906,
      "high": 131.5500030517578,
      "low": 128.08999633789062,
      "close": 131.11000061035156,
      "volume": 392000
    },
    {
      "time": "2026-07-22",
      "open": 130.2899932861328,
      "high": 131.61000061035156,
      "low": 129.85000610351562,
      "close": 130.99000549316406,
      "volume": 431000
    },
    {
      "time": "2026-07-23",
      "open": 130.4499969482422,
      "high": 132.02999877929688,
      "low": 129.52999877929688,
      "close": 131.13999938964844,
      "volume": 604400
    },
    {
      "time": "2026-07-24",
      "open": 131.41000366210938,
      "high": 134.6999969482422,
      "low": 131.41000366210938,
      "close": 133.8800048828125,
      "volume": 360569
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 109.26436004638671
    },
    {
      "time": "2025-10-06",
      "value": 109.10538986206055
    },
    {
      "time": "2025-10-07",
      "value": 108.91407852172851
    },
    {
      "time": "2025-10-08",
      "value": 108.72453704833984
    },
    {
      "time": "2025-10-09",
      "value": 108.5317774963379
    },
    {
      "time": "2025-10-10",
      "value": 108.27304870605468
    },
    {
      "time": "2025-10-13",
      "value": 108.1150437927246
    },
    {
      "time": "2025-10-14",
      "value": 107.98905838012695
    },
    {
      "time": "2025-10-15",
      "value": 107.81271087646485
    },
    {
      "time": "2025-10-16",
      "value": 108.06580825805663
    },
    {
      "time": "2025-10-17",
      "value": 108.27851943969726
    },
    {
      "time": "2025-10-20",
      "value": 108.51633117675782
    },
    {
      "time": "2025-10-21",
      "value": 108.7647622680664
    },
    {
      "time": "2025-10-22",
      "value": 108.8053092956543
    },
    {
      "time": "2025-10-23",
      "value": 108.72872039794922
    },
    {
      "time": "2025-10-24",
      "value": 108.70297622680664
    },
    {
      "time": "2025-10-27",
      "value": 108.68302444458008
    },
    {
      "time": "2025-10-28",
      "value": 108.67143951416016
    },
    {
      "time": "2025-10-29",
      "value": 108.54899383544922
    },
    {
      "time": "2025-10-30",
      "value": 108.43217971801758
    },
    {
      "time": "2025-10-31",
      "value": 108.33724822998047
    },
    {
      "time": "2025-11-03",
      "value": 108.09750564575195
    },
    {
      "time": "2025-11-04",
      "value": 107.87224411010742
    },
    {
      "time": "2025-11-05",
      "value": 107.66661270141601
    },
    {
      "time": "2025-11-06",
      "value": 107.38149612426758
    },
    {
      "time": "2025-11-07",
      "value": 107.16202713012696
    },
    {
      "time": "2025-11-10",
      "value": 106.94175354003906
    },
    {
      "time": "2025-11-11",
      "value": 106.71745742797852
    },
    {
      "time": "2025-11-12",
      "value": 106.53821365356445
    },
    {
      "time": "2025-11-13",
      "value": 106.17924346923829
    },
    {
      "time": "2025-11-14",
      "value": 105.7546257019043
    },
    {
      "time": "2025-11-17",
      "value": 105.31295242309571
    },
    {
      "time": "2025-11-18",
      "value": 104.90941253662109
    },
    {
      "time": "2025-11-19",
      "value": 104.48720825195312
    },
    {
      "time": "2025-11-20",
      "value": 104.06580841064454
    },
    {
      "time": "2025-11-21",
      "value": 103.79227661132812
    },
    {
      "time": "2025-11-24",
      "value": 103.49460968017578
    },
    {
      "time": "2025-11-25",
      "value": 103.21705535888673
    },
    {
      "time": "2025-11-26",
      "value": 102.95526931762696
    },
    {
      "time": "2025-11-28",
      "value": 102.6823812866211
    },
    {
      "time": "2025-12-01",
      "value": 102.41399826049805
    },
    {
      "time": "2025-12-02",
      "value": 102.13805297851563
    },
    {
      "time": "2025-12-03",
      "value": 101.91134338378906
    },
    {
      "time": "2025-12-04",
      "value": 101.7728076171875
    },
    {
      "time": "2025-12-05",
      "value": 101.68624282836915
    },
    {
      "time": "2025-12-08",
      "value": 101.60868850708007
    },
    {
      "time": "2025-12-09",
      "value": 101.53596115112305
    },
    {
      "time": "2025-12-10",
      "value": 101.66516464233399
    },
    {
      "time": "2025-12-11",
      "value": 101.86049850463867
    },
    {
      "time": "2025-12-12",
      "value": 102.01721618652344
    },
    {
      "time": "2025-12-15",
      "value": 102.15687835693359
    },
    {
      "time": "2025-12-16",
      "value": 102.27626693725585
    },
    {
      "time": "2025-12-17",
      "value": 102.3874496459961
    },
    {
      "time": "2025-12-18",
      "value": 102.5979083251953
    },
    {
      "time": "2025-12-19",
      "value": 102.83829452514648
    },
    {
      "time": "2025-12-22",
      "value": 103.18230087280273
    },
    {
      "time": "2025-12-23",
      "value": 103.48913925170899
    },
    {
      "time": "2025-12-24",
      "value": 103.75607406616211
    },
    {
      "time": "2025-12-26",
      "value": 104.03539825439454
    },
    {
      "time": "2025-12-29",
      "value": 104.32051498413085
    },
    {
      "time": "2025-12-30",
      "value": 104.60257461547852
    },
    {
      "time": "2025-12-31",
      "value": 104.83073226928711
    },
    {
      "time": "2026-01-02",
      "value": 105.07755447387696
    },
    {
      "time": "2026-01-05",
      "value": 105.36428024291992
    },
    {
      "time": "2026-01-06",
      "value": 105.7380534362793
    },
    {
      "time": "2026-01-07",
      "value": 106.07852005004882
    },
    {
      "time": "2026-01-08",
      "value": 106.51568817138671
    },
    {
      "time": "2026-01-09",
      "value": 106.96122314453125
    },
    {
      "time": "2026-01-12",
      "value": 107.45390213012695
    },
    {
      "time": "2026-01-13",
      "value": 107.96653289794922
    },
    {
      "time": "2026-01-14",
      "value": 108.44714431762695
    },
    {
      "time": "2026-01-15",
      "value": 108.8725666809082
    },
    {
      "time": "2026-01-16",
      "value": 109.2975064086914
    },
    {
      "time": "2026-01-20",
      "value": 109.64827056884765
    },
    {
      "time": "2026-01-21",
      "value": 110.1346743774414
    },
    {
      "time": "2026-01-22",
      "value": 110.56138397216797
    },
    {
      "time": "2026-01-23",
      "value": 110.93483535766602
    },
    {
      "time": "2026-01-26",
      "value": 111.32067611694336
    },
    {
      "time": "2026-01-27",
      "value": 111.6928401184082
    },
    {
      "time": "2026-01-28",
      "value": 112.17071624755859
    },
    {
      "time": "2026-01-29",
      "value": 112.6847950744629
    },
    {
      "time": "2026-01-30",
      "value": 113.21238952636719
    },
    {
      "time": "2026-02-02",
      "value": 113.79581680297852
    },
    {
      "time": "2026-02-03",
      "value": 114.4714402770996
    },
    {
      "time": "2026-02-04",
      "value": 115.20418365478515
    },
    {
      "time": "2026-02-05",
      "value": 115.83378952026368
    },
    {
      "time": "2026-02-06",
      "value": 116.56460189819336
    },
    {
      "time": "2026-02-09",
      "value": 117.26613052368164
    },
    {
      "time": "2026-02-10",
      "value": 117.98197937011719
    },
    {
      "time": "2026-02-11",
      "value": 118.71713607788087
    },
    {
      "time": "2026-02-12",
      "value": 119.45518920898438
    },
    {
      "time": "2026-02-13",
      "value": 120.20611434936524
    },
    {
      "time": "2026-02-17",
      "value": 120.9086082458496
    },
    {
      "time": "2026-02-18",
      "value": 121.52855987548828
    },
    {
      "time": "2026-02-19",
      "value": 122.11086074829102
    },
    {
      "time": "2026-02-20",
      "value": 122.63523742675781
    },
    {
      "time": "2026-02-23",
      "value": 123.10426406860351
    },
    {
      "time": "2026-02-24",
      "value": 123.42687072753907
    },
    {
      "time": "2026-02-25",
      "value": 123.61464233398438
    },
    {
      "time": "2026-02-26",
      "value": 123.92421585083008
    },
    {
      "time": "2026-02-27",
      "value": 124.27144027709961
    },
    {
      "time": "2026-03-02",
      "value": 124.55703964233399
    },
    {
      "time": "2026-03-03",
      "value": 124.84473068237304
    },
    {
      "time": "2026-03-04",
      "value": 125.04312149047851
    },
    {
      "time": "2026-03-05",
      "value": 125.18133544921875
    },
    {
      "time": "2026-03-06",
      "value": 125.18584075927734
    },
    {
      "time": "2026-03-09",
      "value": 125.16814163208008
    },
    {
      "time": "2026-03-10",
      "value": 125.16637176513672
    },
    {
      "time": "2026-03-11",
      "value": 125.15575225830078
    },
    {
      "time": "2026-03-12",
      "value": 125.04698303222656
    },
    {
      "time": "2026-03-13",
      "value": 124.92083648681641
    },
    {
      "time": "2026-03-16",
      "value": 124.81222839355469
    },
    {
      "time": "2026-03-17",
      "value": 124.69187454223633
    },
    {
      "time": "2026-03-18",
      "value": 124.50893005371094
    },
    {
      "time": "2026-03-19",
      "value": 124.24553497314453
    },
    {
      "time": "2026-03-20",
      "value": 123.95623489379882
    },
    {
      "time": "2026-03-23",
      "value": 123.62027359008789
    },
    {
      "time": "2026-03-24",
      "value": 123.27288833618164
    },
    {
      "time": "2026-03-25",
      "value": 122.97312957763671
    },
    {
      "time": "2026-03-26",
      "value": 122.63330657958984
    },
    {
      "time": "2026-03-27",
      "value": 122.22349151611328
    },
    {
      "time": "2026-03-30",
      "value": 121.87497985839843
    },
    {
      "time": "2026-03-31",
      "value": 121.61834259033203
    },
    {
      "time": "2026-04-01",
      "value": 121.41769897460938
    },
    {
      "time": "2026-04-02",
      "value": 121.12485916137695
    },
    {
      "time": "2026-04-06",
      "value": 120.88801284790038
    },
    {
      "time": "2026-04-07",
      "value": 120.70892990112304
    },
    {
      "time": "2026-04-08",
      "value": 120.6474656677246
    },
    {
      "time": "2026-04-09",
      "value": 120.61142395019532
    },
    {
      "time": "2026-04-10",
      "value": 120.51214797973633
    },
    {
      "time": "2026-04-13",
      "value": 120.39227661132813
    },
    {
      "time": "2026-04-14",
      "value": 120.32373275756837
    },
    {
      "time": "2026-04-15",
      "value": 120.15510848999024
    },
    {
      "time": "2026-04-16",
      "value": 119.92630722045898
    },
    {
      "time": "2026-04-17",
      "value": 119.7005630493164
    },
    {
      "time": "2026-04-20",
      "value": 119.50909072875976
    },
    {
      "time": "2026-04-21",
      "value": 119.21045852661133
    },
    {
      "time": "2026-04-22",
      "value": 118.94706344604492
    },
    {
      "time": "2026-04-23",
      "value": 118.67691055297851
    },
    {
      "time": "2026-04-24",
      "value": 118.32357192993165
    },
    {
      "time": "2026-04-27",
      "value": 117.98085266113281
    },
    {
      "time": "2026-04-28",
      "value": 117.62574417114257
    },
    {
      "time": "2026-04-29",
      "value": 117.22799697875976
    },
    {
      "time": "2026-04-30",
      "value": 116.84135192871094
    },
    {
      "time": "2026-05-01",
      "value": 116.46178634643555
    },
    {
      "time": "2026-05-04",
      "value": 116.08238159179687
    },
    {
      "time": "2026-05-05",
      "value": 115.78165740966797
    },
    {
      "time": "2026-05-06",
      "value": 115.4838296508789
    },
    {
      "time": "2026-05-07",
      "value": 115.49107009887695
    },
    {
      "time": "2026-05-08",
      "value": 115.45358016967774
    },
    {
      "time": "2026-05-11",
      "value": 115.25068389892579
    },
    {
      "time": "2026-05-12",
      "value": 115.02558334350586
    },
    {
      "time": "2026-05-13",
      "value": 114.78938064575195
    },
    {
      "time": "2026-05-14",
      "value": 114.57168167114258
    },
    {
      "time": "2026-05-15",
      "value": 114.36814193725586
    },
    {
      "time": "2026-05-18",
      "value": 114.2656478881836
    },
    {
      "time": "2026-05-19",
      "value": 114.1311344909668
    },
    {
      "time": "2026-05-20",
      "value": 114.01753829956054
    },
    {
      "time": "2026-05-21",
      "value": 113.93306518554688
    },
    {
      "time": "2026-05-22",
      "value": 113.98294448852539
    },
    {
      "time": "2026-05-26",
      "value": 114.1061947631836
    },
    {
      "time": "2026-05-27",
      "value": 114.30764282226562
    },
    {
      "time": "2026-05-28",
      "value": 114.48173767089844
    },
    {
      "time": "2026-05-29",
      "value": 114.73483489990234
    },
    {
      "time": "2026-06-01",
      "value": 114.99839080810547
    },
    {
      "time": "2026-06-02",
      "value": 115.32115829467773
    },
    {
      "time": "2026-06-03",
      "value": 115.61979064941406
    },
    {
      "time": "2026-06-04",
      "value": 115.93563934326171
    },
    {
      "time": "2026-06-05",
      "value": 116.22429595947266
    },
    {
      "time": "2026-06-08",
      "value": 116.60498779296876
    },
    {
      "time": "2026-06-09",
      "value": 117.13226043701172
    },
    {
      "time": "2026-06-10",
      "value": 117.55961364746094
    },
    {
      "time": "2026-06-11",
      "value": 117.96765869140626
    },
    {
      "time": "2026-06-12",
      "value": 118.38101348876953
    },
    {
      "time": "2026-06-15",
      "value": 118.88672531127929
    },
    {
      "time": "2026-06-16",
      "value": 119.36975036621094
    },
    {
      "time": "2026-06-17",
      "value": 119.84489135742187
    },
    {
      "time": "2026-06-18",
      "value": 120.3061947631836
    },
    {
      "time": "2026-06-22",
      "value": 120.64827041625976
    },
    {
      "time": "2026-06-23",
      "value": 120.98197906494141
    },
    {
      "time": "2026-06-24",
      "value": 121.40627517700196
    },
    {
      "time": "2026-06-25",
      "value": 121.87063568115235
    },
    {
      "time": "2026-06-26",
      "value": 122.41737731933594
    },
    {
      "time": "2026-06-29",
      "value": 122.95752212524414
    },
    {
      "time": "2026-06-30",
      "value": 123.40659698486328
    },
    {
      "time": "2026-07-01",
      "value": 123.83990341186524
    },
    {
      "time": "2026-07-02",
      "value": 124.36395797729492
    },
    {
      "time": "2026-07-06",
      "value": 124.91954940795898
    },
    {
      "time": "2026-07-07",
      "value": 125.36556991577149
    },
    {
      "time": "2026-07-08",
      "value": 125.72630142211914
    },
    {
      "time": "2026-07-09",
      "value": 126.09539978027344
    },
    {
      "time": "2026-07-10",
      "value": 126.52625747680663
    },
    {
      "time": "2026-07-13",
      "value": 126.99070724487305
    },
    {
      "time": "2026-07-14",
      "value": 127.4241000366211
    },
    {
      "time": "2026-07-15",
      "value": 127.86846725463867
    },
    {
      "time": "2026-07-16",
      "value": 128.42710479736328
    },
    {
      "time": "2026-07-17",
      "value": 128.84757888793945
    },
    {
      "time": "2026-07-20",
      "value": 129.14593887329102
    },
    {
      "time": "2026-07-21",
      "value": 129.22220169067384
    },
    {
      "time": "2026-07-22",
      "value": 129.1924443054199
    },
    {
      "time": "2026-07-23",
      "value": 129.3011654663086
    },
    {
      "time": "2026-07-24",
      "value": 129.54915969848633
    }
  ],
  "analysis": null
}