{
  "ok": true,
  "cached": false,
  "ticker": "MKC",
  "price": 49.96,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2024-10-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "McCormick Wants a London Listing Before the Unilever Deal. It Isn’t to Raise Cash.",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/ca1b0a20-7e05-3dd4-a391-95fe19949534/mccormick-wants-a-london.html",
      "published": "2026-07-23"
    },
    {
      "title": "McCormick Plans London Secondary Listing After Unilever Foods Combination",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/mccormick-plans-london-secondary-listing-140119836.html",
      "published": "2026-07-23"
    },
    {
      "title": "McCormick to Seek London Listing Following Tie-Up with Unilever Foods",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/43da5712-e0ee-3779-8666-68ed5f3731b1/mccormick-to-seek-london.html",
      "published": "2026-07-23"
    },
    {
      "title": "McCormick Announces Operating Model, Executive Team, and Secondary Listing Location for Combined Company",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/mccormick-announces-operating-model-executive-100000959.html",
      "published": "2026-07-23"
    },
    {
      "title": "UK Regulator Invites Comments on Proposed McCormick-Unilever Foods Merger",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/uk-regulator-invites-comments-proposed-090530143.html",
      "published": "2026-07-21"
    },
    {
      "title": "3 Beaten-Down Stocks Built for Long-Term Passive Income",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/5f42e6ba-3818-3a57-b88e-6ba187aa2d6d/3-beaten-down-stocks-built.html",
      "published": "2026-07-17"
    },
    {
      "title": "This Looks Like the Perfect Stock for Warren Buffett and Greg Abel to Buy Right Now",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/1d4ad130-80d8-30a6-9a7e-fe23909880ff/this-looks-like-the-perfect.html",
      "published": "2026-07-12"
    },
    {
      "title": "Why McCormick’s (MKC) Dividend History Gives It a Cleaner Income-Tax Profile",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-mccormick-mkc-dividend-history-124839916.html",
      "published": "2026-07-08"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 71.45999908447266,
      "high": 71.69000244140625,
      "low": 70.79000091552734,
      "close": 71.56999969482422,
      "volume": 1974300
    },
    {
      "time": "2025-07-28",
      "open": 71.16999816894531,
      "high": 72.72000122070312,
      "low": 70.9000015258789,
      "close": 71.61000061035156,
      "volume": 2137100
    },
    {
      "time": "2025-07-29",
      "open": 71.37999725341797,
      "high": 73.83999633789062,
      "low": 71.3499984741211,
      "close": 72.80999755859375,
      "volume": 2830800
    },
    {
      "time": "2025-07-30",
      "open": 72.68000030517578,
      "high": 72.94000244140625,
      "low": 71.08000183105469,
      "close": 71.38999938964844,
      "volume": 1680100
    },
    {
      "time": "2025-07-31",
      "open": 70.66000366210938,
      "high": 71.47000122070312,
      "low": 70.25,
      "close": 70.62999725341797,
      "volume": 3634000
    },
    {
      "time": "2025-08-01",
      "open": 70.98999786376953,
      "high": 71.2699966430664,
      "low": 69.83999633789062,
      "close": 70.27999877929688,
      "volume": 1401900
    },
    {
      "time": "2025-08-04",
      "open": 70.01000213623047,
      "high": 70.56999969482422,
      "low": 69.76000213623047,
      "close": 70.13999938964844,
      "volume": 1571900
    },
    {
      "time": "2025-08-05",
      "open": 70.31999969482422,
      "high": 70.5999984741211,
      "low": 69.73999786376953,
      "close": 69.75,
      "volume": 1906500
    },
    {
      "time": "2025-08-06",
      "open": 69.81999969482422,
      "high": 70.12000274658203,
      "low": 69.2699966430664,
      "close": 69.43000030517578,
      "volume": 2003800
    },
    {
      "time": "2025-08-07",
      "open": 69.69999694824219,
      "high": 70.48999786376953,
      "low": 69.12999725341797,
      "close": 70.23999786376953,
      "volume": 2236000
    },
    {
      "time": "2025-08-08",
      "open": 70.23999786376953,
      "high": 70.6500015258789,
      "low": 69.98999786376953,
      "close": 70.31999969482422,
      "volume": 1466100
    },
    {
      "time": "2025-08-11",
      "open": 70.6500015258789,
      "high": 70.6500015258789,
      "low": 69.16000366210938,
      "close": 69.66999816894531,
      "volume": 1873600
    },
    {
      "time": "2025-08-12",
      "open": 69.3499984741211,
      "high": 69.7699966430664,
      "low": 68.41999816894531,
      "close": 69.08999633789062,
      "volume": 2359600
    },
    {
      "time": "2025-08-13",
      "open": 68.87999725341797,
      "high": 70.86000061035156,
      "low": 68.41999816894531,
      "close": 70.62000274658203,
      "volume": 2934200
    },
    {
      "time": "2025-08-14",
      "open": 70.43000030517578,
      "high": 70.43000030517578,
      "low": 69.58000183105469,
      "close": 70.19000244140625,
      "volume": 1959000
    },
    {
      "time": "2025-08-15",
      "open": 70.47000122070312,
      "high": 70.47000122070312,
      "low": 69.58000183105469,
      "close": 69.69999694824219,
      "volume": 1709800
    },
    {
      "time": "2025-08-18",
      "open": 69.69999694824219,
      "high": 69.7699966430664,
      "low": 68.2300033569336,
      "close": 68.41000366210938,
      "volume": 3287200
    },
    {
      "time": "2025-08-19",
      "open": 68.91999816894531,
      "high": 69.80999755859375,
      "low": 68.55999755859375,
      "close": 69.05000305175781,
      "volume": 2575800
    },
    {
      "time": "2025-08-20",
      "open": 70.69999694824219,
      "high": 70.97000122070312,
      "low": 69.22000122070312,
      "close": 69.87999725341797,
      "volume": 2446700
    },
    {
      "time": "2025-08-21",
      "open": 69.77999877929688,
      "high": 71.19000244140625,
      "low": 69.77999877929688,
      "close": 71.06999969482422,
      "volume": 3272000
    },
    {
      "time": "2025-08-22",
      "open": 71.79000091552734,
      "high": 72.58000183105469,
      "low": 71.20999908447266,
      "close": 72.26000213623047,
      "volume": 3163700
    },
    {
      "time": "2025-08-25",
      "open": 71.9000015258789,
      "high": 71.9000015258789,
      "low": 70.41000366210938,
      "close": 70.55999755859375,
      "volume": 2140700
    },
    {
      "time": "2025-08-26",
      "open": 70.45999908447266,
      "high": 70.97000122070312,
      "low": 70.08000183105469,
      "close": 70.33000183105469,
      "volume": 2857700
    },
    {
      "time": "2025-08-27",
      "open": 70.11000061035156,
      "high": 70.73999786376953,
      "low": 69.80000305175781,
      "close": 70.68000030517578,
      "volume": 1965500
    },
    {
      "time": "2025-08-28",
      "open": 70.68000030517578,
      "high": 70.7699966430664,
      "low": 68.69000244140625,
      "close": 69.86000061035156,
      "volume": 3423200
    },
    {
      "time": "2025-08-29",
      "open": 69.98999786376953,
      "high": 70.69999694824219,
      "low": 69.72000122070312,
      "close": 70.37000274658203,
      "volume": 2465900
    },
    {
      "time": "2025-09-02",
      "open": 70.37999725341797,
      "high": 70.8499984741211,
      "low": 68.37999725341797,
      "close": 68.80000305175781,
      "volume": 2469600
    },
    {
      "time": "2025-09-03",
      "open": 68.94000244140625,
      "high": 69.9000015258789,
      "low": 68.55000305175781,
      "close": 69.83999633789062,
      "volume": 1825900
    },
    {
      "time": "2025-09-04",
      "open": 70.19000244140625,
      "high": 70.58000183105469,
      "low": 69.77999877929688,
      "close": 70.12999725341797,
      "volume": 1765800
    },
    {
      "time": "2025-09-05",
      "open": 70.2699966430664,
      "high": 71.62999725341797,
      "low": 70.19999694824219,
      "close": 70.91000366210938,
      "volume": 2584000
    },
    {
      "time": "2025-09-08",
      "open": 70.5,
      "high": 70.5199966430664,
      "low": 69.51000213623047,
      "close": 70.1500015258789,
      "volume": 2585200
    },
    {
      "time": "2025-09-09",
      "open": 69.88999938964844,
      "high": 70.25,
      "low": 69.51000213623047,
      "close": 69.62999725341797,
      "volume": 1591900
    },
    {
      "time": "2025-09-10",
      "open": 69.22000122070312,
      "high": 69.4000015258789,
      "low": 67.70999908447266,
      "close": 68.58000183105469,
      "volume": 2425300
    },
    {
      "time": "2025-09-11",
      "open": 68.94000244140625,
      "high": 70.22000122070312,
      "low": 68.58000183105469,
      "close": 69.80999755859375,
      "volume": 2008000
    },
    {
      "time": "2025-09-12",
      "open": 69.44999694824219,
      "high": 69.88999938964844,
      "low": 68.62999725341797,
      "close": 68.94999694824219,
      "volume": 1795900
    },
    {
      "time": "2025-09-15",
      "open": 69.33999633789062,
      "high": 69.54000091552734,
      "low": 65.94999694824219,
      "close": 65.94999694824219,
      "volume": 3202700
    },
    {
      "time": "2025-09-16",
      "open": 66.11000061035156,
      "high": 67.63999938964844,
      "low": 66.0999984741211,
      "close": 67.11000061035156,
      "volume": 2273600
    },
    {
      "time": "2025-09-17",
      "open": 67.05000305175781,
      "high": 67.69999694824219,
      "low": 66.58999633789062,
      "close": 66.80999755859375,
      "volume": 1538400
    },
    {
      "time": "2025-09-18",
      "open": 66.48999786376953,
      "high": 66.83999633789062,
      "low": 65.95999908447266,
      "close": 66.25,
      "volume": 1795800
    },
    {
      "time": "2025-09-19",
      "open": 66.45999908447266,
      "high": 66.80999755859375,
      "low": 65.47000122070312,
      "close": 65.4800033569336,
      "volume": 4423700
    },
    {
      "time": "2025-09-22",
      "open": 65.0999984741211,
      "high": 65.20999908447266,
      "low": 64.52999877929688,
      "close": 64.62999725341797,
      "volume": 1957700
    },
    {
      "time": "2025-09-23",
      "open": 64.80000305175781,
      "high": 65.02999877929688,
      "low": 63.65999984741211,
      "close": 64.30000305175781,
      "volume": 3448600
    },
    {
      "time": "2025-09-24",
      "open": 64.36000061035156,
      "high": 65.51000213623047,
      "low": 64.27999877929688,
      "close": 65.19999694824219,
      "volume": 3441700
    },
    {
      "time": "2025-09-25",
      "open": 65.58999633789062,
      "high": 66,
      "low": 64.54000091552734,
      "close": 64.62000274658203,
      "volume": 3589200
    },
    {
      "time": "2025-09-26",
      "open": 64.80999755859375,
      "high": 65.72000122070312,
      "low": 64.6500015258789,
      "close": 65.69999694824219,
      "volume": 2349100
    },
    {
      "time": "2025-09-29",
      "open": 65.5999984741211,
      "high": 66.83999633789062,
      "low": 64.88999938964844,
      "close": 66.80000305175781,
      "volume": 3646300
    },
    {
      "time": "2025-09-30",
      "open": 66.79000091552734,
      "high": 67.27999877929688,
      "low": 66.29000091552734,
      "close": 66.91000366210938,
      "volume": 3349900
    },
    {
      "time": "2025-10-01",
      "open": 66.91000366210938,
      "high": 68.04000091552734,
      "low": 66.77999877929688,
      "close": 67.76000213623047,
      "volume": 2856300
    },
    {
      "time": "2025-10-02",
      "open": 67.37999725341797,
      "high": 68.20999908447266,
      "low": 67.0999984741211,
      "close": 68.08999633789062,
      "volume": 3019500
    },
    {
      "time": "2025-10-03",
      "open": 67.87000274658203,
      "high": 69.01000213623047,
      "low": 67.87000274658203,
      "close": 68.91000366210938,
      "volume": 3907600
    },
    {
      "time": "2025-10-06",
      "open": 68.76000213623047,
      "high": 69.08999633789062,
      "low": 67.91999816894531,
      "close": 68.29000091552734,
      "volume": 5613900
    },
    {
      "time": "2025-10-07",
      "open": 67.44999694824219,
      "high": 69.12999725341797,
      "low": 65.5999984741211,
      "close": 65.62000274658203,
      "volume": 6012500
    },
    {
      "time": "2025-10-08",
      "open": 65.2300033569336,
      "high": 66.25,
      "low": 64.69999694824219,
      "close": 65.80999755859375,
      "volume": 3825200
    },
    {
      "time": "2025-10-09",
      "open": 65.86000061035156,
      "high": 66.4000015258789,
      "low": 65.4000015258789,
      "close": 66.11000061035156,
      "volume": 2588400
    },
    {
      "time": "2025-10-10",
      "open": 66.4800033569336,
      "high": 67.08999633789062,
      "low": 66.08000183105469,
      "close": 66.66000366210938,
      "volume": 2745800
    },
    {
      "time": "2025-10-13",
      "open": 66.37000274658203,
      "high": 66.69999694824219,
      "low": 65.31999969482422,
      "close": 65.36000061035156,
      "volume": 2309400
    },
    {
      "time": "2025-10-14",
      "open": 64.6500015258789,
      "high": 65.87999725341797,
      "low": 64.08999633789062,
      "close": 65.80000305175781,
      "volume": 2426200
    },
    {
      "time": "2025-10-15",
      "open": 65.5199966430664,
      "high": 66.16999816894531,
      "low": 64.83000183105469,
      "close": 65.30000305175781,
      "volume": 2056600
    },
    {
      "time": "2025-10-16",
      "open": 65.51000213623047,
      "high": 66.91999816894531,
      "low": 65.4000015258789,
      "close": 66.5999984741211,
      "volume": 2768100
    },
    {
      "time": "2025-10-17",
      "open": 67,
      "high": 67.61000061035156,
      "low": 66.3499984741211,
      "close": 67.54000091552734,
      "volume": 1918200
    },
    {
      "time": "2025-10-20",
      "open": 67.54000091552734,
      "high": 67.91000366210938,
      "low": 67.33000183105469,
      "close": 67.75,
      "volume": 1743900
    },
    {
      "time": "2025-10-21",
      "open": 67.79000091552734,
      "high": 67.80999755859375,
      "low": 66.8499984741211,
      "close": 66.91000366210938,
      "volume": 2114900
    },
    {
      "time": "2025-10-22",
      "open": 67.08000183105469,
      "high": 68.94000244140625,
      "low": 66.91999816894531,
      "close": 68.58000183105469,
      "volume": 3121600
    },
    {
      "time": "2025-10-23",
      "open": 68.36000061035156,
      "high": 68.55999755859375,
      "low": 66.95999908447266,
      "close": 67.37000274658203,
      "volume": 2571400
    },
    {
      "time": "2025-10-24",
      "open": 67.43000030517578,
      "high": 67.9000015258789,
      "low": 66.80999755859375,
      "close": 66.8499984741211,
      "volume": 1572800
    },
    {
      "time": "2025-10-27",
      "open": 66.97000122070312,
      "high": 67.2300033569336,
      "low": 66.27999877929688,
      "close": 67.12999725341797,
      "volume": 1813900
    },
    {
      "time": "2025-10-28",
      "open": 66.69999694824219,
      "high": 66.7699966430664,
      "low": 65.88999938964844,
      "close": 66.01000213623047,
      "volume": 2613600
    },
    {
      "time": "2025-10-29",
      "open": 65.3499984741211,
      "high": 65.44000244140625,
      "low": 63.63999938964844,
      "close": 63.83000183105469,
      "volume": 2668900
    },
    {
      "time": "2025-10-30",
      "open": 63.83000183105469,
      "high": 64.79000091552734,
      "low": 63.709999084472656,
      "close": 64.11000061035156,
      "volume": 2352000
    },
    {
      "time": "2025-10-31",
      "open": 63.70000076293945,
      "high": 64.4800033569336,
      "low": 63.150001525878906,
      "close": 64.16000366210938,
      "volume": 3240500
    },
    {
      "time": "2025-11-03",
      "open": 63.79999923706055,
      "high": 64.48999786376953,
      "low": 63.189998626708984,
      "close": 63.84000015258789,
      "volume": 2197300
    },
    {
      "time": "2025-11-04",
      "open": 63.959999084472656,
      "high": 64.16000366210938,
      "low": 63.41999816894531,
      "close": 64.0199966430664,
      "volume": 1708400
    },
    {
      "time": "2025-11-05",
      "open": 63.900001525878906,
      "high": 65.36000061035156,
      "low": 63.56999969482422,
      "close": 64.55999755859375,
      "volume": 2042500
    },
    {
      "time": "2025-11-06",
      "open": 64.30000305175781,
      "high": 64.9800033569336,
      "low": 63.439998626708984,
      "close": 64.05000305175781,
      "volume": 2162400
    },
    {
      "time": "2025-11-07",
      "open": 64.41999816894531,
      "high": 65.56999969482422,
      "low": 64.12000274658203,
      "close": 65.04000091552734,
      "volume": 1663300
    },
    {
      "time": "2025-11-10",
      "open": 65.04000091552734,
      "high": 65.05000305175781,
      "low": 64.23999786376953,
      "close": 64.30999755859375,
      "volume": 1538000
    },
    {
      "time": "2025-11-11",
      "open": 64.58999633789062,
      "high": 65.86000061035156,
      "low": 64.58999633789062,
      "close": 65.70999908447266,
      "volume": 3171600
    },
    {
      "time": "2025-11-12",
      "open": 65.88999938964844,
      "high": 66.38999938964844,
      "low": 65.52999877929688,
      "close": 65.87999725341797,
      "volume": 2388400
    },
    {
      "time": "2025-11-13",
      "open": 65.55999755859375,
      "high": 66.73999786376953,
      "low": 65.55999755859375,
      "close": 66.0999984741211,
      "volume": 2484600
    },
    {
      "time": "2025-11-14",
      "open": 66.22000122070312,
      "high": 66.62999725341797,
      "low": 65.06999969482422,
      "close": 65.33000183105469,
      "volume": 2428200
    },
    {
      "time": "2025-11-17",
      "open": 65.7699966430664,
      "high": 66.31999969482422,
      "low": 64.19999694824219,
      "close": 64.56999969482422,
      "volume": 2746900
    },
    {
      "time": "2025-11-18",
      "open": 64.83999633789062,
      "high": 65.22000122070312,
      "low": 64.1500015258789,
      "close": 65.0999984741211,
      "volume": 3397500
    },
    {
      "time": "2025-11-19",
      "open": 65.69999694824219,
      "high": 67.12999725341797,
      "low": 65.36000061035156,
      "close": 66.73999786376953,
      "volume": 3257300
    },
    {
      "time": "2025-11-20",
      "open": 66.88999938964844,
      "high": 67.66999816894531,
      "low": 66.5,
      "close": 67.4800033569336,
      "volume": 2287000
    },
    {
      "time": "2025-11-21",
      "open": 67.72000122070312,
      "high": 68.87999725341797,
      "low": 67.6500015258789,
      "close": 68.16000366210938,
      "volume": 2937100
    },
    {
      "time": "2025-11-24",
      "open": 67.76000213623047,
      "high": 67.9800033569336,
      "low": 66.91000366210938,
      "close": 66.91999816894531,
      "volume": 3935900
    },
    {
      "time": "2025-11-25",
      "open": 66.98999786376953,
      "high": 68.16000366210938,
      "low": 66.63999938964844,
      "close": 67.1500015258789,
      "volume": 1989600
    },
    {
      "time": "2025-11-26",
      "open": 66.93000030517578,
      "high": 67.61000061035156,
      "low": 66.80000305175781,
      "close": 67.30000305175781,
      "volume": 1605900
    },
    {
      "time": "2025-11-28",
      "open": 67.12000274658203,
      "high": 67.70999908447266,
      "low": 66.9000015258789,
      "close": 67.4800033569336,
      "volume": 800400
    },
    {
      "time": "2025-12-01",
      "open": 67.11000061035156,
      "high": 67.4000015258789,
      "low": 66.16000366210938,
      "close": 66.4000015258789,
      "volume": 2593400
    },
    {
      "time": "2025-12-02",
      "open": 66.11000061035156,
      "high": 66.26000213623047,
      "low": 65.06999969482422,
      "close": 65.44000244140625,
      "volume": 2298000
    },
    {
      "time": "2025-12-03",
      "open": 65.83000183105469,
      "high": 66.05999755859375,
      "low": 64.04000091552734,
      "close": 64.12000274658203,
      "volume": 2316500
    },
    {
      "time": "2025-12-04",
      "open": 64.55000305175781,
      "high": 64.6500015258789,
      "low": 63.13999938964844,
      "close": 63.439998626708984,
      "volume": 2222400
    },
    {
      "time": "2025-12-05",
      "open": 63.439998626708984,
      "high": 63.869998931884766,
      "low": 63.11000061035156,
      "close": 63.29999923706055,
      "volume": 2392100
    },
    {
      "time": "2025-12-08",
      "open": 63.20000076293945,
      "high": 63.7400016784668,
      "low": 62.63999938964844,
      "close": 63.599998474121094,
      "volume": 1910500
    },
    {
      "time": "2025-12-09",
      "open": 63.779998779296875,
      "high": 64.25,
      "low": 62.900001525878906,
      "close": 63.47999954223633,
      "volume": 2101400
    },
    {
      "time": "2025-12-10",
      "open": 63.529998779296875,
      "high": 64.3499984741211,
      "low": 63.310001373291016,
      "close": 64.30999755859375,
      "volume": 1880200
    },
    {
      "time": "2025-12-11",
      "open": 64.4000015258789,
      "high": 66.5,
      "low": 64.36000061035156,
      "close": 65.94000244140625,
      "volume": 3126500
    },
    {
      "time": "2025-12-12",
      "open": 66.25,
      "high": 67.0999984741211,
      "low": 66.0999984741211,
      "close": 66.80000305175781,
      "volume": 2956800
    },
    {
      "time": "2025-12-15",
      "open": 67.7300033569336,
      "high": 68.66999816894531,
      "low": 67.56999969482422,
      "close": 68.44999694824219,
      "volume": 2818200
    },
    {
      "time": "2025-12-16",
      "open": 68.56999969482422,
      "high": 68.9800033569336,
      "low": 67.66999816894531,
      "close": 68.2699966430664,
      "volume": 3460200
    },
    {
      "time": "2025-12-17",
      "open": 68.33000183105469,
      "high": 69.45999908447266,
      "low": 68.33000183105469,
      "close": 68.6500015258789,
      "volume": 4596700
    },
    {
      "time": "2025-12-18",
      "open": 68.62000274658203,
      "high": 69.16000366210938,
      "low": 68.33999633789062,
      "close": 68.45999908447266,
      "volume": 4472900
    },
    {
      "time": "2025-12-19",
      "open": 68.19999694824219,
      "high": 69.13999938964844,
      "low": 67.98999786376953,
      "close": 68.58000183105469,
      "volume": 4362300
    },
    {
      "time": "2025-12-22",
      "open": 68,
      "high": 68.94999694824219,
      "low": 67.81999969482422,
      "close": 68.91999816894531,
      "volume": 2646000
    },
    {
      "time": "2025-12-23",
      "open": 68.91999816894531,
      "high": 69.16999816894531,
      "low": 68.20999908447266,
      "close": 68.9000015258789,
      "volume": 2620000
    },
    {
      "time": "2025-12-24",
      "open": 68.91000366210938,
      "high": 69.08000183105469,
      "low": 68.13999938964844,
      "close": 68.87999725341797,
      "volume": 921100
    },
    {
      "time": "2025-12-26",
      "open": 68.97000122070312,
      "high": 69.19000244140625,
      "low": 68.51000213623047,
      "close": 68.93000030517578,
      "volume": 1538200
    },
    {
      "time": "2025-12-29",
      "open": 68.48999786376953,
      "high": 69.26000213623047,
      "low": 68.38999938964844,
      "close": 69.13999938964844,
      "volume": 2538900
    },
    {
      "time": "2025-12-30",
      "open": 69.08000183105469,
      "high": 69.75,
      "low": 68.4000015258789,
      "close": 68.4800033569336,
      "volume": 2164800
    },
    {
      "time": "2025-12-31",
      "open": 68.3499984741211,
      "high": 68.7699966430664,
      "low": 68.08999633789062,
      "close": 68.11000061035156,
      "volume": 1684900
    },
    {
      "time": "2026-01-02",
      "open": 68.23999786376953,
      "high": 68.37999725341797,
      "low": 67.12000274658203,
      "close": 67.27999877929688,
      "volume": 2445500
    },
    {
      "time": "2026-01-05",
      "open": 66.76000213623047,
      "high": 67.0999984741211,
      "low": 65.3499984741211,
      "close": 65.68000030517578,
      "volume": 3771900
    },
    {
      "time": "2026-01-06",
      "open": 65.36000061035156,
      "high": 66.55999755859375,
      "low": 65,
      "close": 66.3499984741211,
      "volume": 2925900
    },
    {
      "time": "2026-01-07",
      "open": 66.37999725341797,
      "high": 66.83999633789062,
      "low": 64.91999816894531,
      "close": 65.37000274658203,
      "volume": 3495400
    },
    {
      "time": "2026-01-08",
      "open": 65.0999984741211,
      "high": 67.5199966430664,
      "low": 65.0999984741211,
      "close": 67.12999725341797,
      "volume": 2037100
    },
    {
      "time": "2026-01-09",
      "open": 67.27999877929688,
      "high": 68.30999755859375,
      "low": 66.73999786376953,
      "close": 67.72000122070312,
      "volume": 2735500
    },
    {
      "time": "2026-01-12",
      "open": 67.55999755859375,
      "high": 67.63999938964844,
      "low": 66.30000305175781,
      "close": 66.83999633789062,
      "volume": 3136900
    },
    {
      "time": "2026-01-13",
      "open": 66.80000305175781,
      "high": 67.63999938964844,
      "low": 66.4000015258789,
      "close": 67.41999816894531,
      "volume": 4276600
    },
    {
      "time": "2026-01-14",
      "open": 67.43000030517578,
      "high": 68.62000274658203,
      "low": 67.30000305175781,
      "close": 68.56999969482422,
      "volume": 4348800
    },
    {
      "time": "2026-01-15",
      "open": 68.72000122070312,
      "high": 68.77999877929688,
      "low": 67.77999877929688,
      "close": 68.69999694824219,
      "volume": 2767800
    },
    {
      "time": "2026-01-16",
      "open": 68.20999908447266,
      "high": 68.3499984741211,
      "low": 66.91999816894531,
      "close": 67.04000091552734,
      "volume": 4078200
    },
    {
      "time": "2026-01-20",
      "open": 67.04000091552734,
      "high": 67.97000122070312,
      "low": 66.55000305175781,
      "close": 67.83000183105469,
      "volume": 5546500
    },
    {
      "time": "2026-01-21",
      "open": 67.58000183105469,
      "high": 67.6500015258789,
      "low": 65.7300033569336,
      "close": 66.55999755859375,
      "volume": 6748700
    },
    {
      "time": "2026-01-22",
      "open": 63.290000915527344,
      "high": 65.72000122070312,
      "low": 60.59000015258789,
      "close": 61.20000076293945,
      "volume": 17061000
    },
    {
      "time": "2026-01-23",
      "open": 61.02000045776367,
      "high": 61.68000030517578,
      "low": 59.619998931884766,
      "close": 60.790000915527344,
      "volume": 6500000
    },
    {
      "time": "2026-01-26",
      "open": 61.25,
      "high": 61.79999923706055,
      "low": 60.790000915527344,
      "close": 60.970001220703125,
      "volume": 4265300
    },
    {
      "time": "2026-01-27",
      "open": 60.81999969482422,
      "high": 63.43000030517578,
      "low": 60.529998779296875,
      "close": 63.40999984741211,
      "volume": 6231800
    },
    {
      "time": "2026-01-28",
      "open": 63.29999923706055,
      "high": 63.619998931884766,
      "low": 61.45000076293945,
      "close": 61.86000061035156,
      "volume": 4101000
    },
    {
      "time": "2026-01-29",
      "open": 61.86000061035156,
      "high": 62.310001373291016,
      "low": 61.150001525878906,
      "close": 61.31999969482422,
      "volume": 2741500
    },
    {
      "time": "2026-01-30",
      "open": 61.16999816894531,
      "high": 61.93000030517578,
      "low": 60.79999923706055,
      "close": 61.83000183105469,
      "volume": 4938100
    },
    {
      "time": "2026-02-02",
      "open": 61.81999969482422,
      "high": 62.02000045776367,
      "low": 60.7400016784668,
      "close": 61.099998474121094,
      "volume": 4063800
    },
    {
      "time": "2026-02-03",
      "open": 60.2599983215332,
      "high": 63.349998474121094,
      "low": 60.150001525878906,
      "close": 63.290000915527344,
      "volume": 4671000
    },
    {
      "time": "2026-02-04",
      "open": 63.7400016784668,
      "high": 66.5999984741211,
      "low": 63.7400016784668,
      "close": 66.58000183105469,
      "volume": 5347400
    },
    {
      "time": "2026-02-05",
      "open": 67,
      "high": 67.33999633789062,
      "low": 65.77999877929688,
      "close": 66.9800033569336,
      "volume": 4390000
    },
    {
      "time": "2026-02-06",
      "open": 66.7699966430664,
      "high": 68.36000061035156,
      "low": 66.5999984741211,
      "close": 67.41999816894531,
      "volume": 3564700
    },
    {
      "time": "2026-02-09",
      "open": 67.48999786376953,
      "high": 68.23999786376953,
      "low": 66.66000366210938,
      "close": 67.83000183105469,
      "volume": 2420200
    },
    {
      "time": "2026-02-10",
      "open": 67.91999816894531,
      "high": 69.05999755859375,
      "low": 67.55000305175781,
      "close": 68.95999908447266,
      "volume": 4762300
    },
    {
      "time": "2026-02-11",
      "open": 68.76000213623047,
      "high": 70.58999633789062,
      "low": 68.30999755859375,
      "close": 70.52999877929688,
      "volume": 3097600
    },
    {
      "time": "2026-02-12",
      "open": 70.52999877929688,
      "high": 72.1500015258789,
      "low": 70.16000366210938,
      "close": 71.6500015258789,
      "volume": 3870100
    },
    {
      "time": "2026-02-13",
      "open": 71.62999725341797,
      "high": 72.41000366210938,
      "low": 70.80999755859375,
      "close": 71.48999786376953,
      "volume": 4075300
    },
    {
      "time": "2026-02-17",
      "open": 71.51000213623047,
      "high": 71.83000183105469,
      "low": 67.7699966430664,
      "close": 69.19000244140625,
      "volume": 4156300
    },
    {
      "time": "2026-02-18",
      "open": 69.69000244140625,
      "high": 70.26000213623047,
      "low": 69.36000061035156,
      "close": 70.0199966430664,
      "volume": 2941100
    },
    {
      "time": "2026-02-19",
      "open": 70.12999725341797,
      "high": 70.68000030517578,
      "low": 68.41000366210938,
      "close": 68.48999786376953,
      "volume": 3196400
    },
    {
      "time": "2026-02-20",
      "open": 68.95999908447266,
      "high": 69.4000015258789,
      "low": 68.19000244140625,
      "close": 68.5,
      "volume": 3804700
    },
    {
      "time": "2026-02-23",
      "open": 67.91000366210938,
      "high": 69.91000366210938,
      "low": 67.52999877929688,
      "close": 69.52999877929688,
      "volume": 2966400
    },
    {
      "time": "2026-02-24",
      "open": 69.61000061035156,
      "high": 70.4800033569336,
      "low": 69.37000274658203,
      "close": 70,
      "volume": 1506500
    },
    {
      "time": "2026-02-25",
      "open": 69.68000030517578,
      "high": 70,
      "low": 68.26000213623047,
      "close": 69.02999877929688,
      "volume": 2337900
    },
    {
      "time": "2026-02-26",
      "open": 69.45999908447266,
      "high": 70.12999725341797,
      "low": 68.58000183105469,
      "close": 69.26000213623047,
      "volume": 1947800
    },
    {
      "time": "2026-02-27",
      "open": 69.30999755859375,
      "high": 71.33000183105469,
      "low": 69.22000122070312,
      "close": 71.04000091552734,
      "volume": 3762000
    },
    {
      "time": "2026-03-02",
      "open": 70.66999816894531,
      "high": 70.75,
      "low": 68.83999633789062,
      "close": 69.9000015258789,
      "volume": 1991400
    },
    {
      "time": "2026-03-03",
      "open": 69.9000015258789,
      "high": 69.9000015258789,
      "low": 67.47000122070312,
      "close": 67.66999816894531,
      "volume": 2992100
    },
    {
      "time": "2026-03-04",
      "open": 67.62000274658203,
      "high": 67.88999938964844,
      "low": 65.33000183105469,
      "close": 65.69999694824219,
      "volume": 3070500
    },
    {
      "time": "2026-03-05",
      "open": 65,
      "high": 65.83000183105469,
      "low": 64.63999938964844,
      "close": 65.2699966430664,
      "volume": 2122000
    },
    {
      "time": "2026-03-06",
      "open": 65.11000061035156,
      "high": 65.54000091552734,
      "low": 63.709999084472656,
      "close": 64.8499984741211,
      "volume": 2061000
    },
    {
      "time": "2026-03-09",
      "open": 64.08000183105469,
      "high": 64.80999755859375,
      "low": 63.5,
      "close": 64.18000030517578,
      "volume": 2059900
    },
    {
      "time": "2026-03-10",
      "open": 63.86000061035156,
      "high": 64.44000244140625,
      "low": 62.880001068115234,
      "close": 63.38999938964844,
      "volume": 2056100
    },
    {
      "time": "2026-03-11",
      "open": 62.77000045776367,
      "high": 63.029998779296875,
      "low": 59.81999969482422,
      "close": 59.93000030517578,
      "volume": 3739200
    },
    {
      "time": "2026-03-12",
      "open": 59.439998626708984,
      "high": 59.95000076293945,
      "low": 57.290000915527344,
      "close": 57.31999969482422,
      "volume": 5445700
    },
    {
      "time": "2026-03-13",
      "open": 58.08000183105469,
      "high": 59.040000915527344,
      "low": 57.91999816894531,
      "close": 58.290000915527344,
      "volume": 2999000
    },
    {
      "time": "2026-03-16",
      "open": 58.5,
      "high": 58.70000076293945,
      "low": 56.68000030517578,
      "close": 57.689998626708984,
      "volume": 3642700
    },
    {
      "time": "2026-03-17",
      "open": 57.939998626708984,
      "high": 58,
      "low": 56.9900016784668,
      "close": 57.08000183105469,
      "volume": 2442300
    },
    {
      "time": "2026-03-18",
      "open": 56.81999969482422,
      "high": 56.880001068115234,
      "low": 55.040000915527344,
      "close": 55.060001373291016,
      "volume": 2759500
    },
    {
      "time": "2026-03-19",
      "open": 55,
      "high": 55.33000183105469,
      "low": 53.59000015258789,
      "close": 54.04999923706055,
      "volume": 4250100
    },
    {
      "time": "2026-03-20",
      "open": 54.099998474121094,
      "high": 54.29999923706055,
      "low": 52.630001068115234,
      "close": 53.22999954223633,
      "volume": 10768000
    },
    {
      "time": "2026-03-23",
      "open": 54,
      "high": 54.349998474121094,
      "low": 53,
      "close": 53.25,
      "volume": 4406800
    },
    {
      "time": "2026-03-24",
      "open": 53.02000045776367,
      "high": 53.7400016784668,
      "low": 51.79999923706055,
      "close": 52.11000061035156,
      "volume": 3686000
    },
    {
      "time": "2026-03-25",
      "open": 52.459999084472656,
      "high": 52.790000915527344,
      "low": 51.290000915527344,
      "close": 52.779998779296875,
      "volume": 4175200
    },
    {
      "time": "2026-03-26",
      "open": 52.400001525878906,
      "high": 53.2599983215332,
      "low": 51.5,
      "close": 51.58000183105469,
      "volume": 4038200
    },
    {
      "time": "2026-03-27",
      "open": 51.63999938964844,
      "high": 54.029998779296875,
      "low": 51.5,
      "close": 53.06999969482422,
      "volume": 4856000
    },
    {
      "time": "2026-03-30",
      "open": 53.08000183105469,
      "high": 54.0099983215332,
      "low": 52.5,
      "close": 53.720001220703125,
      "volume": 5561100
    },
    {
      "time": "2026-03-31",
      "open": 50.27000045776367,
      "high": 52.27000045776367,
      "low": 48.310001373291016,
      "close": 50.439998626708984,
      "volume": 12085800
    },
    {
      "time": "2026-04-01",
      "open": 50.25,
      "high": 50.97999954223633,
      "low": 48.04999923706055,
      "close": 48.380001068115234,
      "volume": 11369400
    },
    {
      "time": "2026-04-02",
      "open": 48,
      "high": 48.849998474121094,
      "low": 47.52000045776367,
      "close": 48.849998474121094,
      "volume": 6331900
    },
    {
      "time": "2026-04-06",
      "open": 48.790000915527344,
      "high": 51.09000015258789,
      "low": 48.58000183105469,
      "close": 50.79999923706055,
      "volume": 5923300
    },
    {
      "time": "2026-04-07",
      "open": 50.83000183105469,
      "high": 51.5,
      "low": 50.5,
      "close": 51.02000045776367,
      "volume": 4215100
    },
    {
      "time": "2026-04-08",
      "open": 51.68000030517578,
      "high": 51.97999954223633,
      "low": 50.38999938964844,
      "close": 50.5099983215332,
      "volume": 6071600
    },
    {
      "time": "2026-04-09",
      "open": 50.29999923706055,
      "high": 51.619998931884766,
      "low": 49.650001525878906,
      "close": 51.439998626708984,
      "volume": 5977300
    },
    {
      "time": "2026-04-10",
      "open": 51.689998626708984,
      "high": 53.90999984741211,
      "low": 51.56999969482422,
      "close": 53.709999084472656,
      "volume": 7438000
    },
    {
      "time": "2026-04-13",
      "open": 53.709999084472656,
      "high": 54.709999084472656,
      "low": 52.84000015258789,
      "close": 54.11000061035156,
      "volume": 5914500
    },
    {
      "time": "2026-04-14",
      "open": 53.56999969482422,
      "high": 54.70000076293945,
      "low": 53.18000030517578,
      "close": 53.84000015258789,
      "volume": 4575200
    },
    {
      "time": "2026-04-15",
      "open": 53.689998626708984,
      "high": 53.849998474121094,
      "low": 52.880001068115234,
      "close": 53.34000015258789,
      "volume": 3514700
    },
    {
      "time": "2026-04-16",
      "open": 53.459999084472656,
      "high": 53.9900016784668,
      "low": 52.63999938964844,
      "close": 53.27000045776367,
      "volume": 3971700
    },
    {
      "time": "2026-04-17",
      "open": 53.040000915527344,
      "high": 54.5,
      "low": 53.0099983215332,
      "close": 54.33000183105469,
      "volume": 3702400
    },
    {
      "time": "2026-04-20",
      "open": 53.68000030517578,
      "high": 53.70000076293945,
      "low": 52.279998779296875,
      "close": 52.849998474121094,
      "volume": 4951000
    },
    {
      "time": "2026-04-21",
      "open": 52.84000015258789,
      "high": 53.04999923706055,
      "low": 51.66999816894531,
      "close": 51.97999954223633,
      "volume": 3238000
    },
    {
      "time": "2026-04-22",
      "open": 52.040000915527344,
      "high": 52.59000015258789,
      "low": 51.22999954223633,
      "close": 51.470001220703125,
      "volume": 3358400
    },
    {
      "time": "2026-04-23",
      "open": 51.720001220703125,
      "high": 52.349998474121094,
      "low": 51.400001525878906,
      "close": 51.88999938964844,
      "volume": 2714100
    },
    {
      "time": "2026-04-24",
      "open": 51.88999938964844,
      "high": 52.529998779296875,
      "low": 51.29999923706055,
      "close": 51.529998779296875,
      "volume": 2024500
    },
    {
      "time": "2026-04-27",
      "open": 51.279998779296875,
      "high": 51.849998474121094,
      "low": 50.209999084472656,
      "close": 50.400001525878906,
      "volume": 3795400
    },
    {
      "time": "2026-04-28",
      "open": 51.220001220703125,
      "high": 51.810001373291016,
      "low": 50.630001068115234,
      "close": 51.13999938964844,
      "volume": 3044800
    },
    {
      "time": "2026-04-29",
      "open": 51.220001220703125,
      "high": 51.38999938964844,
      "low": 49.97999954223633,
      "close": 50.540000915527344,
      "volume": 2746300
    },
    {
      "time": "2026-04-30",
      "open": 50.720001220703125,
      "high": 51.150001525878906,
      "low": 50.029998779296875,
      "close": 50.84000015258789,
      "volume": 4591100
    },
    {
      "time": "2026-05-01",
      "open": 51,
      "high": 51.29999923706055,
      "low": 49.97999954223633,
      "close": 50.2400016784668,
      "volume": 2913000
    },
    {
      "time": "2026-05-04",
      "open": 50.029998779296875,
      "high": 50.06999969482422,
      "low": 48,
      "close": 48.02000045776367,
      "volume": 3853300
    },
    {
      "time": "2026-05-05",
      "open": 47.880001068115234,
      "high": 49.150001525878906,
      "low": 47.29999923706055,
      "close": 48.4900016784668,
      "volume": 2897900
    },
    {
      "time": "2026-05-06",
      "open": 49.13999938964844,
      "high": 49.45000076293945,
      "low": 48.40999984741211,
      "close": 48.4900016784668,
      "volume": 3955600
    },
    {
      "time": "2026-05-07",
      "open": 48.08000183105469,
      "high": 48.599998474121094,
      "low": 47.70000076293945,
      "close": 47.900001525878906,
      "volume": 4843600
    },
    {
      "time": "2026-05-08",
      "open": 48.119998931884766,
      "high": 49.08000183105469,
      "low": 48.06999969482422,
      "close": 48.31999969482422,
      "volume": 3860500
    },
    {
      "time": "2026-05-11",
      "open": 48.4900016784668,
      "high": 48.93000030517578,
      "low": 46.81999969482422,
      "close": 47.06999969482422,
      "volume": 4415200
    },
    {
      "time": "2026-05-12",
      "open": 47.29999923706055,
      "high": 47.70000076293945,
      "low": 46.79999923706055,
      "close": 46.83000183105469,
      "volume": 3769700
    },
    {
      "time": "2026-05-13",
      "open": 46.52000045776367,
      "high": 46.52000045776367,
      "low": 44.81999969482422,
      "close": 45.599998474121094,
      "volume": 4104300
    },
    {
      "time": "2026-05-14",
      "open": 45.959999084472656,
      "high": 47.15999984741211,
      "low": 45.880001068115234,
      "close": 46.5099983215332,
      "volume": 3597400
    },
    {
      "time": "2026-05-15",
      "open": 46.959999084472656,
      "high": 47.09000015258789,
      "low": 45.75,
      "close": 46.349998474121094,
      "volume": 3337900
    },
    {
      "time": "2026-05-18",
      "open": 46.470001220703125,
      "high": 47.34000015258789,
      "low": 46.34000015258789,
      "close": 46.70000076293945,
      "volume": 3772700
    },
    {
      "time": "2026-05-19",
      "open": 46.959999084472656,
      "high": 47.779998779296875,
      "low": 46.13999938964844,
      "close": 47.25,
      "volume": 2929700
    },
    {
      "time": "2026-05-20",
      "open": 47.29999923706055,
      "high": 47.29999923706055,
      "low": 46.18000030517578,
      "close": 46.70000076293945,
      "volume": 2615400
    },
    {
      "time": "2026-05-21",
      "open": 46.31999969482422,
      "high": 47.209999084472656,
      "low": 45.7400016784668,
      "close": 46.959999084472656,
      "volume": 2832400
    },
    {
      "time": "2026-05-22",
      "open": 47.029998779296875,
      "high": 47.97999954223633,
      "low": 47.02000045776367,
      "close": 47.79999923706055,
      "volume": 2680300
    },
    {
      "time": "2026-05-26",
      "open": 47.650001525878906,
      "high": 47.72999954223633,
      "low": 46.380001068115234,
      "close": 46.81999969482422,
      "volume": 4211300
    },
    {
      "time": "2026-05-27",
      "open": 47.2599983215332,
      "high": 48.09000015258789,
      "low": 47.18000030517578,
      "close": 47.54999923706055,
      "volume": 3417100
    },
    {
      "time": "2026-05-28",
      "open": 47.29999923706055,
      "high": 47.59000015258789,
      "low": 46.7599983215332,
      "close": 46.83000183105469,
      "volume": 3526600
    },
    {
      "time": "2026-05-29",
      "open": 47.52000045776367,
      "high": 48.45000076293945,
      "low": 46.369998931884766,
      "close": 47.369998931884766,
      "volume": 8294200
    },
    {
      "time": "2026-06-01",
      "open": 47,
      "high": 47.369998931884766,
      "low": 46.20000076293945,
      "close": 46.58000183105469,
      "volume": 3021200
    },
    {
      "time": "2026-06-02",
      "open": 46.58000183105469,
      "high": 46.970001220703125,
      "low": 45.529998779296875,
      "close": 46.150001525878906,
      "volume": 4473900
    },
    {
      "time": "2026-06-03",
      "open": 46.09000015258789,
      "high": 47.08000183105469,
      "low": 45.849998474121094,
      "close": 46.290000915527344,
      "volume": 4119500
    },
    {
      "time": "2026-06-04",
      "open": 47.529998779296875,
      "high": 47.59000015258789,
      "low": 46.25,
      "close": 46.619998931884766,
      "volume": 3085100
    },
    {
      "time": "2026-06-05",
      "open": 47.029998779296875,
      "high": 47.900001525878906,
      "low": 46.5099983215332,
      "close": 47.2400016784668,
      "volume": 2969500
    },
    {
      "time": "2026-06-08",
      "open": 47.15999984741211,
      "high": 47.90999984741211,
      "low": 46.75,
      "close": 47.61000061035156,
      "volume": 3889400
    },
    {
      "time": "2026-06-09",
      "open": 47.61000061035156,
      "high": 49.4900016784668,
      "low": 47.5099983215332,
      "close": 48.630001068115234,
      "volume": 3847900
    },
    {
      "time": "2026-06-10",
      "open": 48.68000030517578,
      "high": 50.150001525878906,
      "low": 48.5,
      "close": 49.689998626708984,
      "volume": 4143600
    },
    {
      "time": "2026-06-11",
      "open": 49.58000183105469,
      "high": 49.869998931884766,
      "low": 49,
      "close": 49.22999954223633,
      "volume": 3508900
    },
    {
      "time": "2026-06-12",
      "open": 49.099998474121094,
      "high": 49.33000183105469,
      "low": 48.560001373291016,
      "close": 48.95000076293945,
      "volume": 2671700
    },
    {
      "time": "2026-06-15",
      "open": 48.61000061035156,
      "high": 48.939998626708984,
      "low": 47.45000076293945,
      "close": 47.869998931884766,
      "volume": 3799500
    },
    {
      "time": "2026-06-16",
      "open": 47.93000030517578,
      "high": 48.38999938964844,
      "low": 46.88999938964844,
      "close": 47.189998626708984,
      "volume": 3509600
    },
    {
      "time": "2026-06-17",
      "open": 46.95000076293945,
      "high": 47.58000183105469,
      "low": 45.86000061035156,
      "close": 46.4900016784668,
      "volume": 4711700
    },
    {
      "time": "2026-06-18",
      "open": 46.31999969482422,
      "high": 47.16999816894531,
      "low": 45.900001525878906,
      "close": 46.63999938964844,
      "volume": 15638100
    },
    {
      "time": "2026-06-22",
      "open": 46.5,
      "high": 47.040000915527344,
      "low": 45.720001220703125,
      "close": 45.72999954223633,
      "volume": 5996000
    },
    {
      "time": "2026-06-23",
      "open": 46.529998779296875,
      "high": 47.619998931884766,
      "low": 46.400001525878906,
      "close": 47.380001068115234,
      "volume": 5511900
    },
    {
      "time": "2026-06-24",
      "open": 47.220001220703125,
      "high": 48.63999938964844,
      "low": 47.220001220703125,
      "close": 47.599998474121094,
      "volume": 10678600
    },
    {
      "time": "2026-06-25",
      "open": 49.630001068115234,
      "high": 50.279998779296875,
      "low": 48.06999969482422,
      "close": 48.349998474121094,
      "volume": 8743500
    },
    {
      "time": "2026-06-26",
      "open": 49,
      "high": 51.16999816894531,
      "low": 48.75,
      "close": 51.04999923706055,
      "volume": 7237700
    },
    {
      "time": "2026-06-29",
      "open": 51.130001068115234,
      "high": 52.400001525878906,
      "low": 50.939998626708984,
      "close": 52.060001373291016,
      "volume": 5179700
    },
    {
      "time": "2026-06-30",
      "open": 51.599998474121094,
      "high": 51.779998779296875,
      "low": 49.88999938964844,
      "close": 50.41999816894531,
      "volume": 4130400
    },
    {
      "time": "2026-07-01",
      "open": 51.060001373291016,
      "high": 52.93000030517578,
      "low": 51.060001373291016,
      "close": 52.90999984741211,
      "volume": 5566200
    },
    {
      "time": "2026-07-02",
      "open": 53.380001068115234,
      "high": 53.880001068115234,
      "low": 52.54999923706055,
      "close": 53.45000076293945,
      "volume": 4517100
    },
    {
      "time": "2026-07-06",
      "open": 52.34000015258789,
      "high": 52.720001220703125,
      "low": 50.779998779296875,
      "close": 51.779998779296875,
      "volume": 3126400
    },
    {
      "time": "2026-07-07",
      "open": 52.939998626708984,
      "high": 53.880001068115234,
      "low": 52.209999084472656,
      "close": 52.220001220703125,
      "volume": 3031300
    },
    {
      "time": "2026-07-08",
      "open": 52.029998779296875,
      "high": 52.540000915527344,
      "low": 51.369998931884766,
      "close": 51.56999969482422,
      "volume": 2889000
    },
    {
      "time": "2026-07-09",
      "open": 50.95000076293945,
      "high": 51.58000183105469,
      "low": 50.119998931884766,
      "close": 51.540000915527344,
      "volume": 3685000
    },
    {
      "time": "2026-07-10",
      "open": 51.880001068115234,
      "high": 52.93000030517578,
      "low": 51.439998626708984,
      "close": 52.45000076293945,
      "volume": 3391700
    },
    {
      "time": "2026-07-13",
      "open": 53.060001373291016,
      "high": 54.060001373291016,
      "low": 53.04999923706055,
      "close": 53.75,
      "volume": 4375400
    },
    {
      "time": "2026-07-14",
      "open": 53.380001068115234,
      "high": 53.72999954223633,
      "low": 52.81999969482422,
      "close": 52.849998474121094,
      "volume": 2669800
    },
    {
      "time": "2026-07-15",
      "open": 52.650001525878906,
      "high": 52.689998626708984,
      "low": 50.560001373291016,
      "close": 50.91999816894531,
      "volume": 3545900
    },
    {
      "time": "2026-07-16",
      "open": 51.41999816894531,
      "high": 52.970001220703125,
      "low": 51.2599983215332,
      "close": 52.900001525878906,
      "volume": 3453200
    },
    {
      "time": "2026-07-17",
      "open": 53.540000915527344,
      "high": 54.099998474121094,
      "low": 51.45000076293945,
      "close": 51.70000076293945,
      "volume": 3929100
    },
    {
      "time": "2026-07-20",
      "open": 51.91999816894531,
      "high": 52.709999084472656,
      "low": 51.16999816894531,
      "close": 52.2400016784668,
      "volume": 3746700
    },
    {
      "time": "2026-07-21",
      "open": 51.66999816894531,
      "high": 52.599998474121094,
      "low": 51.5099983215332,
      "close": 52.349998474121094,
      "volume": 2682800
    },
    {
      "time": "2026-07-22",
      "open": 53.029998779296875,
      "high": 53.2599983215332,
      "low": 51.61000061035156,
      "close": 52.02000045776367,
      "volume": 2016100
    },
    {
      "time": "2026-07-23",
      "open": 51.5,
      "high": 51.599998474121094,
      "low": 49.689998626708984,
      "close": 50.189998626708984,
      "volume": 3327600
    },
    {
      "time": "2026-07-24",
      "open": 50.41999816894531,
      "high": 51.130001068115234,
      "low": 49.82500076293945,
      "close": 49.959999084472656,
      "volume": 2485794
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 69.02459991455078
    },
    {
      "time": "2025-10-06",
      "value": 68.95899993896484
    },
    {
      "time": "2025-10-07",
      "value": 68.83919998168945
    },
    {
      "time": "2025-10-08",
      "value": 68.69919998168945
    },
    {
      "time": "2025-10-09",
      "value": 68.59360000610351
    },
    {
      "time": "2025-10-10",
      "value": 68.51420013427735
    },
    {
      "time": "2025-10-13",
      "value": 68.41580017089844
    },
    {
      "time": "2025-10-14",
      "value": 68.32900024414063
    },
    {
      "time": "2025-10-15",
      "value": 68.24000030517578
    },
    {
      "time": "2025-10-16",
      "value": 68.18340026855469
    },
    {
      "time": "2025-10-17",
      "value": 68.12940032958984
    },
    {
      "time": "2025-10-20",
      "value": 68.07800033569336
    },
    {
      "time": "2025-10-21",
      "value": 68.02280044555664
    },
    {
      "time": "2025-10-22",
      "value": 68.01260055541992
    },
    {
      "time": "2025-10-23",
      "value": 67.94760055541992
    },
    {
      "time": "2025-10-24",
      "value": 67.88080047607421
    },
    {
      "time": "2025-10-27",
      "value": 67.82940048217773
    },
    {
      "time": "2025-10-28",
      "value": 67.78140045166016
    },
    {
      "time": "2025-10-29",
      "value": 67.6770004272461
    },
    {
      "time": "2025-10-30",
      "value": 67.56160049438476
    },
    {
      "time": "2025-10-31",
      "value": 67.42340057373048
    },
    {
      "time": "2025-11-03",
      "value": 67.25500053405761
    },
    {
      "time": "2025-11-04",
      "value": 67.12420051574708
    },
    {
      "time": "2025-11-05",
      "value": 67.00880043029785
    },
    {
      "time": "2025-11-06",
      "value": 66.87620048522949
    },
    {
      "time": "2025-11-07",
      "value": 66.779800491333
    },
    {
      "time": "2025-11-10",
      "value": 66.65860038757324
    },
    {
      "time": "2025-11-11",
      "value": 66.59680030822754
    },
    {
      "time": "2025-11-12",
      "value": 66.51760032653809
    },
    {
      "time": "2025-11-13",
      "value": 66.43700035095215
    },
    {
      "time": "2025-11-14",
      "value": 66.32540031433105
    },
    {
      "time": "2025-11-17",
      "value": 66.21380027770996
    },
    {
      "time": "2025-11-18",
      "value": 66.12320030212402
    },
    {
      "time": "2025-11-19",
      "value": 66.08640022277832
    },
    {
      "time": "2025-11-20",
      "value": 66.03980033874512
    },
    {
      "time": "2025-11-21",
      "value": 66.02400047302245
    },
    {
      "time": "2025-11-24",
      "value": 66.04340049743652
    },
    {
      "time": "2025-11-25",
      "value": 66.04420051574706
    },
    {
      "time": "2025-11-26",
      "value": 66.05400062561036
    },
    {
      "time": "2025-11-28",
      "value": 66.07860069274902
    },
    {
      "time": "2025-12-01",
      "value": 66.09700065612793
    },
    {
      "time": "2025-12-02",
      "value": 66.11320075988769
    },
    {
      "time": "2025-12-03",
      "value": 66.10960075378418
    },
    {
      "time": "2025-12-04",
      "value": 66.07440078735351
    },
    {
      "time": "2025-12-05",
      "value": 66.04800071716309
    },
    {
      "time": "2025-12-08",
      "value": 66.00600074768066
    },
    {
      "time": "2025-12-09",
      "value": 65.93960067749023
    },
    {
      "time": "2025-12-10",
      "value": 65.88760055541992
    },
    {
      "time": "2025-12-11",
      "value": 65.85120056152344
    },
    {
      "time": "2025-12-12",
      "value": 65.82540069580078
    },
    {
      "time": "2025-12-15",
      "value": 65.81620056152343
    },
    {
      "time": "2025-12-16",
      "value": 65.81580047607422
    },
    {
      "time": "2025-12-17",
      "value": 65.87640045166016
    },
    {
      "time": "2025-12-18",
      "value": 65.92940048217774
    },
    {
      "time": "2025-12-19",
      "value": 65.9788005065918
    },
    {
      "time": "2025-12-22",
      "value": 66.02400039672851
    },
    {
      "time": "2025-12-23",
      "value": 66.09480041503906
    },
    {
      "time": "2025-12-24",
      "value": 66.15640029907226
    },
    {
      "time": "2025-12-26",
      "value": 66.22900024414062
    },
    {
      "time": "2025-12-29",
      "value": 66.27980026245118
    },
    {
      "time": "2025-12-30",
      "value": 66.2986003112793
    },
    {
      "time": "2025-12-31",
      "value": 66.30580032348632
    },
    {
      "time": "2026-01-02",
      "value": 66.31320022583007
    },
    {
      "time": "2026-01-05",
      "value": 66.2552001953125
    },
    {
      "time": "2026-01-06",
      "value": 66.23480010986329
    },
    {
      "time": "2026-01-07",
      "value": 66.2052001953125
    },
    {
      "time": "2026-01-08",
      "value": 66.2052001953125
    },
    {
      "time": "2026-01-09",
      "value": 66.23940017700195
    },
    {
      "time": "2026-01-12",
      "value": 66.29960006713867
    },
    {
      "time": "2026-01-13",
      "value": 66.36580001831055
    },
    {
      "time": "2026-01-14",
      "value": 66.45399993896484
    },
    {
      "time": "2026-01-15",
      "value": 66.55119987487792
    },
    {
      "time": "2026-01-16",
      "value": 66.61159996032715
    },
    {
      "time": "2026-01-20",
      "value": 66.67700004577637
    },
    {
      "time": "2026-01-21",
      "value": 66.72719993591309
    },
    {
      "time": "2026-01-22",
      "value": 66.65039993286133
    },
    {
      "time": "2026-01-23",
      "value": 66.58
    },
    {
      "time": "2026-01-26",
      "value": 66.48520004272461
    },
    {
      "time": "2026-01-27",
      "value": 66.43580009460449
    },
    {
      "time": "2026-01-28",
      "value": 66.3510001373291
    },
    {
      "time": "2026-01-29",
      "value": 66.2708000946045
    },
    {
      "time": "2026-01-30",
      "value": 66.2160001373291
    },
    {
      "time": "2026-02-02",
      "value": 66.1360001373291
    },
    {
      "time": "2026-02-03",
      "value": 66.06700019836425
    },
    {
      "time": "2026-02-04",
      "value": 66.04900016784669
    },
    {
      "time": "2026-02-05",
      "value": 66.02540016174316
    },
    {
      "time": "2026-02-06",
      "value": 66.03540016174317
    },
    {
      "time": "2026-02-09",
      "value": 66.04900016784669
    },
    {
      "time": "2026-02-10",
      "value": 66.08220008850098
    },
    {
      "time": "2026-02-11",
      "value": 66.14319999694824
    },
    {
      "time": "2026-02-12",
      "value": 66.24819999694824
    },
    {
      "time": "2026-02-13",
      "value": 66.3691999053955
    },
    {
      "time": "2026-02-17",
      "value": 66.470599899292
    },
    {
      "time": "2026-02-18",
      "value": 66.60219985961913
    },
    {
      "time": "2026-02-19",
      "value": 66.70599983215332
    },
    {
      "time": "2026-02-20",
      "value": 66.80399986267089
    },
    {
      "time": "2026-02-23",
      "value": 66.92499984741211
    },
    {
      "time": "2026-02-24",
      "value": 67.03879989624023
    },
    {
      "time": "2026-02-25",
      "value": 67.10059982299805
    },
    {
      "time": "2026-02-26",
      "value": 67.1497998046875
    },
    {
      "time": "2026-02-27",
      "value": 67.2015998840332
    },
    {
      "time": "2026-03-02",
      "value": 67.23419998168946
    },
    {
      "time": "2026-03-03",
      "value": 67.21459991455077
    },
    {
      "time": "2026-03-04",
      "value": 67.15939987182617
    },
    {
      "time": "2026-03-05",
      "value": 67.09319976806641
    },
    {
      "time": "2026-03-06",
      "value": 67.01179977416992
    },
    {
      "time": "2026-03-09",
      "value": 66.91739974975586
    },
    {
      "time": "2026-03-10",
      "value": 66.80759979248047
    },
    {
      "time": "2026-03-11",
      "value": 66.62759979248047
    },
    {
      "time": "2026-03-12",
      "value": 66.39119979858398
    },
    {
      "time": "2026-03-13",
      "value": 66.18739974975585
    },
    {
      "time": "2026-03-16",
      "value": 65.978999710083
    },
    {
      "time": "2026-03-17",
      "value": 65.77499977111816
    },
    {
      "time": "2026-03-18",
      "value": 65.56259979248047
    },
    {
      "time": "2026-03-19",
      "value": 65.31659980773925
    },
    {
      "time": "2026-03-20",
      "value": 65.07379974365234
    },
    {
      "time": "2026-03-23",
      "value": 64.79619979858398
    },
    {
      "time": "2026-03-24",
      "value": 64.48399978637696
    },
    {
      "time": "2026-03-25",
      "value": 64.20279983520508
    },
    {
      "time": "2026-03-26",
      "value": 63.88599990844727
    },
    {
      "time": "2026-03-27",
      "value": 63.575999908447265
    },
    {
      "time": "2026-03-30",
      "value": 63.27639999389648
    },
    {
      "time": "2026-03-31",
      "value": 62.944399948120115
    },
    {
      "time": "2026-04-01",
      "value": 62.55539993286133
    },
    {
      "time": "2026-04-02",
      "value": 62.20119995117187
    },
    {
      "time": "2026-04-06",
      "value": 61.9931999206543
    },
    {
      "time": "2026-04-07",
      "value": 61.79779991149903
    },
    {
      "time": "2026-04-08",
      "value": 61.588599853515625
    },
    {
      "time": "2026-04-09",
      "value": 61.349199829101565
    },
    {
      "time": "2026-04-10",
      "value": 61.186199798583985
    },
    {
      "time": "2026-04-13",
      "value": 61.04199981689453
    },
    {
      "time": "2026-04-14",
      "value": 60.8821997833252
    },
    {
      "time": "2026-04-15",
      "value": 60.72699981689453
    },
    {
      "time": "2026-04-16",
      "value": 60.52659980773926
    },
    {
      "time": "2026-04-17",
      "value": 60.281599807739255
    },
    {
      "time": "2026-04-20",
      "value": 59.998999710083005
    },
    {
      "time": "2026-04-21",
      "value": 59.69019973754883
    },
    {
      "time": "2026-04-22",
      "value": 59.362999725341794
    },
    {
      "time": "2026-04-23",
      "value": 59.02159973144531
    },
    {
      "time": "2026-04-24",
      "value": 58.64159973144531
    },
    {
      "time": "2026-04-27",
      "value": 58.216599731445314
    },
    {
      "time": "2026-04-28",
      "value": 57.80959976196289
    },
    {
      "time": "2026-04-29",
      "value": 57.43659973144531
    },
    {
      "time": "2026-04-30",
      "value": 57.05299980163574
    },
    {
      "time": "2026-05-01",
      "value": 56.687999877929684
    },
    {
      "time": "2026-05-04",
      "value": 56.27839988708496
    },
    {
      "time": "2026-05-05",
      "value": 55.85759994506836
    },
    {
      "time": "2026-05-06",
      "value": 55.427399978637695
    },
    {
      "time": "2026-05-07",
      "value": 55.00480003356934
    },
    {
      "time": "2026-05-08",
      "value": 54.585999984741214
    },
    {
      "time": "2026-05-11",
      "value": 54.106599960327145
    },
    {
      "time": "2026-05-12",
      "value": 53.64519996643067
    },
    {
      "time": "2026-05-13",
      "value": 53.20379997253418
    },
    {
      "time": "2026-05-14",
      "value": 52.82
    },
    {
      "time": "2026-05-15",
      "value": 52.4416000366211
    },
    {
      "time": "2026-05-18",
      "value": 52.07860008239746
    },
    {
      "time": "2026-05-19",
      "value": 51.740000076293946
    },
    {
      "time": "2026-05-20",
      "value": 51.406200103759765
    },
    {
      "time": "2026-05-21",
      "value": 51.1468000793457
    },
    {
      "time": "2026-05-22",
      "value": 50.956400070190426
    },
    {
      "time": "2026-05-26",
      "value": 50.727000045776364
    },
    {
      "time": "2026-05-27",
      "value": 50.5242000579834
    },
    {
      "time": "2026-05-28",
      "value": 50.3192000579834
    },
    {
      "time": "2026-05-29",
      "value": 50.16540000915527
    },
    {
      "time": "2026-06-01",
      "value": 50.01600006103516
    },
    {
      "time": "2026-06-02",
      "value": 49.87440010070801
    },
    {
      "time": "2026-06-03",
      "value": 49.73520011901856
    },
    {
      "time": "2026-06-04",
      "value": 49.62540008544922
    },
    {
      "time": "2026-06-05",
      "value": 49.51460014343262
    },
    {
      "time": "2026-06-08",
      "value": 49.43520011901855
    },
    {
      "time": "2026-06-09",
      "value": 49.34640014648438
    },
    {
      "time": "2026-06-10",
      "value": 49.265800094604494
    },
    {
      "time": "2026-06-11",
      "value": 49.24160011291504
    },
    {
      "time": "2026-06-12",
      "value": 49.25300010681153
    },
    {
      "time": "2026-06-15",
      "value": 49.233400115966795
    },
    {
      "time": "2026-06-16",
      "value": 49.16120010375977
    },
    {
      "time": "2026-06-17",
      "value": 49.07060012817383
    },
    {
      "time": "2026-06-18",
      "value": 48.993200149536136
    },
    {
      "time": "2026-06-22",
      "value": 48.87900016784668
    },
    {
      "time": "2026-06-23",
      "value": 48.75240020751953
    },
    {
      "time": "2026-06-24",
      "value": 48.62220016479492
    },
    {
      "time": "2026-06-25",
      "value": 48.51240013122558
    },
    {
      "time": "2026-06-26",
      "value": 48.46660011291504
    },
    {
      "time": "2026-06-29",
      "value": 48.44240013122558
    },
    {
      "time": "2026-06-30",
      "value": 48.364200057983396
    },
    {
      "time": "2026-07-01",
      "value": 48.36540008544922
    },
    {
      "time": "2026-07-02",
      "value": 48.39480010986328
    },
    {
      "time": "2026-07-06",
      "value": 48.401000061035155
    },
    {
      "time": "2026-07-07",
      "value": 48.40760009765625
    },
    {
      "time": "2026-07-08",
      "value": 48.4084001159668
    },
    {
      "time": "2026-07-09",
      "value": 48.431200103759764
    },
    {
      "time": "2026-07-10",
      "value": 48.45740013122558
    },
    {
      "time": "2026-07-13",
      "value": 48.52160011291504
    },
    {
      "time": "2026-07-14",
      "value": 48.5618000793457
    },
    {
      "time": "2026-07-15",
      "value": 48.575400009155274
    },
    {
      "time": "2026-07-16",
      "value": 48.67300003051758
    },
    {
      "time": "2026-07-17",
      "value": 48.73720001220703
    },
    {
      "time": "2026-07-20",
      "value": 48.81220001220703
    },
    {
      "time": "2026-07-21",
      "value": 48.901199951171876
    },
    {
      "time": "2026-07-22",
      "value": 48.975199966430665
    },
    {
      "time": "2026-07-23",
      "value": 49.03759994506836
    },
    {
      "time": "2026-07-24",
      "value": 49.10019989013672
    }
  ],
  "analysis": null
}