{
  "ok": true,
  "cached": false,
  "ticker": "GIL",
  "price": 49.95,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Thomas H. Kean Jr",
      "slug": "thomas-h-kean-jr",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-06-17",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Thomas H. Kean Jr",
      "slug": "thomas-h-kean-jr",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-29",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-27",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-22",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Gildan Activewear 'Solid' Q2 Seen Unlikely to Ease H2 Revenue Concerns, UBS Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/gildan-activewear-apos-solid-apos-174827144.html",
      "published": "2026-07-23"
    },
    {
      "title": "Gildan Activewear Announces Date for Second Quarter 2026 Financial Results",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/gildan-activewear-announces-date-second-114500015.html",
      "published": "2026-07-15"
    },
    {
      "title": "Has Nike Stock's Direct-to-Consumer Engine Stalled For Good?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/587f0f98-551e-331f-a351-9d7de1d7231f/has-nike-stock%27s.html",
      "published": "2026-07-14"
    },
    {
      "title": "The Toughest Questions Nike Faced On Its Latest Call",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/8e214dc5-36cd-38e1-bcef-928fd74bac49/the-toughest-questions-nike.html",
      "published": "2026-07-08"
    },
    {
      "title": "The Real Risk Inside Nike Stock",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/7848a7b2-c1a5-3043-9eef-1558d90022b5/the-real-risk-inside-nike.html",
      "published": "2026-07-02"
    },
    {
      "title": "Can Carter's Brand Strength and Omnichannel Strategy Sustain Growth?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/carters-brand-strength-omnichannel-strategy-172500324.html",
      "published": "2026-06-29"
    },
    {
      "title": "Gildan Activewear (TSX:GIL) Earns Fifth Straight Spot On Canada’s Best Corporate Citizens",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/gildan-activewear-tsx-gil-earns-100924005.html",
      "published": "2026-06-27"
    },
    {
      "title": "Will Ralph Lauren's Next Great Chapter Plan & Digital Push Aid?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ralph-laurens-next-great-chapter-173300073.html",
      "published": "2026-06-26"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 52.22999954223633,
      "high": 52.349998474121094,
      "low": 51.7400016784668,
      "close": 52.25,
      "volume": 307400
    },
    {
      "time": "2025-07-28",
      "open": 52.369998931884766,
      "high": 52.86000061035156,
      "low": 52.220001220703125,
      "close": 52.54999923706055,
      "volume": 476500
    },
    {
      "time": "2025-07-29",
      "open": 52.7599983215332,
      "high": 52.900001525878906,
      "low": 51.20000076293945,
      "close": 51.900001525878906,
      "volume": 619900
    },
    {
      "time": "2025-07-30",
      "open": 52.0099983215332,
      "high": 52.25,
      "low": 51.36000061035156,
      "close": 51.630001068115234,
      "volume": 472200
    },
    {
      "time": "2025-07-31",
      "open": 50.9900016784668,
      "high": 51.380001068115234,
      "low": 49.20000076293945,
      "close": 50.5099983215332,
      "volume": 1479700
    },
    {
      "time": "2025-08-01",
      "open": 49.5099983215332,
      "high": 51.709999084472656,
      "low": 49.40999984741211,
      "close": 51.16999816894531,
      "volume": 781500
    },
    {
      "time": "2025-08-04",
      "open": 51.77000045776367,
      "high": 52.2599983215332,
      "low": 51.130001068115234,
      "close": 52.08000183105469,
      "volume": 480100
    },
    {
      "time": "2025-08-05",
      "open": 52.47999954223633,
      "high": 53.15999984741211,
      "low": 52.279998779296875,
      "close": 52.56999969482422,
      "volume": 591500
    },
    {
      "time": "2025-08-06",
      "open": 52.540000915527344,
      "high": 53.150001525878906,
      "low": 52.540000915527344,
      "close": 52.86000061035156,
      "volume": 578500
    },
    {
      "time": "2025-08-07",
      "open": 53.220001220703125,
      "high": 53.220001220703125,
      "low": 51.720001220703125,
      "close": 52.310001373291016,
      "volume": 483100
    },
    {
      "time": "2025-08-08",
      "open": 52.31999969482422,
      "high": 52.5099983215332,
      "low": 51.459999084472656,
      "close": 51.58000183105469,
      "volume": 381500
    },
    {
      "time": "2025-08-11",
      "open": 51.47999954223633,
      "high": 51.70000076293945,
      "low": 50.529998779296875,
      "close": 50.939998626708984,
      "volume": 648700
    },
    {
      "time": "2025-08-12",
      "open": 47.470001220703125,
      "high": 49.209999084472656,
      "low": 46,
      "close": 49.119998931884766,
      "volume": 2705700
    },
    {
      "time": "2025-08-13",
      "open": 52.130001068115234,
      "high": 55.970001220703125,
      "low": 51.790000915527344,
      "close": 54.93000030517578,
      "volume": 4668400
    },
    {
      "time": "2025-08-14",
      "open": 55.279998779296875,
      "high": 57.7599983215332,
      "low": 54.68000030517578,
      "close": 56.2400016784668,
      "volume": 3935800
    },
    {
      "time": "2025-08-15",
      "open": 56.83000183105469,
      "high": 56.9900016784668,
      "low": 56.040000915527344,
      "close": 56.369998931884766,
      "volume": 2016800
    },
    {
      "time": "2025-08-18",
      "open": 56.029998779296875,
      "high": 57.380001068115234,
      "low": 56.029998779296875,
      "close": 56.5,
      "volume": 1562500
    },
    {
      "time": "2025-08-19",
      "open": 56.58000183105469,
      "high": 57.04999923706055,
      "low": 56.209999084472656,
      "close": 56.59000015258789,
      "volume": 1436500
    },
    {
      "time": "2025-08-20",
      "open": 56.5,
      "high": 56.529998779296875,
      "low": 54.5,
      "close": 54.599998474121094,
      "volume": 7998700
    },
    {
      "time": "2025-08-21",
      "open": 54.220001220703125,
      "high": 54.58000183105469,
      "low": 53.689998626708984,
      "close": 54.209999084472656,
      "volume": 1465300
    },
    {
      "time": "2025-08-22",
      "open": 54.31999969482422,
      "high": 55.9900016784668,
      "low": 54.11000061035156,
      "close": 55.70000076293945,
      "volume": 1124400
    },
    {
      "time": "2025-08-25",
      "open": 55.689998626708984,
      "high": 55.72999954223633,
      "low": 54.650001525878906,
      "close": 54.66999816894531,
      "volume": 823800
    },
    {
      "time": "2025-08-26",
      "open": 54.70000076293945,
      "high": 55.18000030517578,
      "low": 54.459999084472656,
      "close": 54.83000183105469,
      "volume": 552200
    },
    {
      "time": "2025-08-27",
      "open": 54.720001220703125,
      "high": 55.400001525878906,
      "low": 54.63999938964844,
      "close": 55.380001068115234,
      "volume": 1115300
    },
    {
      "time": "2025-08-28",
      "open": 55.540000915527344,
      "high": 55.880001068115234,
      "low": 54.689998626708984,
      "close": 54.91999816894531,
      "volume": 739100
    },
    {
      "time": "2025-08-29",
      "open": 54.93000030517578,
      "high": 55.06999969482422,
      "low": 54.470001220703125,
      "close": 54.599998474121094,
      "volume": 622100
    },
    {
      "time": "2025-09-02",
      "open": 53.81999969482422,
      "high": 53.849998474121094,
      "low": 52.40999984741211,
      "close": 52.41999816894531,
      "volume": 1421200
    },
    {
      "time": "2025-09-03",
      "open": 52.459999084472656,
      "high": 53.459999084472656,
      "low": 52.459999084472656,
      "close": 53.029998779296875,
      "volume": 611800
    },
    {
      "time": "2025-09-04",
      "open": 53.20000076293945,
      "high": 55.11000061035156,
      "low": 53.08000183105469,
      "close": 55.06999969482422,
      "volume": 684000
    },
    {
      "time": "2025-09-05",
      "open": 55.2400016784668,
      "high": 55.599998474121094,
      "low": 54.77000045776367,
      "close": 55.5,
      "volume": 1306700
    },
    {
      "time": "2025-09-08",
      "open": 55.61000061035156,
      "high": 55.84000015258789,
      "low": 54.599998474121094,
      "close": 55.77000045776367,
      "volume": 820900
    },
    {
      "time": "2025-09-09",
      "open": 55.56999969482422,
      "high": 55.81999969482422,
      "low": 54.38999938964844,
      "close": 54.91999816894531,
      "volume": 969700
    },
    {
      "time": "2025-09-10",
      "open": 54.81999969482422,
      "high": 54.900001525878906,
      "low": 53.77000045776367,
      "close": 54.22999954223633,
      "volume": 815300
    },
    {
      "time": "2025-09-11",
      "open": 54.400001525878906,
      "high": 55.25,
      "low": 54.400001525878906,
      "close": 55.22999954223633,
      "volume": 986800
    },
    {
      "time": "2025-09-12",
      "open": 55.040000915527344,
      "high": 55.13999938964844,
      "low": 53.79999923706055,
      "close": 53.900001525878906,
      "volume": 588000
    },
    {
      "time": "2025-09-15",
      "open": 53.869998931884766,
      "high": 54.95000076293945,
      "low": 53.869998931884766,
      "close": 54.90999984741211,
      "volume": 1050200
    },
    {
      "time": "2025-09-16",
      "open": 54.790000915527344,
      "high": 55.20000076293945,
      "low": 54.25,
      "close": 54.630001068115234,
      "volume": 532500
    },
    {
      "time": "2025-09-17",
      "open": 54.959999084472656,
      "high": 55.400001525878906,
      "low": 53.9900016784668,
      "close": 54.2599983215332,
      "volume": 883100
    },
    {
      "time": "2025-09-18",
      "open": 54.52000045776367,
      "high": 54.77000045776367,
      "low": 53.95000076293945,
      "close": 54.41999816894531,
      "volume": 778200
    },
    {
      "time": "2025-09-19",
      "open": 54.779998779296875,
      "high": 56.25,
      "low": 54.25,
      "close": 56.18000030517578,
      "volume": 1856200
    },
    {
      "time": "2025-09-22",
      "open": 55.88999938964844,
      "high": 56.86000061035156,
      "low": 55.56999969482422,
      "close": 56.31999969482422,
      "volume": 1059000
    },
    {
      "time": "2025-09-23",
      "open": 56.459999084472656,
      "high": 57.79999923706055,
      "low": 56.349998474121094,
      "close": 57.369998931884766,
      "volume": 1361000
    },
    {
      "time": "2025-09-24",
      "open": 57.2400016784668,
      "high": 57.47999954223633,
      "low": 56.459999084472656,
      "close": 56.83000183105469,
      "volume": 1161700
    },
    {
      "time": "2025-09-25",
      "open": 56.75,
      "high": 56.83000183105469,
      "low": 55.90999984741211,
      "close": 56.689998626708984,
      "volume": 945100
    },
    {
      "time": "2025-09-26",
      "open": 57,
      "high": 57.68000030517578,
      "low": 56.29999923706055,
      "close": 57.66999816894531,
      "volume": 696400
    },
    {
      "time": "2025-09-29",
      "open": 57.95000076293945,
      "high": 58.150001525878906,
      "low": 56.47999954223633,
      "close": 57.47999954223633,
      "volume": 1021300
    },
    {
      "time": "2025-09-30",
      "open": 57.45000076293945,
      "high": 57.9900016784668,
      "low": 57,
      "close": 57.79999923706055,
      "volume": 1108800
    },
    {
      "time": "2025-10-01",
      "open": 57.900001525878906,
      "high": 59.40999984741211,
      "low": 57.900001525878906,
      "close": 59.310001373291016,
      "volume": 943100
    },
    {
      "time": "2025-10-02",
      "open": 59.25,
      "high": 59.869998931884766,
      "low": 58.279998779296875,
      "close": 59.79999923706055,
      "volume": 640400
    },
    {
      "time": "2025-10-03",
      "open": 59.90999984741211,
      "high": 61.15999984741211,
      "low": 59.720001220703125,
      "close": 60.959999084472656,
      "volume": 1597100
    },
    {
      "time": "2025-10-06",
      "open": 61.029998779296875,
      "high": 62.22999954223633,
      "low": 60.63999938964844,
      "close": 61.060001373291016,
      "volume": 1212400
    },
    {
      "time": "2025-10-07",
      "open": 61.06999969482422,
      "high": 61.5099983215332,
      "low": 59.97999954223633,
      "close": 61,
      "volume": 1091400
    },
    {
      "time": "2025-10-08",
      "open": 61.04999923706055,
      "high": 61.869998931884766,
      "low": 60.91999816894531,
      "close": 61.52000045776367,
      "volume": 1029900
    },
    {
      "time": "2025-10-09",
      "open": 61.45000076293945,
      "high": 61.4900016784668,
      "low": 60.06999969482422,
      "close": 60.709999084472656,
      "volume": 1125200
    },
    {
      "time": "2025-10-10",
      "open": 60.970001220703125,
      "high": 61.130001068115234,
      "low": 59.380001068115234,
      "close": 59.380001068115234,
      "volume": 1469100
    },
    {
      "time": "2025-10-13",
      "open": 59.77000045776367,
      "high": 60.599998474121094,
      "low": 59.61000061035156,
      "close": 60.47999954223633,
      "volume": 611900
    },
    {
      "time": "2025-10-14",
      "open": 59.540000915527344,
      "high": 60.84000015258789,
      "low": 59.220001220703125,
      "close": 60.66999816894531,
      "volume": 937500
    },
    {
      "time": "2025-10-15",
      "open": 61.18000030517578,
      "high": 61.68000030517578,
      "low": 60.04999923706055,
      "close": 60.34000015258789,
      "volume": 719800
    },
    {
      "time": "2025-10-16",
      "open": 60.560001373291016,
      "high": 60.90999984741211,
      "low": 60.16999816894531,
      "close": 60.52000045776367,
      "volume": 1082800
    },
    {
      "time": "2025-10-17",
      "open": 60.310001373291016,
      "high": 60.79999923706055,
      "low": 60.02000045776367,
      "close": 60.7400016784668,
      "volume": 720600
    },
    {
      "time": "2025-10-20",
      "open": 60.529998779296875,
      "high": 61.220001220703125,
      "low": 59.619998931884766,
      "close": 59.90999984741211,
      "volume": 933800
    },
    {
      "time": "2025-10-21",
      "open": 59.86000061035156,
      "high": 60.08000183105469,
      "low": 59.290000915527344,
      "close": 59.36000061035156,
      "volume": 1281200
    },
    {
      "time": "2025-10-22",
      "open": 59.4900016784668,
      "high": 59.68000030517578,
      "low": 58.959999084472656,
      "close": 59.349998474121094,
      "volume": 1393900
    },
    {
      "time": "2025-10-23",
      "open": 59.349998474121094,
      "high": 60.939998626708984,
      "low": 59.040000915527344,
      "close": 60.75,
      "volume": 1061000
    },
    {
      "time": "2025-10-24",
      "open": 61.08000183105469,
      "high": 61.08000183105469,
      "low": 60.38999938964844,
      "close": 60.43000030517578,
      "volume": 484000
    },
    {
      "time": "2025-10-27",
      "open": 60.79999923706055,
      "high": 61.06999969482422,
      "low": 60.54999923706055,
      "close": 61.02000045776367,
      "volume": 660800
    },
    {
      "time": "2025-10-28",
      "open": 60.869998931884766,
      "high": 61.34000015258789,
      "low": 60.630001068115234,
      "close": 61.2599983215332,
      "volume": 972700
    },
    {
      "time": "2025-10-29",
      "open": 61.279998779296875,
      "high": 62.560001373291016,
      "low": 60.029998779296875,
      "close": 60.2400016784668,
      "volume": 2713700
    },
    {
      "time": "2025-10-30",
      "open": 59.959999084472656,
      "high": 60.2599983215332,
      "low": 57.959999084472656,
      "close": 58.84000015258789,
      "volume": 2012300
    },
    {
      "time": "2025-10-31",
      "open": 58.459999084472656,
      "high": 58.95000076293945,
      "low": 58.09000015258789,
      "close": 58.290000915527344,
      "volume": 909700
    },
    {
      "time": "2025-11-03",
      "open": 58.15999984741211,
      "high": 58.400001525878906,
      "low": 56.470001220703125,
      "close": 57.959999084472656,
      "volume": 1395800
    },
    {
      "time": "2025-11-04",
      "open": 57.61000061035156,
      "high": 57.65999984741211,
      "low": 56.7400016784668,
      "close": 56.75,
      "volume": 1506000
    },
    {
      "time": "2025-11-05",
      "open": 56.75,
      "high": 58.70000076293945,
      "low": 56.72999954223633,
      "close": 58.060001373291016,
      "volume": 1246400
    },
    {
      "time": "2025-11-06",
      "open": 57.790000915527344,
      "high": 57.869998931884766,
      "low": 55.41999816894531,
      "close": 55.7400016784668,
      "volume": 1166400
    },
    {
      "time": "2025-11-07",
      "open": 55.65999984741211,
      "high": 55.7599983215332,
      "low": 55.189998626708984,
      "close": 55.38999938964844,
      "volume": 595300
    },
    {
      "time": "2025-11-10",
      "open": 56.08000183105469,
      "high": 56.45000076293945,
      "low": 55.40999984741211,
      "close": 55.66999816894531,
      "volume": 715600
    },
    {
      "time": "2025-11-11",
      "open": 55.5099983215332,
      "high": 56.66999816894531,
      "low": 55.5099983215332,
      "close": 56.439998626708984,
      "volume": 1077400
    },
    {
      "time": "2025-11-12",
      "open": 56.900001525878906,
      "high": 58.66999816894531,
      "low": 56.619998931884766,
      "close": 58.540000915527344,
      "volume": 929000
    },
    {
      "time": "2025-11-13",
      "open": 58.52000045776367,
      "high": 59.040000915527344,
      "low": 57.369998931884766,
      "close": 57.56999969482422,
      "volume": 671500
    },
    {
      "time": "2025-11-14",
      "open": 57,
      "high": 59.09000015258789,
      "low": 57,
      "close": 58.630001068115234,
      "volume": 1192400
    },
    {
      "time": "2025-11-17",
      "open": 58.29999923706055,
      "high": 58.63999938964844,
      "low": 56.38999938964844,
      "close": 56.79999923706055,
      "volume": 959000
    },
    {
      "time": "2025-11-18",
      "open": 56.81999969482422,
      "high": 57.47999954223633,
      "low": 56.36000061035156,
      "close": 56.77000045776367,
      "volume": 3815800
    },
    {
      "time": "2025-11-19",
      "open": 56.4900016784668,
      "high": 57.56999969482422,
      "low": 55.54999923706055,
      "close": 55.88999938964844,
      "volume": 1916900
    },
    {
      "time": "2025-11-20",
      "open": 56.619998931884766,
      "high": 57,
      "low": 55.79999923706055,
      "close": 55.81999969482422,
      "volume": 2303900
    },
    {
      "time": "2025-11-21",
      "open": 55.90999984741211,
      "high": 56.95000076293945,
      "low": 55.47999954223633,
      "close": 56.66999816894531,
      "volume": 1085300
    },
    {
      "time": "2025-11-24",
      "open": 56.38999938964844,
      "high": 57.02000045776367,
      "low": 55.15999984741211,
      "close": 56.880001068115234,
      "volume": 1382900
    },
    {
      "time": "2025-11-25",
      "open": 57.11000061035156,
      "high": 57.84000015258789,
      "low": 56.5,
      "close": 57.20000076293945,
      "volume": 1992900
    },
    {
      "time": "2025-11-26",
      "open": 57.27000045776367,
      "high": 57.880001068115234,
      "low": 56.630001068115234,
      "close": 57.34000015258789,
      "volume": 1767100
    },
    {
      "time": "2025-11-28",
      "open": 57.47999954223633,
      "high": 57.5099983215332,
      "low": 54.83000183105469,
      "close": 55.81999969482422,
      "volume": 4167700
    },
    {
      "time": "2025-12-01",
      "open": 57.060001373291016,
      "high": 58.220001220703125,
      "low": 56.5,
      "close": 57.599998474121094,
      "volume": 10278300
    },
    {
      "time": "2025-12-02",
      "open": 57.599998474121094,
      "high": 58.4900016784668,
      "low": 57.130001068115234,
      "close": 57.2400016784668,
      "volume": 3288300
    },
    {
      "time": "2025-12-03",
      "open": 57.20000076293945,
      "high": 57.959999084472656,
      "low": 56.810001373291016,
      "close": 57.400001525878906,
      "volume": 2768500
    },
    {
      "time": "2025-12-04",
      "open": 57.290000915527344,
      "high": 58.95000076293945,
      "low": 57.25,
      "close": 58.33000183105469,
      "volume": 2042800
    },
    {
      "time": "2025-12-05",
      "open": 58.29999923706055,
      "high": 59.2400016784668,
      "low": 58.2599983215332,
      "close": 58.790000915527344,
      "volume": 1708800
    },
    {
      "time": "2025-12-08",
      "open": 58.779998779296875,
      "high": 59.709999084472656,
      "low": 57.72999954223633,
      "close": 57.790000915527344,
      "volume": 1454300
    },
    {
      "time": "2025-12-09",
      "open": 57.79999923706055,
      "high": 58.369998931884766,
      "low": 56.75,
      "close": 57.029998779296875,
      "volume": 1471100
    },
    {
      "time": "2025-12-10",
      "open": 56.93000030517578,
      "high": 57.790000915527344,
      "low": 56.5,
      "close": 57.720001220703125,
      "volume": 1254100
    },
    {
      "time": "2025-12-11",
      "open": 58.189998626708984,
      "high": 61.08000183105469,
      "low": 57.810001373291016,
      "close": 61.029998779296875,
      "volume": 1726500
    },
    {
      "time": "2025-12-12",
      "open": 61.209999084472656,
      "high": 62.20000076293945,
      "low": 60.439998626708984,
      "close": 60.52000045776367,
      "volume": 1196100
    },
    {
      "time": "2025-12-15",
      "open": 60.7400016784668,
      "high": 60.90999984741211,
      "low": 59.939998626708984,
      "close": 59.959999084472656,
      "volume": 1064200
    },
    {
      "time": "2025-12-16",
      "open": 60.4900016784668,
      "high": 63.630001068115234,
      "low": 60.439998626708984,
      "close": 63.33000183105469,
      "volume": 2064600
    },
    {
      "time": "2025-12-17",
      "open": 63,
      "high": 63.58000183105469,
      "low": 62.66999816894531,
      "close": 63.099998474121094,
      "volume": 1218200
    },
    {
      "time": "2025-12-18",
      "open": 63.70000076293945,
      "high": 65.43000030517578,
      "low": 63.63999938964844,
      "close": 64.62999725341797,
      "volume": 1500500
    },
    {
      "time": "2025-12-19",
      "open": 64.45999908447266,
      "high": 64.72000122070312,
      "low": 63.18000030517578,
      "close": 63.38999938964844,
      "volume": 920700
    },
    {
      "time": "2025-12-22",
      "open": 63.209999084472656,
      "high": 63.810001373291016,
      "low": 63.09000015258789,
      "close": 63.29999923706055,
      "volume": 994600
    },
    {
      "time": "2025-12-23",
      "open": 63.45000076293945,
      "high": 63.56999969482422,
      "low": 62.65999984741211,
      "close": 63.119998931884766,
      "volume": 528300
    },
    {
      "time": "2025-12-24",
      "open": 63.290000915527344,
      "high": 63.369998931884766,
      "low": 62.900001525878906,
      "close": 63.119998931884766,
      "volume": 237400
    },
    {
      "time": "2025-12-26",
      "open": 63.119998931884766,
      "high": 63.58000183105469,
      "low": 62.900001525878906,
      "close": 63.54999923706055,
      "volume": 245400
    },
    {
      "time": "2025-12-29",
      "open": 63.279998779296875,
      "high": 63.5099983215332,
      "low": 62.61000061035156,
      "close": 62.68000030517578,
      "volume": 639900
    },
    {
      "time": "2025-12-30",
      "open": 62.54999923706055,
      "high": 63.099998474121094,
      "low": 62.529998779296875,
      "close": 62.7400016784668,
      "volume": 546700
    },
    {
      "time": "2025-12-31",
      "open": 62.52000045776367,
      "high": 63.13999938964844,
      "low": 62.459999084472656,
      "close": 62.459999084472656,
      "volume": 585500
    },
    {
      "time": "2026-01-02",
      "open": 62.86000061035156,
      "high": 63.0099983215332,
      "low": 61.68000030517578,
      "close": 62.93000030517578,
      "volume": 723900
    },
    {
      "time": "2026-01-05",
      "open": 62.79999923706055,
      "high": 65.12999725341797,
      "low": 62.79999923706055,
      "close": 64.20999908447266,
      "volume": 1007500
    },
    {
      "time": "2026-01-06",
      "open": 64.02999877929688,
      "high": 64.44999694824219,
      "low": 63.459999084472656,
      "close": 64.20999908447266,
      "volume": 863600
    },
    {
      "time": "2026-01-07",
      "open": 64.0999984741211,
      "high": 64.38999938964844,
      "low": 62.2599983215332,
      "close": 62.279998779296875,
      "volume": 1126300
    },
    {
      "time": "2026-01-08",
      "open": 62,
      "high": 64.86000061035156,
      "low": 62,
      "close": 63.5099983215332,
      "volume": 1289500
    },
    {
      "time": "2026-01-09",
      "open": 64.01000213623047,
      "high": 64.56999969482422,
      "low": 63.20000076293945,
      "close": 63.45000076293945,
      "volume": 862200
    },
    {
      "time": "2026-01-12",
      "open": 63,
      "high": 63.040000915527344,
      "low": 62.06999969482422,
      "close": 62.290000915527344,
      "volume": 862400
    },
    {
      "time": "2026-01-13",
      "open": 62.040000915527344,
      "high": 63.13999938964844,
      "low": 61.849998474121094,
      "close": 63.02000045776367,
      "volume": 1012500
    },
    {
      "time": "2026-01-14",
      "open": 63.09000015258789,
      "high": 63.619998931884766,
      "low": 61.75,
      "close": 62.5,
      "volume": 655900
    },
    {
      "time": "2026-01-15",
      "open": 62.380001068115234,
      "high": 63.880001068115234,
      "low": 62.380001068115234,
      "close": 63.810001373291016,
      "volume": 817200
    },
    {
      "time": "2026-01-16",
      "open": 63.79999923706055,
      "high": 64.06999969482422,
      "low": 62.4900016784668,
      "close": 63.220001220703125,
      "volume": 970000
    },
    {
      "time": "2026-01-20",
      "open": 62.15999984741211,
      "high": 64.30999755859375,
      "low": 62.15999984741211,
      "close": 63.33000183105469,
      "volume": 1118200
    },
    {
      "time": "2026-01-21",
      "open": 64.16999816894531,
      "high": 66.73999786376953,
      "low": 63.939998626708984,
      "close": 66.29000091552734,
      "volume": 1929700
    },
    {
      "time": "2026-01-22",
      "open": 67,
      "high": 67.95999908447266,
      "low": 66.63999938964844,
      "close": 67.05000305175781,
      "volume": 2100800
    },
    {
      "time": "2026-01-23",
      "open": 66.73999786376953,
      "high": 67.12999725341797,
      "low": 65.87000274658203,
      "close": 66.91000366210938,
      "volume": 1251100
    },
    {
      "time": "2026-01-26",
      "open": 67.37999725341797,
      "high": 67.38999938964844,
      "low": 65.68000030517578,
      "close": 66.12000274658203,
      "volume": 1204700
    },
    {
      "time": "2026-01-27",
      "open": 66.41999816894531,
      "high": 67.4000015258789,
      "low": 66,
      "close": 67.16999816894531,
      "volume": 1006500
    },
    {
      "time": "2026-01-28",
      "open": 66.86000061035156,
      "high": 67.38999938964844,
      "low": 64.30000305175781,
      "close": 65.7300033569336,
      "volume": 1940900
    },
    {
      "time": "2026-01-29",
      "open": 65.66000366210938,
      "high": 66.44999694824219,
      "low": 65.1500015258789,
      "close": 65.98999786376953,
      "volume": 1017400
    },
    {
      "time": "2026-01-30",
      "open": 65.4800033569336,
      "high": 65.88999938964844,
      "low": 64.52999877929688,
      "close": 64.9800033569336,
      "volume": 894800
    },
    {
      "time": "2026-02-02",
      "open": 65.16999816894531,
      "high": 66.63999938964844,
      "low": 64.86000061035156,
      "close": 66.58000183105469,
      "volume": 653200
    },
    {
      "time": "2026-02-03",
      "open": 66.30000305175781,
      "high": 67.22000122070312,
      "low": 66.05999755859375,
      "close": 67.12000274658203,
      "volume": 1522600
    },
    {
      "time": "2026-02-04",
      "open": 67.76000213623047,
      "high": 69.16000366210938,
      "low": 67.61000061035156,
      "close": 68.9800033569336,
      "volume": 1194600
    },
    {
      "time": "2026-02-05",
      "open": 68.36000061035156,
      "high": 68.68000030517578,
      "low": 67.2699966430664,
      "close": 67.62000274658203,
      "volume": 1582100
    },
    {
      "time": "2026-02-06",
      "open": 68.22000122070312,
      "high": 71.68000030517578,
      "low": 68.22000122070312,
      "close": 71.2300033569336,
      "volume": 1752500
    },
    {
      "time": "2026-02-09",
      "open": 71.4000015258789,
      "high": 72.91000366210938,
      "low": 70.91000366210938,
      "close": 72.52999877929688,
      "volume": 1179000
    },
    {
      "time": "2026-02-10",
      "open": 72.26000213623047,
      "high": 73.05000305175781,
      "low": 71.94999694824219,
      "close": 71.9800033569336,
      "volume": 887800
    },
    {
      "time": "2026-02-11",
      "open": 72.05000305175781,
      "high": 72.56999969482422,
      "low": 70.87999725341797,
      "close": 72.43000030517578,
      "volume": 1765000
    },
    {
      "time": "2026-02-12",
      "open": 72.88999938964844,
      "high": 73.58999633789062,
      "low": 71.26000213623047,
      "close": 72.2300033569336,
      "volume": 986000
    },
    {
      "time": "2026-02-13",
      "open": 72.66999816894531,
      "high": 73.69999694824219,
      "low": 72.2300033569336,
      "close": 72.58000183105469,
      "volume": 1225600
    },
    {
      "time": "2026-02-17",
      "open": 72.54000091552734,
      "high": 73.12000274658203,
      "low": 71.08000183105469,
      "close": 72.44000244140625,
      "volume": 1322000
    },
    {
      "time": "2026-02-18",
      "open": 72.25,
      "high": 72.5999984741211,
      "low": 71.5199966430664,
      "close": 72.30000305175781,
      "volume": 1135500
    },
    {
      "time": "2026-02-19",
      "open": 72.0999984741211,
      "high": 72.0999984741211,
      "low": 70.87999725341797,
      "close": 71.08999633789062,
      "volume": 967300
    },
    {
      "time": "2026-02-20",
      "open": 71,
      "high": 72.45999908447266,
      "low": 70.05000305175781,
      "close": 71.55999755859375,
      "volume": 1129000
    },
    {
      "time": "2026-02-23",
      "open": 71.20999908447266,
      "high": 71.48999786376953,
      "low": 69.9000015258789,
      "close": 70.69999694824219,
      "volume": 871400
    },
    {
      "time": "2026-02-24",
      "open": 70.73999786376953,
      "high": 72.02999877929688,
      "low": 70.44999694824219,
      "close": 72.02999877929688,
      "volume": 781300
    },
    {
      "time": "2026-02-25",
      "open": 71.87000274658203,
      "high": 72.12999725341797,
      "low": 70.80000305175781,
      "close": 71.27999877929688,
      "volume": 1032000
    },
    {
      "time": "2026-02-26",
      "open": 67.5,
      "high": 69.20999908447266,
      "low": 66.69999694824219,
      "close": 69.08999633789062,
      "volume": 3377700
    },
    {
      "time": "2026-02-27",
      "open": 68.27999877929688,
      "high": 69.05000305175781,
      "low": 66.2300033569336,
      "close": 68.08999633789062,
      "volume": 2467300
    },
    {
      "time": "2026-03-02",
      "open": 66.23999786376953,
      "high": 67.55000305175781,
      "low": 66.01000213623047,
      "close": 67.19000244140625,
      "volume": 2538300
    },
    {
      "time": "2026-03-03",
      "open": 65.72000122070312,
      "high": 67.62000274658203,
      "low": 65.41000366210938,
      "close": 66.83000183105469,
      "volume": 2106400
    },
    {
      "time": "2026-03-04",
      "open": 67.38999938964844,
      "high": 67.7300033569336,
      "low": 66.37999725341797,
      "close": 67.16000366210938,
      "volume": 2205200
    },
    {
      "time": "2026-03-05",
      "open": 66.55999755859375,
      "high": 66.83000183105469,
      "low": 64.70999908447266,
      "close": 65.79000091552734,
      "volume": 2453900
    },
    {
      "time": "2026-03-06",
      "open": 64.5199966430664,
      "high": 64.72000122070312,
      "low": 62.43000030517578,
      "close": 62.43000030517578,
      "volume": 3009500
    },
    {
      "time": "2026-03-09",
      "open": 61.18000030517578,
      "high": 61.75,
      "low": 59.099998474121094,
      "close": 61.619998931884766,
      "volume": 2725600
    },
    {
      "time": "2026-03-10",
      "open": 61.720001220703125,
      "high": 63.95000076293945,
      "low": 61.25,
      "close": 62.13999938964844,
      "volume": 2206700
    },
    {
      "time": "2026-03-11",
      "open": 62.150001525878906,
      "high": 62.2599983215332,
      "low": 60.630001068115234,
      "close": 61.72999954223633,
      "volume": 2179000
    },
    {
      "time": "2026-03-12",
      "open": 60.61000061035156,
      "high": 61.54999923706055,
      "low": 59.29999923706055,
      "close": 59.310001373291016,
      "volume": 1869200
    },
    {
      "time": "2026-03-13",
      "open": 59.9900016784668,
      "high": 59.9900016784668,
      "low": 58.540000915527344,
      "close": 58.65999984741211,
      "volume": 1027900
    },
    {
      "time": "2026-03-16",
      "open": 59.290000915527344,
      "high": 59.75,
      "low": 58.15999984741211,
      "close": 58.650001525878906,
      "volume": 1202900
    },
    {
      "time": "2026-03-17",
      "open": 59.11000061035156,
      "high": 59.84000015258789,
      "low": 58.599998474121094,
      "close": 58.75,
      "volume": 1178700
    },
    {
      "time": "2026-03-18",
      "open": 58.459999084472656,
      "high": 59.2400016784668,
      "low": 58.290000915527344,
      "close": 58.459999084472656,
      "volume": 827200
    },
    {
      "time": "2026-03-19",
      "open": 57.90999984741211,
      "high": 57.90999984741211,
      "low": 56.119998931884766,
      "close": 56.5,
      "volume": 948100
    },
    {
      "time": "2026-03-20",
      "open": 56.40999984741211,
      "high": 56.63999938964844,
      "low": 55.369998931884766,
      "close": 55.9900016784668,
      "volume": 1233300
    },
    {
      "time": "2026-03-23",
      "open": 57.04999923706055,
      "high": 58.779998779296875,
      "low": 56.959999084472656,
      "close": 57.119998931884766,
      "volume": 1121100
    },
    {
      "time": "2026-03-24",
      "open": 56.54999923706055,
      "high": 57.66999816894531,
      "low": 56.36000061035156,
      "close": 57.2599983215332,
      "volume": 1038700
    },
    {
      "time": "2026-03-25",
      "open": 58.20000076293945,
      "high": 58.79999923706055,
      "low": 57.529998779296875,
      "close": 57.90999984741211,
      "volume": 1274000
    },
    {
      "time": "2026-03-26",
      "open": 57.189998626708984,
      "high": 57.560001373291016,
      "low": 55.369998931884766,
      "close": 55.529998779296875,
      "volume": 1084200
    },
    {
      "time": "2026-03-27",
      "open": 55.25,
      "high": 55.40999984741211,
      "low": 54.209999084472656,
      "close": 54.43000030517578,
      "volume": 1686700
    },
    {
      "time": "2026-03-30",
      "open": 54.90999984741211,
      "high": 54.97999954223633,
      "low": 53.470001220703125,
      "close": 53.689998626708984,
      "volume": 844500
    },
    {
      "time": "2026-03-31",
      "open": 54.75,
      "high": 56.41999816894531,
      "low": 54.439998626708984,
      "close": 55.650001525878906,
      "volume": 2006300
    },
    {
      "time": "2026-04-01",
      "open": 56.380001068115234,
      "high": 57.83000183105469,
      "low": 55.97999954223633,
      "close": 55.9900016784668,
      "volume": 1229900
    },
    {
      "time": "2026-04-02",
      "open": 54.84000015258789,
      "high": 55.349998474121094,
      "low": 53.810001373291016,
      "close": 54.45000076293945,
      "volume": 860000
    },
    {
      "time": "2026-04-06",
      "open": 54.310001373291016,
      "high": 55.130001068115234,
      "low": 54.22999954223633,
      "close": 54.970001220703125,
      "volume": 696000
    },
    {
      "time": "2026-04-07",
      "open": 54.41999816894531,
      "high": 54.52000045776367,
      "low": 53.4900016784668,
      "close": 54.099998474121094,
      "volume": 582300
    },
    {
      "time": "2026-04-08",
      "open": 57.08000183105469,
      "high": 58.130001068115234,
      "low": 56.43000030517578,
      "close": 57.56999969482422,
      "volume": 1155300
    },
    {
      "time": "2026-04-09",
      "open": 57.04999923706055,
      "high": 57.779998779296875,
      "low": 56.709999084472656,
      "close": 57.38999938964844,
      "volume": 1106300
    },
    {
      "time": "2026-04-10",
      "open": 57.599998474121094,
      "high": 58.08000183105469,
      "low": 57.27000045776367,
      "close": 57.84000015258789,
      "volume": 1059700
    },
    {
      "time": "2026-04-13",
      "open": 57.29999923706055,
      "high": 59.13999938964844,
      "low": 56.88999938964844,
      "close": 59.0099983215332,
      "volume": 1715900
    },
    {
      "time": "2026-04-14",
      "open": 59.150001525878906,
      "high": 59.79999923706055,
      "low": 58.20000076293945,
      "close": 58.349998474121094,
      "volume": 461500
    },
    {
      "time": "2026-04-15",
      "open": 58.150001525878906,
      "high": 58.459999084472656,
      "low": 56.400001525878906,
      "close": 57.27000045776367,
      "volume": 1135200
    },
    {
      "time": "2026-04-16",
      "open": 57.27000045776367,
      "high": 57.619998931884766,
      "low": 56.86000061035156,
      "close": 56.9900016784668,
      "volume": 924800
    },
    {
      "time": "2026-04-17",
      "open": 58.15999984741211,
      "high": 60.31999969482422,
      "low": 58.15999984741211,
      "close": 59.880001068115234,
      "volume": 826800
    },
    {
      "time": "2026-04-20",
      "open": 59.599998474121094,
      "high": 59.939998626708984,
      "low": 58.970001220703125,
      "close": 59.689998626708984,
      "volume": 1074900
    },
    {
      "time": "2026-04-21",
      "open": 59.75,
      "high": 60.709999084472656,
      "low": 59.470001220703125,
      "close": 60.5099983215332,
      "volume": 1823200
    },
    {
      "time": "2026-04-22",
      "open": 60.86000061035156,
      "high": 61.56999969482422,
      "low": 60.5,
      "close": 60.7400016784668,
      "volume": 1416400
    },
    {
      "time": "2026-04-23",
      "open": 60.599998474121094,
      "high": 61.22999954223633,
      "low": 59.310001373291016,
      "close": 59.84000015258789,
      "volume": 915600
    },
    {
      "time": "2026-04-24",
      "open": 59.70000076293945,
      "high": 59.88999938964844,
      "low": 58.349998474121094,
      "close": 58.56999969482422,
      "volume": 953800
    },
    {
      "time": "2026-04-27",
      "open": 58.66999816894531,
      "high": 58.97999954223633,
      "low": 57.40999984741211,
      "close": 57.86000061035156,
      "volume": 841500
    },
    {
      "time": "2026-04-28",
      "open": 57.400001525878906,
      "high": 58.22999954223633,
      "low": 57,
      "close": 57.90999984741211,
      "volume": 935300
    },
    {
      "time": "2026-04-29",
      "open": 57.560001373291016,
      "high": 57.58000183105469,
      "low": 55.7599983215332,
      "close": 56.2599983215332,
      "volume": 1675900
    },
    {
      "time": "2026-04-30",
      "open": 57.5,
      "high": 62.93000030517578,
      "low": 57.5,
      "close": 61.9900016784668,
      "volume": 2270400
    },
    {
      "time": "2026-05-01",
      "open": 61.61000061035156,
      "high": 63.33000183105469,
      "low": 60.970001220703125,
      "close": 61.5099983215332,
      "volume": 1574800
    },
    {
      "time": "2026-05-04",
      "open": 60.849998474121094,
      "high": 61.72999954223633,
      "low": 57.939998626708984,
      "close": 58.0099983215332,
      "volume": 1241500
    },
    {
      "time": "2026-05-05",
      "open": 58.599998474121094,
      "high": 60.060001373291016,
      "low": 58.5,
      "close": 59.720001220703125,
      "volume": 1619500
    },
    {
      "time": "2026-05-06",
      "open": 61.2599983215332,
      "high": 62.060001373291016,
      "low": 60.7599983215332,
      "close": 61.29999923706055,
      "volume": 922200
    },
    {
      "time": "2026-05-07",
      "open": 60.91999816894531,
      "high": 61.29999923706055,
      "low": 59.31999969482422,
      "close": 59.400001525878906,
      "volume": 699600
    },
    {
      "time": "2026-05-08",
      "open": 59.91999816894531,
      "high": 60.040000915527344,
      "low": 59.08000183105469,
      "close": 59.2599983215332,
      "volume": 562600
    },
    {
      "time": "2026-05-11",
      "open": 59.18000030517578,
      "high": 59.61000061035156,
      "low": 57.56999969482422,
      "close": 57.68000030517578,
      "volume": 819200
    },
    {
      "time": "2026-05-12",
      "open": 58.06999969482422,
      "high": 58.13999938964844,
      "low": 56.2400016784668,
      "close": 57.130001068115234,
      "volume": 838800
    },
    {
      "time": "2026-05-13",
      "open": 57,
      "high": 57.34000015258789,
      "low": 56.15999984741211,
      "close": 56.689998626708984,
      "volume": 863500
    },
    {
      "time": "2026-05-14",
      "open": 57.5,
      "high": 57.810001373291016,
      "low": 56.70000076293945,
      "close": 57.11000061035156,
      "volume": 782300
    },
    {
      "time": "2026-05-15",
      "open": 56.58000183105469,
      "high": 57.36000061035156,
      "low": 56.34000015258789,
      "close": 56.4900016784668,
      "volume": 949900
    },
    {
      "time": "2026-05-18",
      "open": 56.900001525878906,
      "high": 58.02000045776367,
      "low": 56.2400016784668,
      "close": 56.369998931884766,
      "volume": 773400
    },
    {
      "time": "2026-05-19",
      "open": 56.02000045776367,
      "high": 56.02000045776367,
      "low": 54.560001373291016,
      "close": 54.70000076293945,
      "volume": 1334300
    },
    {
      "time": "2026-05-20",
      "open": 54.619998931884766,
      "high": 57.380001068115234,
      "low": 53.97999954223633,
      "close": 57.150001525878906,
      "volume": 900800
    },
    {
      "time": "2026-05-21",
      "open": 56.38999938964844,
      "high": 58.56999969482422,
      "low": 55.970001220703125,
      "close": 58.150001525878906,
      "volume": 1250900
    },
    {
      "time": "2026-05-22",
      "open": 58.5,
      "high": 58.790000915527344,
      "low": 57.970001220703125,
      "close": 58.18000030517578,
      "volume": 997300
    },
    {
      "time": "2026-05-26",
      "open": 58.91999816894531,
      "high": 60.5099983215332,
      "low": 58.91999816894531,
      "close": 59.869998931884766,
      "volume": 687300
    },
    {
      "time": "2026-05-27",
      "open": 60.459999084472656,
      "high": 61.4900016784668,
      "low": 60.43000030517578,
      "close": 60.72999954223633,
      "volume": 832700
    },
    {
      "time": "2026-05-28",
      "open": 60.13999938964844,
      "high": 61.61000061035156,
      "low": 59.869998931884766,
      "close": 61.13999938964844,
      "volume": 785400
    },
    {
      "time": "2026-05-29",
      "open": 60.720001220703125,
      "high": 61.84000015258789,
      "low": 60.619998931884766,
      "close": 60.97999954223633,
      "volume": 936200
    },
    {
      "time": "2026-06-01",
      "open": 59.970001220703125,
      "high": 60.20000076293945,
      "low": 58.54999923706055,
      "close": 59.15999984741211,
      "volume": 950700
    },
    {
      "time": "2026-06-02",
      "open": 59.20000076293945,
      "high": 59.540000915527344,
      "low": 58.40999984741211,
      "close": 58.40999984741211,
      "volume": 871700
    },
    {
      "time": "2026-06-03",
      "open": 58.4900016784668,
      "high": 59.40999984741211,
      "low": 57.88999938964844,
      "close": 58.18000030517578,
      "volume": 797300
    },
    {
      "time": "2026-06-04",
      "open": 58.47999954223633,
      "high": 59.29999923706055,
      "low": 57.33000183105469,
      "close": 57.869998931884766,
      "volume": 1299400
    },
    {
      "time": "2026-06-05",
      "open": 57.5,
      "high": 57.779998779296875,
      "low": 57.04999923706055,
      "close": 57.61000061035156,
      "volume": 804900
    },
    {
      "time": "2026-06-08",
      "open": 57.36000061035156,
      "high": 58.54999923706055,
      "low": 56.939998626708984,
      "close": 57,
      "volume": 644000
    },
    {
      "time": "2026-06-09",
      "open": 57.7599983215332,
      "high": 59.709999084472656,
      "low": 57.720001220703125,
      "close": 59.189998626708984,
      "volume": 738400
    },
    {
      "time": "2026-06-10",
      "open": 58.7599983215332,
      "high": 59.15999984741211,
      "low": 57.040000915527344,
      "close": 57.040000915527344,
      "volume": 723100
    },
    {
      "time": "2026-06-11",
      "open": 57.13999938964844,
      "high": 59.7599983215332,
      "low": 56.7599983215332,
      "close": 59.70000076293945,
      "volume": 1408500
    },
    {
      "time": "2026-06-12",
      "open": 60.52000045776367,
      "high": 61.06999969482422,
      "low": 59.54999923706055,
      "close": 60.779998779296875,
      "volume": 1189400
    },
    {
      "time": "2026-06-15",
      "open": 62.18000030517578,
      "high": 62.83000183105469,
      "low": 61.189998626708984,
      "close": 61.970001220703125,
      "volume": 2122400
    },
    {
      "time": "2026-06-16",
      "open": 62.58000183105469,
      "high": 63.40999984741211,
      "low": 46.54999923706055,
      "close": 50.34000015258789,
      "volume": 15797600
    },
    {
      "time": "2026-06-17",
      "open": 50.849998474121094,
      "high": 54.38999938964844,
      "low": 50.75,
      "close": 53.130001068115234,
      "volume": 5926300
    },
    {
      "time": "2026-06-18",
      "open": 53.130001068115234,
      "high": 53.4900016784668,
      "low": 51.810001373291016,
      "close": 51.88999938964844,
      "volume": 3819400
    },
    {
      "time": "2026-06-22",
      "open": 51.47999954223633,
      "high": 52.83000183105469,
      "low": 51.310001373291016,
      "close": 52.09000015258789,
      "volume": 2007200
    },
    {
      "time": "2026-06-23",
      "open": 51.41999816894531,
      "high": 53.52000045776367,
      "low": 51.41999816894531,
      "close": 52.7599983215332,
      "volume": 1890100
    },
    {
      "time": "2026-06-24",
      "open": 53.5,
      "high": 54.45000076293945,
      "low": 52.84000015258789,
      "close": 54.08000183105469,
      "volume": 1398300
    },
    {
      "time": "2026-06-25",
      "open": 54.5,
      "high": 56.04999923706055,
      "low": 53.36000061035156,
      "close": 53.47999954223633,
      "volume": 1663200
    },
    {
      "time": "2026-06-26",
      "open": 53.150001525878906,
      "high": 54.11000061035156,
      "low": 52.22999954223633,
      "close": 52.81999969482422,
      "volume": 1757200
    },
    {
      "time": "2026-06-29",
      "open": 52.31999969482422,
      "high": 52.36000061035156,
      "low": 50.33000183105469,
      "close": 51.66999816894531,
      "volume": 2115200
    },
    {
      "time": "2026-06-30",
      "open": 51.54999923706055,
      "high": 51.9900016784668,
      "low": 50.72999954223633,
      "close": 51.599998474121094,
      "volume": 982600
    },
    {
      "time": "2026-07-01",
      "open": 51.5,
      "high": 52.16999816894531,
      "low": 51.02000045776367,
      "close": 51.63999938964844,
      "volume": 765400
    },
    {
      "time": "2026-07-02",
      "open": 51.720001220703125,
      "high": 52.5,
      "low": 50.09000015258789,
      "close": 51.5,
      "volume": 1770400
    },
    {
      "time": "2026-07-06",
      "open": 51.709999084472656,
      "high": 52.04999923706055,
      "low": 51.0099983215332,
      "close": 51.790000915527344,
      "volume": 907800
    },
    {
      "time": "2026-07-07",
      "open": 52.029998779296875,
      "high": 52.7400016784668,
      "low": 51.45000076293945,
      "close": 52.0099983215332,
      "volume": 1028400
    },
    {
      "time": "2026-07-08",
      "open": 51.459999084472656,
      "high": 51.459999084472656,
      "low": 50.52000045776367,
      "close": 50.900001525878906,
      "volume": 996400
    },
    {
      "time": "2026-07-09",
      "open": 50.97999954223633,
      "high": 51.47999954223633,
      "low": 50.290000915527344,
      "close": 50.88999938964844,
      "volume": 1126200
    },
    {
      "time": "2026-07-10",
      "open": 51.02000045776367,
      "high": 52.72999954223633,
      "low": 51.02000045776367,
      "close": 52.5,
      "volume": 684400
    },
    {
      "time": "2026-07-13",
      "open": 52.400001525878906,
      "high": 53.04999923706055,
      "low": 51.54999923706055,
      "close": 51.68000030517578,
      "volume": 620400
    },
    {
      "time": "2026-07-14",
      "open": 52.060001373291016,
      "high": 52.189998626708984,
      "low": 51.209999084472656,
      "close": 51.52000045776367,
      "volume": 683800
    },
    {
      "time": "2026-07-15",
      "open": 51.58000183105469,
      "high": 53.47999954223633,
      "low": 51.58000183105469,
      "close": 52.45000076293945,
      "volume": 822100
    },
    {
      "time": "2026-07-16",
      "open": 52.7599983215332,
      "high": 54.29999923706055,
      "low": 52.400001525878906,
      "close": 53.58000183105469,
      "volume": 1044700
    },
    {
      "time": "2026-07-17",
      "open": 54.9900016784668,
      "high": 54.9900016784668,
      "low": 53.27000045776367,
      "close": 54.08000183105469,
      "volume": 1729000
    },
    {
      "time": "2026-07-20",
      "open": 53.90999984741211,
      "high": 55.63999938964844,
      "low": 53.779998779296875,
      "close": 54.540000915527344,
      "volume": 1682000
    },
    {
      "time": "2026-07-21",
      "open": 54.68000030517578,
      "high": 54.79999923706055,
      "low": 53.470001220703125,
      "close": 53.72999954223633,
      "volume": 954900
    },
    {
      "time": "2026-07-22",
      "open": 53.88999938964844,
      "high": 54.529998779296875,
      "low": 53.25,
      "close": 53.2599983215332,
      "volume": 570700
    },
    {
      "time": "2026-07-23",
      "open": 52.5,
      "high": 52.5,
      "low": 49.560001373291016,
      "close": 49.599998474121094,
      "volume": 4133800
    },
    {
      "time": "2026-07-24",
      "open": 49.79999923706055,
      "high": 50.4900016784668,
      "low": 49.119998931884766,
      "close": 49.95000076293945,
      "volume": 1384953
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 54.714199752807616
    },
    {
      "time": "2025-10-06",
      "value": 54.89039978027344
    },
    {
      "time": "2025-10-07",
      "value": 55.05939979553223
    },
    {
      "time": "2025-10-08",
      "value": 55.251799774169925
    },
    {
      "time": "2025-10-09",
      "value": 55.43339973449707
    },
    {
      "time": "2025-10-10",
      "value": 55.61079978942871
    },
    {
      "time": "2025-10-13",
      "value": 55.796999816894534
    },
    {
      "time": "2025-10-14",
      "value": 55.96879974365234
    },
    {
      "time": "2025-10-15",
      "value": 56.12419975280762
    },
    {
      "time": "2025-10-16",
      "value": 56.27739974975586
    },
    {
      "time": "2025-10-17",
      "value": 56.445999755859376
    },
    {
      "time": "2025-10-20",
      "value": 56.61259971618652
    },
    {
      "time": "2025-10-21",
      "value": 56.780999755859376
    },
    {
      "time": "2025-10-22",
      "value": 56.9855997467041
    },
    {
      "time": "2025-10-23",
      "value": 57.10199974060058
    },
    {
      "time": "2025-10-24",
      "value": 57.18579971313476
    },
    {
      "time": "2025-10-27",
      "value": 57.27879974365234
    },
    {
      "time": "2025-10-28",
      "value": 57.373999710083005
    },
    {
      "time": "2025-10-29",
      "value": 57.44699974060059
    },
    {
      "time": "2025-10-30",
      "value": 57.53179977416992
    },
    {
      "time": "2025-10-31",
      "value": 57.613399810791016
    },
    {
      "time": "2025-11-03",
      "value": 57.65859977722168
    },
    {
      "time": "2025-11-04",
      "value": 57.70019981384277
    },
    {
      "time": "2025-11-05",
      "value": 57.7647998046875
    },
    {
      "time": "2025-11-06",
      "value": 57.77199981689453
    },
    {
      "time": "2025-11-07",
      "value": 57.78139984130859
    },
    {
      "time": "2025-11-10",
      "value": 57.80279983520508
    },
    {
      "time": "2025-11-11",
      "value": 57.88319984436035
    },
    {
      "time": "2025-11-12",
      "value": 57.99339988708496
    },
    {
      "time": "2025-11-13",
      "value": 58.04339988708496
    },
    {
      "time": "2025-11-14",
      "value": 58.10599990844727
    },
    {
      "time": "2025-11-17",
      "value": 58.126599884033205
    },
    {
      "time": "2025-11-18",
      "value": 58.16359992980957
    },
    {
      "time": "2025-11-19",
      "value": 58.19679992675781
    },
    {
      "time": "2025-11-20",
      "value": 58.20859992980957
    },
    {
      "time": "2025-11-21",
      "value": 58.2639998626709
    },
    {
      "time": "2025-11-24",
      "value": 58.303399887084964
    },
    {
      "time": "2025-11-25",
      "value": 58.354799880981446
    },
    {
      "time": "2025-11-26",
      "value": 58.41639991760254
    },
    {
      "time": "2025-11-28",
      "value": 58.444399948120115
    },
    {
      "time": "2025-12-01",
      "value": 58.472799911499024
    },
    {
      "time": "2025-12-02",
      "value": 58.49119995117187
    },
    {
      "time": "2025-12-03",
      "value": 58.49180000305176
    },
    {
      "time": "2025-12-04",
      "value": 58.52180000305176
    },
    {
      "time": "2025-12-05",
      "value": 58.56380004882813
    },
    {
      "time": "2025-12-08",
      "value": 58.56620010375977
    },
    {
      "time": "2025-12-09",
      "value": 58.55720008850098
    },
    {
      "time": "2025-12-10",
      "value": 58.55560012817383
    },
    {
      "time": "2025-12-11",
      "value": 58.59000007629395
    },
    {
      "time": "2025-12-12",
      "value": 58.604400100708006
    },
    {
      "time": "2025-12-15",
      "value": 58.58440010070801
    },
    {
      "time": "2025-12-16",
      "value": 58.62980010986328
    },
    {
      "time": "2025-12-17",
      "value": 58.6718000793457
    },
    {
      "time": "2025-12-18",
      "value": 58.734000015258786
    },
    {
      "time": "2025-12-19",
      "value": 58.7876000213623
    },
    {
      "time": "2025-12-22",
      "value": 58.86599998474121
    },
    {
      "time": "2025-12-23",
      "value": 58.91879997253418
    },
    {
      "time": "2025-12-24",
      "value": 58.96779998779297
    },
    {
      "time": "2025-12-26",
      "value": 59.03199996948242
    },
    {
      "time": "2025-12-29",
      "value": 59.07519996643067
    },
    {
      "time": "2025-12-30",
      "value": 59.115199966430666
    },
    {
      "time": "2025-12-31",
      "value": 59.166199951171876
    },
    {
      "time": "2026-01-02",
      "value": 59.23759994506836
    },
    {
      "time": "2026-01-05",
      "value": 59.33479995727539
    },
    {
      "time": "2026-01-06",
      "value": 59.403999938964844
    },
    {
      "time": "2026-01-07",
      "value": 59.44099990844727
    },
    {
      "time": "2026-01-08",
      "value": 59.49079986572266
    },
    {
      "time": "2026-01-09",
      "value": 59.53459991455078
    },
    {
      "time": "2026-01-12",
      "value": 59.575599899291994
    },
    {
      "time": "2026-01-13",
      "value": 59.65919990539551
    },
    {
      "time": "2026-01-14",
      "value": 59.74339988708496
    },
    {
      "time": "2026-01-15",
      "value": 59.86039993286133
    },
    {
      "time": "2026-01-16",
      "value": 59.98979995727539
    },
    {
      "time": "2026-01-20",
      "value": 60.09519996643066
    },
    {
      "time": "2026-01-21",
      "value": 60.30619995117188
    },
    {
      "time": "2026-01-22",
      "value": 60.539400024414064
    },
    {
      "time": "2026-01-23",
      "value": 60.764200134277345
    },
    {
      "time": "2026-01-26",
      "value": 60.957800216674805
    },
    {
      "time": "2026-01-27",
      "value": 61.13040016174316
    },
    {
      "time": "2026-01-28",
      "value": 61.29360023498535
    },
    {
      "time": "2026-01-29",
      "value": 61.440800170898434
    },
    {
      "time": "2026-01-30",
      "value": 61.6044002532959
    },
    {
      "time": "2026-02-02",
      "value": 61.80060028076172
    },
    {
      "time": "2026-02-03",
      "value": 62.02520034790039
    },
    {
      "time": "2026-02-04",
      "value": 62.288400421142576
    },
    {
      "time": "2026-02-05",
      "value": 62.50740051269531
    },
    {
      "time": "2026-02-06",
      "value": 62.79440055847168
    },
    {
      "time": "2026-02-09",
      "value": 63.10100051879883
    },
    {
      "time": "2026-02-10",
      "value": 63.393800582885746
    },
    {
      "time": "2026-02-11",
      "value": 63.72600059509277
    },
    {
      "time": "2026-02-12",
      "value": 64.01860069274902
    },
    {
      "time": "2026-02-13",
      "value": 64.32540069580078
    },
    {
      "time": "2026-02-17",
      "value": 64.62620071411133
    },
    {
      "time": "2026-02-18",
      "value": 64.9056007385254
    },
    {
      "time": "2026-02-19",
      "value": 65.15160064697265
    },
    {
      "time": "2026-02-20",
      "value": 65.42700057983399
    },
    {
      "time": "2026-02-23",
      "value": 65.7004005432129
    },
    {
      "time": "2026-02-24",
      "value": 65.98660049438476
    },
    {
      "time": "2026-02-25",
      "value": 66.19160049438477
    },
    {
      "time": "2026-02-26",
      "value": 66.3630004119873
    },
    {
      "time": "2026-02-27",
      "value": 66.52560035705567
    },
    {
      "time": "2026-03-02",
      "value": 66.6028003692627
    },
    {
      "time": "2026-03-03",
      "value": 66.67740043640137
    },
    {
      "time": "2026-03-04",
      "value": 66.7280005645752
    },
    {
      "time": "2026-03-05",
      "value": 66.77600059509277
    },
    {
      "time": "2026-03-06",
      "value": 66.75860061645508
    },
    {
      "time": "2026-03-09",
      "value": 66.72860061645508
    },
    {
      "time": "2026-03-10",
      "value": 66.70900062561036
    },
    {
      "time": "2026-03-11",
      "value": 66.67260063171386
    },
    {
      "time": "2026-03-12",
      "value": 66.60520065307617
    },
    {
      "time": "2026-03-13",
      "value": 66.52360061645508
    },
    {
      "time": "2026-03-16",
      "value": 66.4474006652832
    },
    {
      "time": "2026-03-17",
      "value": 66.36380065917969
    },
    {
      "time": "2026-03-18",
      "value": 66.2488006591797
    },
    {
      "time": "2026-03-19",
      "value": 66.09460067749023
    },
    {
      "time": "2026-03-20",
      "value": 65.96880073547364
    },
    {
      "time": "2026-03-23",
      "value": 65.84100074768067
    },
    {
      "time": "2026-03-24",
      "value": 65.71720069885254
    },
    {
      "time": "2026-03-25",
      "value": 65.62960067749023
    },
    {
      "time": "2026-03-26",
      "value": 65.4798006439209
    },
    {
      "time": "2026-03-27",
      "value": 65.31840065002442
    },
    {
      "time": "2026-03-30",
      "value": 65.11600059509277
    },
    {
      "time": "2026-03-31",
      "value": 64.9646006011963
    },
    {
      "time": "2026-04-01",
      "value": 64.81780059814453
    },
    {
      "time": "2026-04-02",
      "value": 64.58100059509277
    },
    {
      "time": "2026-04-06",
      "value": 64.33940055847168
    },
    {
      "time": "2026-04-07",
      "value": 64.08320045471191
    },
    {
      "time": "2026-04-08",
      "value": 63.912200393676756
    },
    {
      "time": "2026-04-09",
      "value": 63.71660041809082
    },
    {
      "time": "2026-04-10",
      "value": 63.55880035400391
    },
    {
      "time": "2026-04-13",
      "value": 63.41920036315918
    },
    {
      "time": "2026-04-14",
      "value": 63.286600265502926
    },
    {
      "time": "2026-04-15",
      "value": 63.10040023803711
    },
    {
      "time": "2026-04-16",
      "value": 62.8978002166748
    },
    {
      "time": "2026-04-17",
      "value": 62.71580017089844
    },
    {
      "time": "2026-04-20",
      "value": 62.55720008850098
    },
    {
      "time": "2026-04-21",
      "value": 62.34279998779297
    },
    {
      "time": "2026-04-22",
      "value": 62.10700004577637
    },
    {
      "time": "2026-04-23",
      "value": 61.86419998168945
    },
    {
      "time": "2026-04-24",
      "value": 61.58699996948242
    },
    {
      "time": "2026-04-27",
      "value": 61.29959991455078
    },
    {
      "time": "2026-04-28",
      "value": 61.00619987487793
    },
    {
      "time": "2026-04-29",
      "value": 60.68259979248047
    },
    {
      "time": "2026-04-30",
      "value": 60.47639976501465
    },
    {
      "time": "2026-05-01",
      "value": 60.2847998046875
    },
    {
      "time": "2026-05-04",
      "value": 60.013799819946286
    },
    {
      "time": "2026-05-05",
      "value": 59.79419990539551
    },
    {
      "time": "2026-05-06",
      "value": 59.57959991455078
    },
    {
      "time": "2026-05-07",
      "value": 59.34199996948242
    },
    {
      "time": "2026-05-08",
      "value": 59.145400009155274
    },
    {
      "time": "2026-05-11",
      "value": 58.93720008850098
    },
    {
      "time": "2026-05-12",
      "value": 58.736000061035156
    },
    {
      "time": "2026-05-13",
      "value": 58.53319999694824
    },
    {
      "time": "2026-05-14",
      "value": 58.33219993591309
    },
    {
      "time": "2026-05-15",
      "value": 58.14619995117187
    },
    {
      "time": "2026-05-18",
      "value": 58.024999923706055
    },
    {
      "time": "2026-05-19",
      "value": 57.886599960327146
    },
    {
      "time": "2026-05-20",
      "value": 57.78680000305176
    },
    {
      "time": "2026-05-21",
      "value": 57.71520004272461
    },
    {
      "time": "2026-05-22",
      "value": 57.6926000213623
    },
    {
      "time": "2026-05-26",
      "value": 57.71680000305176
    },
    {
      "time": "2026-05-27",
      "value": 57.758399963378906
    },
    {
      "time": "2026-05-28",
      "value": 57.80619995117188
    },
    {
      "time": "2026-05-29",
      "value": 57.856599960327145
    },
    {
      "time": "2026-06-01",
      "value": 57.90979995727539
    },
    {
      "time": "2026-06-02",
      "value": 57.958199920654295
    },
    {
      "time": "2026-06-03",
      "value": 57.97939994812012
    },
    {
      "time": "2026-06-04",
      "value": 57.99159996032715
    },
    {
      "time": "2026-06-05",
      "value": 57.985599975585934
    },
    {
      "time": "2026-06-08",
      "value": 58.015
    },
    {
      "time": "2026-06-09",
      "value": 58.11019996643066
    },
    {
      "time": "2026-06-10",
      "value": 58.17720001220703
    },
    {
      "time": "2026-06-11",
      "value": 58.25819999694824
    },
    {
      "time": "2026-06-12",
      "value": 58.35399993896485
    },
    {
      "time": "2026-06-15",
      "value": 58.50439994812012
    },
    {
      "time": "2026-06-16",
      "value": 58.411799926757816
    },
    {
      "time": "2026-06-17",
      "value": 58.3923999786377
    },
    {
      "time": "2026-06-18",
      "value": 58.27879997253418
    },
    {
      "time": "2026-06-22",
      "value": 58.17279998779297
    },
    {
      "time": "2026-06-23",
      "value": 58.07119995117188
    },
    {
      "time": "2026-06-24",
      "value": 57.972600021362304
    },
    {
      "time": "2026-06-25",
      "value": 57.87520004272461
    },
    {
      "time": "2026-06-26",
      "value": 57.78620002746582
    },
    {
      "time": "2026-06-29",
      "value": 57.67979995727539
    },
    {
      "time": "2026-06-30",
      "value": 57.51419990539551
    },
    {
      "time": "2026-07-01",
      "value": 57.3531999206543
    },
    {
      "time": "2026-07-02",
      "value": 57.172999954223634
    },
    {
      "time": "2026-07-06",
      "value": 56.99399993896484
    },
    {
      "time": "2026-07-07",
      "value": 56.83739990234375
    },
    {
      "time": "2026-07-08",
      "value": 56.683999938964845
    },
    {
      "time": "2026-07-09",
      "value": 56.54459991455078
    },
    {
      "time": "2026-07-10",
      "value": 56.436399917602536
    },
    {
      "time": "2026-07-13",
      "value": 56.34479995727539
    },
    {
      "time": "2026-07-14",
      "value": 56.135399932861326
    },
    {
      "time": "2026-07-15",
      "value": 55.954199981689456
    },
    {
      "time": "2026-07-16",
      "value": 55.86560005187988
    },
    {
      "time": "2026-07-17",
      "value": 55.75280006408691
    },
    {
      "time": "2026-07-20",
      "value": 55.61760009765625
    },
    {
      "time": "2026-07-21",
      "value": 55.5042000579834
    },
    {
      "time": "2026-07-22",
      "value": 55.3842000579834
    },
    {
      "time": "2026-07-23",
      "value": 55.222600021362304
    },
    {
      "time": "2026-07-24",
      "value": 55.07900001525879
    }
  ],
  "analysis": null
}