{
  "ok": true,
  "cached": false,
  "ticker": "GIL",
  "price": 47.565,
  "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": "Softline Retailers to Continue Reaping Gains From AI Boom, UBS Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/technology/ai/articles/softline-retailers-continue-reaping-gains-164146008.html",
      "published": "2026-08-31"
    },
    {
      "title": "Crocs Fuels Growth on Brand Power, Digital Reach and Product Innovation",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/crocs-fuels-growth-brand-power-150700540.html",
      "published": "2026-08-28"
    },
    {
      "title": "3 Stocks Facing New Pressure From Section 338 Tariffs on Canadian Goods",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/a6d2b1c1-8811-3f57-bf95-56f0552a3299/3-stocks-facing-new-pressure.html",
      "published": "2026-08-28"
    },
    {
      "title": "Nike Is Shipping Less On Purpose, And That Is The Case For Nike Stock",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/4d9b0973-37bd-393f-a580-c05f441a9f5c/nike-is-shipping-less-on.html",
      "published": "2026-08-26"
    },
    {
      "title": "NKE Paid Holders $28 billion While The Stock Trailed The Market",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/a944bb42-3aa5-3aae-813f-b484d151dc7c/nke-paid-holders-%2428-billion.html",
      "published": "2026-08-19"
    },
    {
      "title": "Can Gildan (GIL) Run Higher on Rising Earnings Estimates?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/gildan-gil-run-higher-rising-162002245.html",
      "published": "2026-08-03"
    },
    {
      "title": "How Much Upside is Left in Gildan (GIL)? Wall Street Analysts Think 43.12%",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/much-upside-left-gildan-gil-135502071.html",
      "published": "2026-08-03"
    },
    {
      "title": "RBC Raises Price Target on Gildan Activewear to $82 From $78, Keeps Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rbc-raises-price-target-gildan-131450459.html",
      "published": "2026-07-31"
    }
  ],
  "bars": [
    {
      "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": 1524300
    },
    {
      "time": "2026-07-27",
      "open": 50.619998931884766,
      "high": 50.75,
      "low": 49.20000076293945,
      "close": 50.68000030517578,
      "volume": 1101600
    },
    {
      "time": "2026-07-28",
      "open": 51.400001525878906,
      "high": 51.84000015258789,
      "low": 50.88999938964844,
      "close": 51.7400016784668,
      "volume": 980500
    },
    {
      "time": "2026-07-29",
      "open": 50.83000183105469,
      "high": 51.91999816894531,
      "low": 50.36000061035156,
      "close": 51.25,
      "volume": 1756800
    },
    {
      "time": "2026-07-30",
      "open": 53.90999984741211,
      "high": 54.29999923706055,
      "low": 50.08000183105469,
      "close": 52.5,
      "volume": 3843100
    },
    {
      "time": "2026-07-31",
      "open": 53.36000061035156,
      "high": 56.369998931884766,
      "low": 52.75,
      "close": 55.380001068115234,
      "volume": 3246900
    },
    {
      "time": "2026-08-03",
      "open": 56.36000061035156,
      "high": 57.279998779296875,
      "low": 55,
      "close": 55.20000076293945,
      "volume": 1251200
    },
    {
      "time": "2026-08-04",
      "open": 55.29999923706055,
      "high": 56.959999084472656,
      "low": 55.06999969482422,
      "close": 56.7599983215332,
      "volume": 1109200
    },
    {
      "time": "2026-08-05",
      "open": 56.77000045776367,
      "high": 58.91999816894531,
      "low": 56.619998931884766,
      "close": 58.09000015258789,
      "volume": 2629600
    },
    {
      "time": "2026-08-06",
      "open": 58.400001525878906,
      "high": 59.18000030517578,
      "low": 57.7599983215332,
      "close": 58.16999816894531,
      "volume": 1498000
    },
    {
      "time": "2026-08-07",
      "open": 58.5,
      "high": 59.08000183105469,
      "low": 57.45000076293945,
      "close": 57.5,
      "volume": 844000
    },
    {
      "time": "2026-08-10",
      "open": 57.2400016784668,
      "high": 57.66999816894531,
      "low": 57.02000045776367,
      "close": 57.4900016784668,
      "volume": 533400
    },
    {
      "time": "2026-08-11",
      "open": 57.060001373291016,
      "high": 58.54999923706055,
      "low": 57.060001373291016,
      "close": 58.5099983215332,
      "volume": 726800
    },
    {
      "time": "2026-08-12",
      "open": 58.529998779296875,
      "high": 58.68000030517578,
      "low": 57.02000045776367,
      "close": 57.2599983215332,
      "volume": 2322500
    },
    {
      "time": "2026-08-13",
      "open": 57.65999984741211,
      "high": 57.88999938964844,
      "low": 55.86000061035156,
      "close": 57.029998779296875,
      "volume": 1012200
    },
    {
      "time": "2026-08-14",
      "open": 56.720001220703125,
      "high": 57.09000015258789,
      "low": 56.27000045776367,
      "close": 56.720001220703125,
      "volume": 822700
    },
    {
      "time": "2026-08-17",
      "open": 56.16999816894531,
      "high": 57.0099983215332,
      "low": 55.75,
      "close": 55.88999938964844,
      "volume": 1464700
    },
    {
      "time": "2026-08-18",
      "open": 55.75,
      "high": 56.099998474121094,
      "low": 55.470001220703125,
      "close": 55.7599983215332,
      "volume": 571200
    },
    {
      "time": "2026-08-19",
      "open": 56.20000076293945,
      "high": 57.400001525878906,
      "low": 56.20000076293945,
      "close": 57.029998779296875,
      "volume": 746500
    },
    {
      "time": "2026-08-20",
      "open": 55.63999938964844,
      "high": 56.2400016784668,
      "low": 54.689998626708984,
      "close": 55.45000076293945,
      "volume": 581100
    },
    {
      "time": "2026-08-21",
      "open": 56.040000915527344,
      "high": 57.04999923706055,
      "low": 56.040000915527344,
      "close": 56.16999816894531,
      "volume": 888300
    },
    {
      "time": "2026-08-24",
      "open": 56.040000915527344,
      "high": 56.31999969482422,
      "low": 54.5,
      "close": 54.95000076293945,
      "volume": 1468800
    },
    {
      "time": "2026-08-25",
      "open": 54.72999954223633,
      "high": 54.97999954223633,
      "low": 54.29999923706055,
      "close": 54.59000015258789,
      "volume": 620800
    },
    {
      "time": "2026-08-26",
      "open": 54.790000915527344,
      "high": 54.970001220703125,
      "low": 53.459999084472656,
      "close": 53.58000183105469,
      "volume": 685800
    },
    {
      "time": "2026-08-27",
      "open": 53.560001373291016,
      "high": 54.130001068115234,
      "low": 53,
      "close": 53.22999954223633,
      "volume": 796300
    },
    {
      "time": "2026-08-28",
      "open": 53.380001068115234,
      "high": 54.2599983215332,
      "low": 52.869998931884766,
      "close": 53.119998931884766,
      "volume": 664700
    },
    {
      "time": "2026-08-31",
      "open": 52.630001068115234,
      "high": 52.81999969482422,
      "low": 51.79999923706055,
      "close": 52.130001068115234,
      "volume": 929700
    },
    {
      "time": "2026-09-01",
      "open": 51.599998474121094,
      "high": 52.5099983215332,
      "low": 50.150001525878906,
      "close": 50.27000045776367,
      "volume": 1398900
    },
    {
      "time": "2026-09-02",
      "open": 50.75,
      "high": 52.25,
      "low": 50.58000183105469,
      "close": 51.459999084472656,
      "volume": 1133700
    },
    {
      "time": "2026-09-03",
      "open": 52.029998779296875,
      "high": 53.72999954223633,
      "low": 51.630001068115234,
      "close": 53.68000030517578,
      "volume": 1207300
    },
    {
      "time": "2026-09-04",
      "open": 53.09000015258789,
      "high": 54.529998779296875,
      "low": 53.09000015258789,
      "close": 53.400001525878906,
      "volume": 859100
    },
    {
      "time": "2026-09-08",
      "open": 53.18000030517578,
      "high": 53.43000030517578,
      "low": 51.54999923706055,
      "close": 51.54999923706055,
      "volume": 800400
    },
    {
      "time": "2026-09-09",
      "open": 51.41999816894531,
      "high": 51.439998626708984,
      "low": 50.13999938964844,
      "close": 50.45000076293945,
      "volume": 1086800
    },
    {
      "time": "2026-09-10",
      "open": 50,
      "high": 50.31999969482422,
      "low": 48.779998779296875,
      "close": 48.93000030517578,
      "volume": 1262200
    },
    {
      "time": "2026-09-11",
      "open": 49.810001373291016,
      "high": 50.0099983215332,
      "low": 48.04999923706055,
      "close": 48.45000076293945,
      "volume": 1096900
    },
    {
      "time": "2026-09-14",
      "open": 47.849998474121094,
      "high": 48.60499954223633,
      "low": 47.564998626708984,
      "close": 47.564998626708984,
      "volume": 881410
    }
  ],
  "ma": [
    {
      "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
    },
    {
      "time": "2026-07-27",
      "value": 54.958800048828124
    },
    {
      "time": "2026-07-28",
      "value": 54.85140007019043
    },
    {
      "time": "2026-07-29",
      "value": 54.746600036621096
    },
    {
      "time": "2026-07-30",
      "value": 54.669200057983396
    },
    {
      "time": "2026-07-31",
      "value": 54.68280006408691
    },
    {
      "time": "2026-08-03",
      "value": 54.643800048828126
    },
    {
      "time": "2026-08-04",
      "value": 54.61599998474121
    },
    {
      "time": "2026-08-05",
      "value": 54.61419998168945
    },
    {
      "time": "2026-08-06",
      "value": 54.58019996643066
    },
    {
      "time": "2026-08-07",
      "value": 54.515599975585936
    },
    {
      "time": "2026-08-10",
      "value": 54.4426000213623
    },
    {
      "time": "2026-08-11",
      "value": 54.39319999694824
    },
    {
      "time": "2026-08-12",
      "value": 54.35519996643066
    },
    {
      "time": "2026-08-13",
      "value": 54.32759994506836
    },
    {
      "time": "2026-08-14",
      "value": 54.298399963378905
    },
    {
      "time": "2026-08-17",
      "value": 54.25879997253418
    },
    {
      "time": "2026-08-18",
      "value": 54.22179992675781
    },
    {
      "time": "2026-08-19",
      "value": 54.22239990234375
    },
    {
      "time": "2026-08-20",
      "value": 54.14759994506836
    },
    {
      "time": "2026-08-21",
      "value": 54.130199890136716
    },
    {
      "time": "2026-08-24",
      "value": 54.03519989013672
    },
    {
      "time": "2026-08-25",
      "value": 53.91139991760254
    },
    {
      "time": "2026-08-26",
      "value": 53.74359992980957
    },
    {
      "time": "2026-08-27",
      "value": 53.80139991760254
    },
    {
      "time": "2026-08-28",
      "value": 53.80119987487793
    },
    {
      "time": "2026-08-31",
      "value": 53.80599990844726
    },
    {
      "time": "2026-09-01",
      "value": 53.76959991455078
    },
    {
      "time": "2026-09-02",
      "value": 53.74359992980957
    },
    {
      "time": "2026-09-03",
      "value": 53.73559989929199
    },
    {
      "time": "2026-09-04",
      "value": 53.73399993896484
    },
    {
      "time": "2026-09-08",
      "value": 53.70859992980957
    },
    {
      "time": "2026-09-09",
      "value": 53.68419998168945
    },
    {
      "time": "2026-09-10",
      "value": 53.630800018310545
    },
    {
      "time": "2026-09-11",
      "value": 53.56700004577637
    },
    {
      "time": "2026-09-14",
      "value": 53.48830001831055
    }
  ],
  "analysis": null
}