{
  "ok": true,
  "cached": false,
  "ticker": "GILD",
  "price": 129.31,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-05-06",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-06",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-01-27",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Gilead Sciences (GILD) Stock Sinks As Market Gains: What You Should Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/gilead-sciences-gild-stock-sinks-220002613.html",
      "published": "2026-07-24"
    },
    {
      "title": "Gilead Sciences Says EMA Recommends Trodelvy-Keytruda Combination for Breast Cancer",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/healthcare/articles/gilead-sciences-says-ema-recommends-105515385.html",
      "published": "2026-07-24"
    },
    {
      "title": "CHMP Recommends Gilead’s Trodelvy® Plus Keytruda® in PD-(L)1-Positive First-Line Metastatic Triple-Negative Breast Cancer",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/healthcare/articles/chmp-recommends-gilead-trodelvy-plus-102600700.html",
      "published": "2026-07-24"
    },
    {
      "title": "Can Gilead's Efforts to Develop New Treatments Solidify HIV Franchise?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/gileads-efforts-develop-treatments-solidify-181600104.html",
      "published": "2026-07-23"
    },
    {
      "title": "Leerink Partners Adjusts Gilead Sciences Price Target to $126 From $127, Maintains Market Perform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/leerink-partners-adjusts-gilead-sciences-132453866.html",
      "published": "2026-07-23"
    },
    {
      "title": "Summit counters PD-1/VEGF skeptics; Celldex drug fails skin disease study",
      "publisher": "BioPharma Dive",
      "link": "https://finance.yahoo.com/m/3cd1f76d-0efc-38da-a61a-32d568f012f4/summit-counters-pd-1%2Fvegf.html",
      "published": "2026-07-22"
    },
    {
      "title": "Gilead (GILD) Will Bring New HIV Data And A Merck Regimen To AIDS 2026",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/healthcare/articles/gilead-gild-bring-hiv-data-042837190.html",
      "published": "2026-07-22"
    },
    {
      "title": "Gilead Sciences to Release Second Quarter 2026 Financial Results on Tuesday, August 4, 2026",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/healthcare/articles/gilead-sciences-release-second-quarter-200500600.html",
      "published": "2026-07-21"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 114.55999755859375,
      "high": 117.5999984741211,
      "low": 114.12999725341797,
      "close": 116.19999694824219,
      "volume": 7680800
    },
    {
      "time": "2025-07-28",
      "open": 113.38999938964844,
      "high": 114.75,
      "low": 112.68000030517578,
      "close": 113.02999877929688,
      "volume": 5370500
    },
    {
      "time": "2025-07-29",
      "open": 112.94999694824219,
      "high": 114.41000366210938,
      "low": 112.30000305175781,
      "close": 114.2300033569336,
      "volume": 6278900
    },
    {
      "time": "2025-07-30",
      "open": 114.2699966430664,
      "high": 115.75,
      "low": 113.52999877929688,
      "close": 114.76000213623047,
      "volume": 5826900
    },
    {
      "time": "2025-07-31",
      "open": 113.86000061035156,
      "high": 115.54000091552734,
      "low": 111.80000305175781,
      "close": 112.29000091552734,
      "volume": 7883500
    },
    {
      "time": "2025-08-01",
      "open": 112.26000213623047,
      "high": 113.80999755859375,
      "low": 111.8499984741211,
      "close": 113.18000030517578,
      "volume": 5016300
    },
    {
      "time": "2025-08-04",
      "open": 113.44999694824219,
      "high": 114.56999969482422,
      "low": 113.2300033569336,
      "close": 114.51000213623047,
      "volume": 5634200
    },
    {
      "time": "2025-08-05",
      "open": 113.98999786376953,
      "high": 114.5,
      "low": 112.30999755859375,
      "close": 112.45999908447266,
      "volume": 6132100
    },
    {
      "time": "2025-08-06",
      "open": 111.97000122070312,
      "high": 112.25,
      "low": 110.19000244140625,
      "close": 110.27999877929688,
      "volume": 7446500
    },
    {
      "time": "2025-08-07",
      "open": 110.58000183105469,
      "high": 110.66999816894531,
      "low": 108.54000091552734,
      "close": 110.27999877929688,
      "volume": 9190300
    },
    {
      "time": "2025-08-08",
      "open": 115.22000122070312,
      "high": 121.37999725341797,
      "low": 114.80000305175781,
      "close": 119.41000366210938,
      "volume": 13115300
    },
    {
      "time": "2025-08-11",
      "open": 119.2300033569336,
      "high": 120.61000061035156,
      "low": 118.16999816894531,
      "close": 120.47000122070312,
      "volume": 7953000
    },
    {
      "time": "2025-08-12",
      "open": 120.55999755859375,
      "high": 121.83000183105469,
      "low": 119.26000213623047,
      "close": 120.0199966430664,
      "volume": 6084100
    },
    {
      "time": "2025-08-13",
      "open": 120.55000305175781,
      "high": 121.12000274658203,
      "low": 119.5,
      "close": 120.13999938964844,
      "volume": 4928200
    },
    {
      "time": "2025-08-14",
      "open": 119.80000305175781,
      "high": 120.5,
      "low": 118.12000274658203,
      "close": 119.0199966430664,
      "volume": 5461300
    },
    {
      "time": "2025-08-15",
      "open": 118.55000305175781,
      "high": 119.0199966430664,
      "low": 117.66999816894531,
      "close": 118.37000274658203,
      "volume": 8859800
    },
    {
      "time": "2025-08-18",
      "open": 118.30999755859375,
      "high": 119.37000274658203,
      "low": 117.8499984741211,
      "close": 117.98999786376953,
      "volume": 4476400
    },
    {
      "time": "2025-08-19",
      "open": 118.22000122070312,
      "high": 119.52999877929688,
      "low": 117.06999969482422,
      "close": 117.9800033569336,
      "volume": 6484500
    },
    {
      "time": "2025-08-20",
      "open": 118.56999969482422,
      "high": 120.88999938964844,
      "low": 118.45999908447266,
      "close": 118.7300033569336,
      "volume": 5639500
    },
    {
      "time": "2025-08-21",
      "open": 115.5,
      "high": 117.94000244140625,
      "low": 114.55999755859375,
      "close": 116.13999938964844,
      "volume": 6063200
    },
    {
      "time": "2025-08-22",
      "open": 116.9000015258789,
      "high": 118.12999725341797,
      "low": 114.5199966430664,
      "close": 114.7699966430664,
      "volume": 5503400
    },
    {
      "time": "2025-08-25",
      "open": 114.91000366210938,
      "high": 115.5,
      "low": 113.80999755859375,
      "close": 114.1500015258789,
      "volume": 3812200
    },
    {
      "time": "2025-08-26",
      "open": 114.3499984741211,
      "high": 115.23999786376953,
      "low": 113.88999938964844,
      "close": 114.75,
      "volume": 5932800
    },
    {
      "time": "2025-08-27",
      "open": 114.0199966430664,
      "high": 115.22000122070312,
      "low": 113.76000213623047,
      "close": 113.91999816894531,
      "volume": 4663300
    },
    {
      "time": "2025-08-28",
      "open": 113.62999725341797,
      "high": 113.8499984741211,
      "low": 112.31999969482422,
      "close": 112.55999755859375,
      "volume": 4148700
    },
    {
      "time": "2025-08-29",
      "open": 112.76000213623047,
      "high": 113.23999786376953,
      "low": 112.1500015258789,
      "close": 112.97000122070312,
      "volume": 4630500
    },
    {
      "time": "2025-09-02",
      "open": 112.9000015258789,
      "high": 113.30000305175781,
      "low": 111.27999877929688,
      "close": 112.70999908447266,
      "volume": 4409700
    },
    {
      "time": "2025-09-03",
      "open": 112.62999725341797,
      "high": 113.4000015258789,
      "low": 112.1500015258789,
      "close": 112.98999786376953,
      "volume": 4546500
    },
    {
      "time": "2025-09-04",
      "open": 113.1500015258789,
      "high": 113.83000183105469,
      "low": 112.27999877929688,
      "close": 112.7699966430664,
      "volume": 4024700
    },
    {
      "time": "2025-09-05",
      "open": 112.41000366210938,
      "high": 115.80999755859375,
      "low": 112.25,
      "close": 115.05000305175781,
      "volume": 6953900
    },
    {
      "time": "2025-09-08",
      "open": 114.68000030517578,
      "high": 116.18000030517578,
      "low": 113.81999969482422,
      "close": 115.87999725341797,
      "volume": 16945000
    },
    {
      "time": "2025-09-09",
      "open": 115.87999725341797,
      "high": 116.25,
      "low": 113.87000274658203,
      "close": 115.76000213623047,
      "volume": 6217200
    },
    {
      "time": "2025-09-10",
      "open": 115.54000091552734,
      "high": 115.8499984741211,
      "low": 114.5,
      "close": 115.25,
      "volume": 7839700
    },
    {
      "time": "2025-09-11",
      "open": 115.4000015258789,
      "high": 118.11000061035156,
      "low": 115.22000122070312,
      "close": 117.86000061035156,
      "volume": 5457000
    },
    {
      "time": "2025-09-12",
      "open": 117.48999786376953,
      "high": 117.62999725341797,
      "low": 114.18000030517578,
      "close": 114.55000305175781,
      "volume": 6468100
    },
    {
      "time": "2025-09-15",
      "open": 113.66999816894531,
      "high": 113.66999816894531,
      "low": 111.33000183105469,
      "close": 112.54000091552734,
      "volume": 6168900
    },
    {
      "time": "2025-09-16",
      "open": 113.22000122070312,
      "high": 114.12999725341797,
      "low": 110.1500015258789,
      "close": 110.86000061035156,
      "volume": 5458800
    },
    {
      "time": "2025-09-17",
      "open": 111.37000274658203,
      "high": 112.45999908447266,
      "low": 111.20999908447266,
      "close": 112.26000213623047,
      "volume": 6539600
    },
    {
      "time": "2025-09-18",
      "open": 111.4000015258789,
      "high": 113.75,
      "low": 111.26000213623047,
      "close": 113.62000274658203,
      "volume": 7115600
    },
    {
      "time": "2025-09-19",
      "open": 114.30999755859375,
      "high": 115.06999969482422,
      "low": 113.08999633789062,
      "close": 114.08999633789062,
      "volume": 12580500
    },
    {
      "time": "2025-09-22",
      "open": 113.44999694824219,
      "high": 114.05000305175781,
      "low": 112.1500015258789,
      "close": 112.48999786376953,
      "volume": 7261300
    },
    {
      "time": "2025-09-23",
      "open": 111.87999725341797,
      "high": 115.56999969482422,
      "low": 111.75,
      "close": 114.4000015258789,
      "volume": 7281500
    },
    {
      "time": "2025-09-24",
      "open": 114.30000305175781,
      "high": 114.56999969482422,
      "low": 111.95999908447266,
      "close": 113.66999816894531,
      "volume": 5222500
    },
    {
      "time": "2025-09-25",
      "open": 114.5199966430664,
      "high": 115.25,
      "low": 110.80999755859375,
      "close": 110.98999786376953,
      "volume": 8355800
    },
    {
      "time": "2025-09-26",
      "open": 111.3499984741211,
      "high": 112.23999786376953,
      "low": 110.69999694824219,
      "close": 112.0999984741211,
      "volume": 5074200
    },
    {
      "time": "2025-09-29",
      "open": 112.55000305175781,
      "high": 112.69999694824219,
      "low": 110.81999969482422,
      "close": 112.62000274658203,
      "volume": 7122200
    },
    {
      "time": "2025-09-30",
      "open": 113.02999877929688,
      "high": 114.86000061035156,
      "low": 110.91999816894531,
      "close": 111,
      "volume": 10301700
    },
    {
      "time": "2025-10-01",
      "open": 112,
      "high": 113.06999969482422,
      "low": 110.19999694824219,
      "close": 111.1500015258789,
      "volume": 13649700
    },
    {
      "time": "2025-10-02",
      "open": 110.19999694824219,
      "high": 111.69999694824219,
      "low": 108.45999908447266,
      "close": 110.55999755859375,
      "volume": 10134700
    },
    {
      "time": "2025-10-03",
      "open": 110.73999786376953,
      "high": 113.58999633789062,
      "low": 109.66000366210938,
      "close": 112.69000244140625,
      "volume": 8088700
    },
    {
      "time": "2025-10-06",
      "open": 115.66999816894531,
      "high": 117,
      "low": 112.41000366210938,
      "close": 113.58000183105469,
      "volume": 9090700
    },
    {
      "time": "2025-10-07",
      "open": 113.5999984741211,
      "high": 116.91000366210938,
      "low": 112.81999969482422,
      "close": 116.77999877929688,
      "volume": 8712600
    },
    {
      "time": "2025-10-08",
      "open": 117.11000061035156,
      "high": 118.3499984741211,
      "low": 115.76000213623047,
      "close": 118.25,
      "volume": 6532200
    },
    {
      "time": "2025-10-09",
      "open": 118.75,
      "high": 118.86000061035156,
      "low": 116.51000213623047,
      "close": 116.73999786376953,
      "volume": 5018800
    },
    {
      "time": "2025-10-10",
      "open": 117.6500015258789,
      "high": 119.33000183105469,
      "low": 116.5,
      "close": 117.18000030517578,
      "volume": 7896600
    },
    {
      "time": "2025-10-13",
      "open": 116.33999633789062,
      "high": 118.77999877929688,
      "low": 115.80000305175781,
      "close": 118.20999908447266,
      "volume": 5124600
    },
    {
      "time": "2025-10-14",
      "open": 117.5199966430664,
      "high": 119.33000183105469,
      "low": 116.62999725341797,
      "close": 118.4800033569336,
      "volume": 6311100
    },
    {
      "time": "2025-10-15",
      "open": 118.08000183105469,
      "high": 119.06999969482422,
      "low": 117.06999969482422,
      "close": 118.30000305175781,
      "volume": 4551900
    },
    {
      "time": "2025-10-16",
      "open": 117.9800033569336,
      "high": 121.56999969482422,
      "low": 117.33999633789062,
      "close": 117.8499984741211,
      "volume": 6742600
    },
    {
      "time": "2025-10-17",
      "open": 119.63999938964844,
      "high": 124.11000061035156,
      "low": 119.08999633789062,
      "close": 122.80999755859375,
      "volume": 15845900
    },
    {
      "time": "2025-10-20",
      "open": 122.58999633789062,
      "high": 123.98999786376953,
      "low": 122.19999694824219,
      "close": 123.11000061035156,
      "volume": 8149500
    },
    {
      "time": "2025-10-21",
      "open": 123.2699966430664,
      "high": 124.61000061035156,
      "low": 121.91999816894531,
      "close": 124.08000183105469,
      "volume": 5559000
    },
    {
      "time": "2025-10-22",
      "open": 124.23999786376953,
      "high": 124.44999694824219,
      "low": 121.30000305175781,
      "close": 121.45999908447266,
      "volume": 5436300
    },
    {
      "time": "2025-10-23",
      "open": 121.75,
      "high": 121.87999725341797,
      "low": 119.44999694824219,
      "close": 120.73999786376953,
      "volume": 4635300
    },
    {
      "time": "2025-10-24",
      "open": 120.41999816894531,
      "high": 121.1500015258789,
      "low": 118.70999908447266,
      "close": 120.94000244140625,
      "volume": 5438600
    },
    {
      "time": "2025-10-27",
      "open": 121.48999786376953,
      "high": 121.58000183105469,
      "low": 119.5,
      "close": 120.47000122070312,
      "volume": 4752700
    },
    {
      "time": "2025-10-28",
      "open": 119.7699966430664,
      "high": 120.27999877929688,
      "low": 117.79000091552734,
      "close": 117.87999725341797,
      "volume": 4723500
    },
    {
      "time": "2025-10-29",
      "open": 117.12000274658203,
      "high": 118.95999908447266,
      "low": 116.69999694824219,
      "close": 118.5,
      "volume": 6032300
    },
    {
      "time": "2025-10-30",
      "open": 118.80000305175781,
      "high": 120.5199966430664,
      "low": 117.5199966430664,
      "close": 118.44000244140625,
      "volume": 8349600
    },
    {
      "time": "2025-10-31",
      "open": 116.05999755859375,
      "high": 121.91000366210938,
      "low": 114.0199966430664,
      "close": 119.79000091552734,
      "volume": 10030000
    },
    {
      "time": "2025-11-03",
      "open": 119.81999969482422,
      "high": 122.31999969482422,
      "low": 119.0999984741211,
      "close": 122.05000305175781,
      "volume": 8294100
    },
    {
      "time": "2025-11-04",
      "open": 123.1500015258789,
      "high": 123.56999969482422,
      "low": 119.23999786376953,
      "close": 123,
      "volume": 8467200
    },
    {
      "time": "2025-11-05",
      "open": 122.19999694824219,
      "high": 123.7300033569336,
      "low": 121.70999908447266,
      "close": 122.58000183105469,
      "volume": 6417500
    },
    {
      "time": "2025-11-06",
      "open": 121.93000030517578,
      "high": 124.0999984741211,
      "low": 121.72000122070312,
      "close": 123.4000015258789,
      "volume": 6087500
    },
    {
      "time": "2025-11-07",
      "open": 123.88999938964844,
      "high": 124,
      "low": 117.54000091552734,
      "close": 118.83999633789062,
      "volume": 9065500
    },
    {
      "time": "2025-11-10",
      "open": 119.4000015258789,
      "high": 119.8499984741211,
      "low": 117.12999725341797,
      "close": 118.1500015258789,
      "volume": 7566000
    },
    {
      "time": "2025-11-11",
      "open": 118.61000061035156,
      "high": 122.75,
      "low": 118.58000183105469,
      "close": 122.55999755859375,
      "volume": 6281100
    },
    {
      "time": "2025-11-12",
      "open": 122.4000015258789,
      "high": 124.87000274658203,
      "low": 121.80000305175781,
      "close": 123.4000015258789,
      "volume": 6004800
    },
    {
      "time": "2025-11-13",
      "open": 123.75,
      "high": 127.68000030517578,
      "low": 123.5999984741211,
      "close": 125.19999694824219,
      "volume": 9253800
    },
    {
      "time": "2025-11-14",
      "open": 124.80999755859375,
      "high": 125.63999938964844,
      "low": 122.5,
      "close": 125.0199966430664,
      "volume": 6599300
    },
    {
      "time": "2025-11-17",
      "open": 125.2300033569336,
      "high": 126.52999877929688,
      "low": 123.91000366210938,
      "close": 124.08999633789062,
      "volume": 5758100
    },
    {
      "time": "2025-11-18",
      "open": 124.54000091552734,
      "high": 127.36000061035156,
      "low": 123.31999969482422,
      "close": 127.18000030517578,
      "volume": 8179000
    },
    {
      "time": "2025-11-19",
      "open": 127.08999633789062,
      "high": 128.10000610351562,
      "low": 125.86000061035156,
      "close": 128.07000732421875,
      "volume": 6881900
    },
    {
      "time": "2025-11-20",
      "open": 128.33999633789062,
      "high": 128.6999969482422,
      "low": 124.54000091552734,
      "close": 124.98999786376953,
      "volume": 9924200
    },
    {
      "time": "2025-11-21",
      "open": 125.33999633789062,
      "high": 127.9800033569336,
      "low": 125.06999969482422,
      "close": 126.63999938964844,
      "volume": 10379100
    },
    {
      "time": "2025-11-24",
      "open": 126.95999908447266,
      "high": 128.25,
      "low": 124.48999786376953,
      "close": 125.2699966430664,
      "volume": 9553600
    },
    {
      "time": "2025-11-25",
      "open": 124.77999877929688,
      "high": 127.61000061035156,
      "low": 124.69999694824219,
      "close": 127.12000274658203,
      "volume": 7589800
    },
    {
      "time": "2025-11-26",
      "open": 126.94000244140625,
      "high": 128.16000366210938,
      "low": 126.36000061035156,
      "close": 127.51000213623047,
      "volume": 5825300
    },
    {
      "time": "2025-11-28",
      "open": 127.0999984741211,
      "high": 127.80000305175781,
      "low": 124.9000015258789,
      "close": 125.83999633789062,
      "volume": 3063600
    },
    {
      "time": "2025-12-01",
      "open": 125.88999938964844,
      "high": 126.2300033569336,
      "low": 123.62000274658203,
      "close": 124.33000183105469,
      "volume": 4960200
    },
    {
      "time": "2025-12-02",
      "open": 124.4000015258789,
      "high": 125.08000183105469,
      "low": 123.38999938964844,
      "close": 123.91000366210938,
      "volume": 5109900
    },
    {
      "time": "2025-12-03",
      "open": 124.20999908447266,
      "high": 125.5999984741211,
      "low": 123.87999725341797,
      "close": 125,
      "volume": 5306000
    },
    {
      "time": "2025-12-04",
      "open": 124.80999755859375,
      "high": 124.95999908447266,
      "low": 122.4000015258789,
      "close": 122.62000274658203,
      "volume": 5234200
    },
    {
      "time": "2025-12-05",
      "open": 122.29000091552734,
      "high": 122.52999877929688,
      "low": 120.37999725341797,
      "close": 121.22000122070312,
      "volume": 10416800
    },
    {
      "time": "2025-12-08",
      "open": 120.9800033569336,
      "high": 122.37000274658203,
      "low": 120.54000091552734,
      "close": 121.19000244140625,
      "volume": 8870700
    },
    {
      "time": "2025-12-09",
      "open": 121.06999969482422,
      "high": 122.25,
      "low": 119.0199966430664,
      "close": 119.36000061035156,
      "volume": 7255700
    },
    {
      "time": "2025-12-10",
      "open": 119.48999786376953,
      "high": 121.41000366210938,
      "low": 118.77999877929688,
      "close": 121.33999633789062,
      "volume": 8530500
    },
    {
      "time": "2025-12-11",
      "open": 122.25,
      "high": 123.73999786376953,
      "low": 121,
      "close": 123.20999908447266,
      "volume": 4892300
    },
    {
      "time": "2025-12-12",
      "open": 122.86000061035156,
      "high": 123.62999725341797,
      "low": 119.52999877929688,
      "close": 120.4000015258789,
      "volume": 6767700
    },
    {
      "time": "2025-12-15",
      "open": 122,
      "high": 122.9800033569336,
      "low": 119.38999938964844,
      "close": 119.77999877929688,
      "volume": 7805100
    },
    {
      "time": "2025-12-16",
      "open": 120.52999877929688,
      "high": 121.63999938964844,
      "low": 118.16999816894531,
      "close": 118.77999877929688,
      "volume": 6417500
    },
    {
      "time": "2025-12-17",
      "open": 119.2699966430664,
      "high": 122.06999969482422,
      "low": 118.58000183105469,
      "close": 121.36000061035156,
      "volume": 7958600
    },
    {
      "time": "2025-12-18",
      "open": 121.23999786376953,
      "high": 122.29000091552734,
      "low": 120.93000030517578,
      "close": 121.47000122070312,
      "volume": 5795400
    },
    {
      "time": "2025-12-19",
      "open": 121.19000244140625,
      "high": 126.2699966430664,
      "low": 121,
      "close": 124.29000091552734,
      "volume": 24394600
    },
    {
      "time": "2025-12-22",
      "open": 124.08000183105469,
      "high": 124.9000015258789,
      "low": 122.83999633789062,
      "close": 124.16000366210938,
      "volume": 6751400
    },
    {
      "time": "2025-12-23",
      "open": 124.16999816894531,
      "high": 127.41000366210938,
      "low": 124,
      "close": 125.19000244140625,
      "volume": 5712500
    },
    {
      "time": "2025-12-24",
      "open": 125.70999908447266,
      "high": 126.25,
      "low": 125.12000274658203,
      "close": 125.66999816894531,
      "volume": 1606300
    },
    {
      "time": "2025-12-26",
      "open": 125.5199966430664,
      "high": 125.7699966430664,
      "low": 124.19000244140625,
      "close": 124.69999694824219,
      "volume": 2073800
    },
    {
      "time": "2025-12-29",
      "open": 124.81999969482422,
      "high": 125.2699966430664,
      "low": 124.19999694824219,
      "close": 124.91000366210938,
      "volume": 3061300
    },
    {
      "time": "2025-12-30",
      "open": 124.55999755859375,
      "high": 125,
      "low": 122.94999694824219,
      "close": 123.18000030517578,
      "volume": 3256000
    },
    {
      "time": "2025-12-31",
      "open": 123.23999786376953,
      "high": 123.5999984741211,
      "low": 122.37999725341797,
      "close": 122.73999786376953,
      "volume": 3150200
    },
    {
      "time": "2026-01-02",
      "open": 122.48999786376953,
      "high": 122.58999633789062,
      "low": 121.19000244140625,
      "close": 121.5999984741211,
      "volume": 4555400
    },
    {
      "time": "2026-01-05",
      "open": 120.7699966430664,
      "high": 121,
      "low": 116.87999725341797,
      "close": 118.30000305175781,
      "volume": 7039100
    },
    {
      "time": "2026-01-06",
      "open": 118.22000122070312,
      "high": 121.98999786376953,
      "low": 118.22000122070312,
      "close": 121.36000061035156,
      "volume": 6038000
    },
    {
      "time": "2026-01-07",
      "open": 122.33999633789062,
      "high": 124.70999908447266,
      "low": 122.16000366210938,
      "close": 124.3499984741211,
      "volume": 6175400
    },
    {
      "time": "2026-01-08",
      "open": 124.08000183105469,
      "high": 125.11000061035156,
      "low": 119.93000030517578,
      "close": 120.66999816894531,
      "volume": 6717800
    },
    {
      "time": "2026-01-09",
      "open": 120.33999633789062,
      "high": 122.76000213623047,
      "low": 119.33000183105469,
      "close": 121.0999984741211,
      "volume": 6629500
    },
    {
      "time": "2026-01-12",
      "open": 120.58000183105469,
      "high": 124.4800033569336,
      "low": 119.62999725341797,
      "close": 122.5999984741211,
      "volume": 7397000
    },
    {
      "time": "2026-01-13",
      "open": 122.58999633789062,
      "high": 123.80999755859375,
      "low": 120.22000122070312,
      "close": 121.76000213623047,
      "volume": 5803600
    },
    {
      "time": "2026-01-14",
      "open": 121.37999725341797,
      "high": 124.16000366210938,
      "low": 121.37999725341797,
      "close": 124.06999969482422,
      "volume": 4659300
    },
    {
      "time": "2026-01-15",
      "open": 124.30999755859375,
      "high": 124.56999969482422,
      "low": 120.94999694824219,
      "close": 121.26000213623047,
      "volume": 6659800
    },
    {
      "time": "2026-01-16",
      "open": 123.80000305175781,
      "high": 125.12000274658203,
      "low": 122.0999984741211,
      "close": 124.91000366210938,
      "volume": 10638900
    },
    {
      "time": "2026-01-20",
      "open": 123.80000305175781,
      "high": 126.23999786376953,
      "low": 122.27999877929688,
      "close": 124.13999938964844,
      "volume": 9152600
    },
    {
      "time": "2026-01-21",
      "open": 123.7300033569336,
      "high": 129.38999938964844,
      "low": 122.68000030517578,
      "close": 129.11000061035156,
      "volume": 7285300
    },
    {
      "time": "2026-01-22",
      "open": 129.1300048828125,
      "high": 133.10000610351562,
      "low": 129,
      "close": 131.13999938964844,
      "volume": 8550500
    },
    {
      "time": "2026-01-23",
      "open": 131.25999450683594,
      "high": 136.3000030517578,
      "low": 131,
      "close": 135.92999267578125,
      "volume": 13180900
    },
    {
      "time": "2026-01-26",
      "open": 135.8800048828125,
      "high": 138.02999877929688,
      "low": 133.69000244140625,
      "close": 137.77999877929688,
      "volume": 10012500
    },
    {
      "time": "2026-01-27",
      "open": 137.5399932861328,
      "high": 141.7100067138672,
      "low": 137.5399932861328,
      "close": 140.97000122070312,
      "volume": 10615400
    },
    {
      "time": "2026-01-28",
      "open": 140.41000366210938,
      "high": 140.8699951171875,
      "low": 138.69000244140625,
      "close": 139.72000122070312,
      "volume": 7317700
    },
    {
      "time": "2026-01-29",
      "open": 139.75,
      "high": 140.50999450683594,
      "low": 138.22999572753906,
      "close": 139.5500030517578,
      "volume": 7148000
    },
    {
      "time": "2026-01-30",
      "open": 139.0800018310547,
      "high": 142.1999969482422,
      "low": 138.64999389648438,
      "close": 141.9499969482422,
      "volume": 9460200
    },
    {
      "time": "2026-02-02",
      "open": 141.0500030517578,
      "high": 143.8000030517578,
      "low": 140.00999450683594,
      "close": 142.88999938964844,
      "volume": 6898200
    },
    {
      "time": "2026-02-03",
      "open": 142.16000366210938,
      "high": 145.94000244140625,
      "low": 142.02999877929688,
      "close": 143.27999877929688,
      "volume": 6840200
    },
    {
      "time": "2026-02-04",
      "open": 144.13999938964844,
      "high": 146.72999572753906,
      "low": 143.5,
      "close": 146.22999572753906,
      "volume": 7440100
    },
    {
      "time": "2026-02-05",
      "open": 146.5,
      "high": 150.5,
      "low": 145.8699951171875,
      "close": 149.3699951171875,
      "volume": 9143000
    },
    {
      "time": "2026-02-06",
      "open": 149.69000244140625,
      "high": 153.1300048828125,
      "low": 148.7100067138672,
      "close": 152.5,
      "volume": 8509800
    },
    {
      "time": "2026-02-09",
      "open": 151.85000610351562,
      "high": 153,
      "low": 150.17999267578125,
      "close": 151.67999267578125,
      "volume": 7431200
    },
    {
      "time": "2026-02-10",
      "open": 151.47000122070312,
      "high": 151.8699951171875,
      "low": 147.07000732421875,
      "close": 147.22999572753906,
      "volume": 10774600
    },
    {
      "time": "2026-02-11",
      "open": 148.89999389648438,
      "high": 157.2899932861328,
      "low": 147.3800048828125,
      "close": 155.8000030517578,
      "volume": 11434000
    },
    {
      "time": "2026-02-12",
      "open": 153.4199981689453,
      "high": 155.72999572753906,
      "low": 150.82000732421875,
      "close": 151.80999755859375,
      "volume": 9891000
    },
    {
      "time": "2026-02-13",
      "open": 151.88999938964844,
      "high": 156.9499969482422,
      "low": 151.4600067138672,
      "close": 154.97999572753906,
      "volume": 6861900
    },
    {
      "time": "2026-02-17",
      "open": 155.0399932861328,
      "high": 155.75,
      "low": 153.30999755859375,
      "close": 155.27000427246094,
      "volume": 5884800
    },
    {
      "time": "2026-02-18",
      "open": 156.00999450683594,
      "high": 156.00999450683594,
      "low": 152.3699951171875,
      "close": 152.74000549316406,
      "volume": 5190900
    },
    {
      "time": "2026-02-19",
      "open": 152.33999633789062,
      "high": 152.82000732421875,
      "low": 150.3300018310547,
      "close": 151.1199951171875,
      "volume": 7357700
    },
    {
      "time": "2026-02-20",
      "open": 150.5800018310547,
      "high": 153.25999450683594,
      "low": 150.08999633789062,
      "close": 151.39999389648438,
      "volume": 6986900
    },
    {
      "time": "2026-02-23",
      "open": 148.92999267578125,
      "high": 152.4600067138672,
      "low": 148.3800048828125,
      "close": 149.8300018310547,
      "volume": 5994400
    },
    {
      "time": "2026-02-24",
      "open": 149.72000122070312,
      "high": 150.0800018310547,
      "low": 147.0500030517578,
      "close": 147.63999938964844,
      "volume": 8333600
    },
    {
      "time": "2026-02-25",
      "open": 147.35000610351562,
      "high": 149.11000061035156,
      "low": 146.38999938964844,
      "close": 147.1199951171875,
      "volume": 6209100
    },
    {
      "time": "2026-02-26",
      "open": 145.9199981689453,
      "high": 146.36000061035156,
      "low": 143.08999633789062,
      "close": 143.77000427246094,
      "volume": 7987200
    },
    {
      "time": "2026-02-27",
      "open": 143.55999755859375,
      "high": 150,
      "low": 143.3699951171875,
      "close": 148.9499969482422,
      "volume": 11195500
    },
    {
      "time": "2026-03-02",
      "open": 147.8699951171875,
      "high": 150.77000427246094,
      "low": 147.8000030517578,
      "close": 150.02999877929688,
      "volume": 7182900
    },
    {
      "time": "2026-03-03",
      "open": 148.1300048828125,
      "high": 148.83999633789062,
      "low": 145.52000427246094,
      "close": 147.8300018310547,
      "volume": 6741600
    },
    {
      "time": "2026-03-04",
      "open": 148.9199981689453,
      "high": 148.9199981689453,
      "low": 146.10000610351562,
      "close": 148.22000122070312,
      "volume": 6925100
    },
    {
      "time": "2026-03-05",
      "open": 146.32000732421875,
      "high": 146.75,
      "low": 143.35000610351562,
      "close": 145.13999938964844,
      "volume": 6939900
    },
    {
      "time": "2026-03-06",
      "open": 143.55999755859375,
      "high": 144.64999389648438,
      "low": 142.77000427246094,
      "close": 143.92999267578125,
      "volume": 4921200
    },
    {
      "time": "2026-03-09",
      "open": 143.5,
      "high": 146.9199981689453,
      "low": 143.49000549316406,
      "close": 146.6300048828125,
      "volume": 5210400
    },
    {
      "time": "2026-03-10",
      "open": 147.72999572753906,
      "high": 149.3800048828125,
      "low": 146.83999633789062,
      "close": 148.55999755859375,
      "volume": 5098500
    },
    {
      "time": "2026-03-11",
      "open": 147.11000061035156,
      "high": 149.3000030517578,
      "low": 145.80999755859375,
      "close": 146,
      "volume": 5551400
    },
    {
      "time": "2026-03-12",
      "open": 145.11000061035156,
      "high": 146.9499969482422,
      "low": 143.88999938964844,
      "close": 145.2100067138672,
      "volume": 7006700
    },
    {
      "time": "2026-03-13",
      "open": 146.85000610351562,
      "high": 148.22000122070312,
      "low": 144.1999969482422,
      "close": 144.99000549316406,
      "volume": 4375500
    },
    {
      "time": "2026-03-16",
      "open": 144.22999572753906,
      "high": 146.1300048828125,
      "low": 142.67999267578125,
      "close": 145.2100067138672,
      "volume": 3697200
    },
    {
      "time": "2026-03-17",
      "open": 146.52000427246094,
      "high": 146.7100067138672,
      "low": 143.27000427246094,
      "close": 144.39999389648438,
      "volume": 3887800
    },
    {
      "time": "2026-03-18",
      "open": 143.16000366210938,
      "high": 143.8000030517578,
      "low": 139.22999572753906,
      "close": 141.2899932861328,
      "volume": 7079300
    },
    {
      "time": "2026-03-19",
      "open": 141.4199981689453,
      "high": 142.08999633789062,
      "low": 140.1199951171875,
      "close": 141.11000061035156,
      "volume": 7310700
    },
    {
      "time": "2026-03-20",
      "open": 140.42999267578125,
      "high": 141,
      "low": 136.49000549316406,
      "close": 137.2100067138672,
      "volume": 15521900
    },
    {
      "time": "2026-03-23",
      "open": 139.67999267578125,
      "high": 139.8000030517578,
      "low": 136.44000244140625,
      "close": 137.33999633789062,
      "volume": 7364200
    },
    {
      "time": "2026-03-24",
      "open": 136.8000030517578,
      "high": 138.3699951171875,
      "low": 136.47000122070312,
      "close": 138.11000061035156,
      "volume": 6725500
    },
    {
      "time": "2026-03-25",
      "open": 139.75999450683594,
      "high": 140.4199981689453,
      "low": 137.9199981689453,
      "close": 138.25999450683594,
      "volume": 5053000
    },
    {
      "time": "2026-03-26",
      "open": 138.38999938964844,
      "high": 138.94000244140625,
      "low": 136.66000366210938,
      "close": 136.8800048828125,
      "volume": 4285500
    },
    {
      "time": "2026-03-27",
      "open": 136.85000610351562,
      "high": 137.47000122070312,
      "low": 134.10000610351562,
      "close": 134.25,
      "volume": 5647000
    },
    {
      "time": "2026-03-30",
      "open": 134.57000732421875,
      "high": 136.6300048828125,
      "low": 133.88999938964844,
      "close": 136.33999633789062,
      "volume": 6148300
    },
    {
      "time": "2026-03-31",
      "open": 137.17999267578125,
      "high": 140.35000610351562,
      "low": 137.1699981689453,
      "close": 139.3699951171875,
      "volume": 7878800
    },
    {
      "time": "2026-04-01",
      "open": 139.69000244140625,
      "high": 141.49000549316406,
      "low": 138.82000732421875,
      "close": 140.3000030517578,
      "volume": 5286500
    },
    {
      "time": "2026-04-02",
      "open": 139.61000061035156,
      "high": 141.33999633789062,
      "low": 138.63999938964844,
      "close": 139.7100067138672,
      "volume": 4925900
    },
    {
      "time": "2026-04-06",
      "open": 139.24000549316406,
      "high": 140.7100067138672,
      "low": 138.85000610351562,
      "close": 140.1300048828125,
      "volume": 3921900
    },
    {
      "time": "2026-04-07",
      "open": 139,
      "high": 139.38999938964844,
      "low": 137.14999389648438,
      "close": 138.8000030517578,
      "volume": 5439200
    },
    {
      "time": "2026-04-08",
      "open": 140.11000061035156,
      "high": 141.57000732421875,
      "low": 138.47000122070312,
      "close": 141.5399932861328,
      "volume": 4967300
    },
    {
      "time": "2026-04-09",
      "open": 140.1199951171875,
      "high": 142.97000122070312,
      "low": 139.9600067138672,
      "close": 142.08999633789062,
      "volume": 4167400
    },
    {
      "time": "2026-04-10",
      "open": 142.3800048828125,
      "high": 142.3800048828125,
      "low": 138.4499969482422,
      "close": 138.99000549316406,
      "volume": 4418800
    },
    {
      "time": "2026-04-13",
      "open": 137.99000549316406,
      "high": 139.5500030517578,
      "low": 137.02000427246094,
      "close": 139.02999877929688,
      "volume": 5101500
    },
    {
      "time": "2026-04-14",
      "open": 138.25999450683594,
      "high": 141.39999389648438,
      "low": 137.60000610351562,
      "close": 140.4499969482422,
      "volume": 6473800
    },
    {
      "time": "2026-04-15",
      "open": 140.9600067138672,
      "high": 140.9600067138672,
      "low": 138.05999755859375,
      "close": 139.77000427246094,
      "volume": 3790500
    },
    {
      "time": "2026-04-16",
      "open": 138.61000061035156,
      "high": 140.27000427246094,
      "low": 137.75,
      "close": 138.5500030517578,
      "volume": 3432400
    },
    {
      "time": "2026-04-17",
      "open": 138.9499969482422,
      "high": 139.75999450683594,
      "low": 136.69000244140625,
      "close": 137.63999938964844,
      "volume": 7345800
    },
    {
      "time": "2026-04-20",
      "open": 138.05999755859375,
      "high": 138.5399932861328,
      "low": 135.47999572753906,
      "close": 135.8699951171875,
      "volume": 3871200
    },
    {
      "time": "2026-04-21",
      "open": 136.17999267578125,
      "high": 136.33999633789062,
      "low": 132.22000122070312,
      "close": 133.2899932861328,
      "volume": 6070300
    },
    {
      "time": "2026-04-22",
      "open": 133.69000244140625,
      "high": 134.0800018310547,
      "low": 131.33999633789062,
      "close": 132.89999389648438,
      "volume": 6695800
    },
    {
      "time": "2026-04-23",
      "open": 134.02000427246094,
      "high": 134.67999267578125,
      "low": 132.7899932861328,
      "close": 133.63999938964844,
      "volume": 3870900
    },
    {
      "time": "2026-04-24",
      "open": 131.5399932861328,
      "high": 132.3300018310547,
      "low": 129.27999877929688,
      "close": 130.39999389648438,
      "volume": 5966000
    },
    {
      "time": "2026-04-27",
      "open": 128.8000030517578,
      "high": 130.3300018310547,
      "low": 127.63999938964844,
      "close": 127.75,
      "volume": 8170300
    },
    {
      "time": "2026-04-28",
      "open": 130.3300018310547,
      "high": 130.47000122070312,
      "low": 128.33999633789062,
      "close": 129.25999450683594,
      "volume": 5940300
    },
    {
      "time": "2026-04-29",
      "open": 128.89999389648438,
      "high": 129.9600067138672,
      "low": 128,
      "close": 128.83999633789062,
      "volume": 5048300
    },
    {
      "time": "2026-04-30",
      "open": 127.95999908447266,
      "high": 132.2100067138672,
      "low": 127.95999908447266,
      "close": 130.83999633789062,
      "volume": 6660000
    },
    {
      "time": "2026-05-01",
      "open": 130,
      "high": 132.36000061035156,
      "low": 129.00999450683594,
      "close": 131.64999389648438,
      "volume": 5517000
    },
    {
      "time": "2026-05-04",
      "open": 130.44000244140625,
      "high": 133.10000610351562,
      "low": 130,
      "close": 132.69000244140625,
      "volume": 5880600
    },
    {
      "time": "2026-05-05",
      "open": 132.83999633789062,
      "high": 133.97999572753906,
      "low": 131.88999938964844,
      "close": 133.47999572753906,
      "volume": 6152400
    },
    {
      "time": "2026-05-06",
      "open": 133.3800048828125,
      "high": 136.75,
      "low": 133.19000244140625,
      "close": 136.3000030517578,
      "volume": 6351200
    },
    {
      "time": "2026-05-07",
      "open": 136.5,
      "high": 136.5,
      "low": 133.75999450683594,
      "close": 134.05999755859375,
      "volume": 8901000
    },
    {
      "time": "2026-05-08",
      "open": 130,
      "high": 133.33999633789062,
      "low": 129,
      "close": 131.3300018310547,
      "volume": 10250100
    },
    {
      "time": "2026-05-11",
      "open": 131.00999450683594,
      "high": 134.86000061035156,
      "low": 130.97999572753906,
      "close": 133.52000427246094,
      "volume": 5385000
    },
    {
      "time": "2026-05-12",
      "open": 135,
      "high": 137.5,
      "low": 132.72000122070312,
      "close": 134.94000244140625,
      "volume": 6034900
    },
    {
      "time": "2026-05-13",
      "open": 133.5500030517578,
      "high": 135.07000732421875,
      "low": 131.8800048828125,
      "close": 133.0500030517578,
      "volume": 6666700
    },
    {
      "time": "2026-05-14",
      "open": 133.77000427246094,
      "high": 134.64999389648438,
      "low": 131.80999755859375,
      "close": 132.05999755859375,
      "volume": 4533200
    },
    {
      "time": "2026-05-15",
      "open": 132.27000427246094,
      "high": 132.80999755859375,
      "low": 129.10000610351562,
      "close": 129.5800018310547,
      "volume": 6640700
    },
    {
      "time": "2026-05-18",
      "open": 130.14999389648438,
      "high": 131.0500030517578,
      "low": 129.22000122070312,
      "close": 129.6699981689453,
      "volume": 5182200
    },
    {
      "time": "2026-05-19",
      "open": 129.5,
      "high": 132.33999633789062,
      "low": 128.33999633789062,
      "close": 130.5,
      "volume": 5009000
    },
    {
      "time": "2026-05-20",
      "open": 131.36000061035156,
      "high": 131.9499969482422,
      "low": 129.49000549316406,
      "close": 130.69000244140625,
      "volume": 5571000
    },
    {
      "time": "2026-05-21",
      "open": 130.02000427246094,
      "high": 131.33999633789062,
      "low": 129.4199981689453,
      "close": 130.5,
      "volume": 4920800
    },
    {
      "time": "2026-05-22",
      "open": 131.57000732421875,
      "high": 134.52000427246094,
      "low": 131.1199951171875,
      "close": 134.36000061035156,
      "volume": 5973400
    },
    {
      "time": "2026-05-26",
      "open": 135.25,
      "high": 136.32000732421875,
      "low": 133.67999267578125,
      "close": 133.72999572753906,
      "volume": 6408900
    },
    {
      "time": "2026-05-27",
      "open": 133.8300018310547,
      "high": 136.19000244140625,
      "low": 132.58999633789062,
      "close": 133.69000244140625,
      "volume": 5032000
    },
    {
      "time": "2026-05-28",
      "open": 133.88999938964844,
      "high": 136.50999450683594,
      "low": 132.7899932861328,
      "close": 136.22000122070312,
      "volume": 5610000
    },
    {
      "time": "2026-05-29",
      "open": 135.1300048828125,
      "high": 137.1999969482422,
      "low": 133.5500030517578,
      "close": 134.42999267578125,
      "volume": 17509800
    },
    {
      "time": "2026-06-01",
      "open": 133.99000549316406,
      "high": 133.99000549316406,
      "low": 130.52999877929688,
      "close": 131.10000610351562,
      "volume": 6259200
    },
    {
      "time": "2026-06-02",
      "open": 128.99000549316406,
      "high": 130.60000610351562,
      "low": 127.06999969482422,
      "close": 127.56999969482422,
      "volume": 8082600
    },
    {
      "time": "2026-06-03",
      "open": 127.58999633789062,
      "high": 129.86000061035156,
      "low": 127.5,
      "close": 128.99000549316406,
      "volume": 6237100
    },
    {
      "time": "2026-06-04",
      "open": 130.57000732421875,
      "high": 131.0399932861328,
      "low": 128.00999450683594,
      "close": 129.17999267578125,
      "volume": 13729200
    },
    {
      "time": "2026-06-05",
      "open": 130.08999633789062,
      "high": 131.66000366210938,
      "low": 128.9199981689453,
      "close": 129.16000366210938,
      "volume": 15369400
    },
    {
      "time": "2026-06-08",
      "open": 130.07000732421875,
      "high": 130.8000030517578,
      "low": 127.12999725341797,
      "close": 128.10000610351562,
      "volume": 9796000
    },
    {
      "time": "2026-06-09",
      "open": 128.8000030517578,
      "high": 129,
      "low": 123.19999694824219,
      "close": 125.5,
      "volume": 8683100
    },
    {
      "time": "2026-06-10",
      "open": 125.63999938964844,
      "high": 125.63999938964844,
      "low": 121.38999938964844,
      "close": 121.4800033569336,
      "volume": 10154200
    },
    {
      "time": "2026-06-11",
      "open": 121.79000091552734,
      "high": 127.37000274658203,
      "low": 121.79000091552734,
      "close": 125.87000274658203,
      "volume": 8665600
    },
    {
      "time": "2026-06-12",
      "open": 126.12999725341797,
      "high": 126.51000213623047,
      "low": 124.29000091552734,
      "close": 125.58999633789062,
      "volume": 5214600
    },
    {
      "time": "2026-06-15",
      "open": 125.29000091552734,
      "high": 125.4000015258789,
      "low": 122.69999694824219,
      "close": 124.30000305175781,
      "volume": 6653100
    },
    {
      "time": "2026-06-16",
      "open": 125.22000122070312,
      "high": 128.17999267578125,
      "low": 124.13999938964844,
      "close": 127.2300033569336,
      "volume": 9381700
    },
    {
      "time": "2026-06-17",
      "open": 126.69000244140625,
      "high": 128.1999969482422,
      "low": 124.11000061035156,
      "close": 125.44999694824219,
      "volume": 7726700
    },
    {
      "time": "2026-06-18",
      "open": 125.8499984741211,
      "high": 126.38999938964844,
      "low": 122.43000030517578,
      "close": 123.76000213623047,
      "volume": 14348300
    },
    {
      "time": "2026-06-22",
      "open": 124.30000305175781,
      "high": 125.16999816894531,
      "low": 123,
      "close": 124.87000274658203,
      "volume": 8126100
    },
    {
      "time": "2026-06-23",
      "open": 126.62999725341797,
      "high": 126.62999725341797,
      "low": 124.44000244140625,
      "close": 125.05000305175781,
      "volume": 8462600
    },
    {
      "time": "2026-06-24",
      "open": 125.55999755859375,
      "high": 127.2699966430664,
      "low": 124.77999877929688,
      "close": 125.16000366210938,
      "volume": 7409600
    },
    {
      "time": "2026-06-25",
      "open": 125.2699966430664,
      "high": 126.94999694824219,
      "low": 123.66999816894531,
      "close": 123.83999633789062,
      "volume": 7250300
    },
    {
      "time": "2026-06-26",
      "open": 125.25,
      "high": 128.6999969482422,
      "low": 125,
      "close": 127.87999725341797,
      "volume": 19908100
    },
    {
      "time": "2026-06-29",
      "open": 128.86000061035156,
      "high": 128.86000061035156,
      "low": 125.48999786376953,
      "close": 126.33000183105469,
      "volume": 6897300
    },
    {
      "time": "2026-06-30",
      "open": 125.87999725341797,
      "high": 127.2699966430664,
      "low": 124.19000244140625,
      "close": 126.33999633789062,
      "volume": 7409600
    },
    {
      "time": "2026-07-01",
      "open": 127.27999877929688,
      "high": 127.62000274658203,
      "low": 125.12999725341797,
      "close": 125.97000122070312,
      "volume": 6654900
    },
    {
      "time": "2026-07-02",
      "open": 126.7300033569336,
      "high": 131.5800018310547,
      "low": 126.45999908447266,
      "close": 131.27000427246094,
      "volume": 8088400
    },
    {
      "time": "2026-07-06",
      "open": 132.8800048828125,
      "high": 132.8800048828125,
      "low": 127.87999725341797,
      "close": 129.61000061035156,
      "volume": 10729400
    },
    {
      "time": "2026-07-07",
      "open": 132.6199951171875,
      "high": 136.60000610351562,
      "low": 132,
      "close": 136.36000061035156,
      "volume": 9177300
    },
    {
      "time": "2026-07-08",
      "open": 136.5800018310547,
      "high": 137.6999969482422,
      "low": 134,
      "close": 135.82000732421875,
      "volume": 8454100
    },
    {
      "time": "2026-07-09",
      "open": 135.57000732421875,
      "high": 136.05999755859375,
      "low": 133.27000427246094,
      "close": 134.83999633789062,
      "volume": 5838900
    },
    {
      "time": "2026-07-10",
      "open": 134.02000427246094,
      "high": 134.97000122070312,
      "low": 129.27000427246094,
      "close": 129.8300018310547,
      "volume": 5936000
    },
    {
      "time": "2026-07-13",
      "open": 129.66000366210938,
      "high": 131.6699981689453,
      "low": 127.94000244140625,
      "close": 131.39999389648438,
      "volume": 5131600
    },
    {
      "time": "2026-07-14",
      "open": 129.6999969482422,
      "high": 131.2100067138672,
      "low": 129.4199981689453,
      "close": 130.0399932861328,
      "volume": 5255700
    },
    {
      "time": "2026-07-15",
      "open": 130.10000610351562,
      "high": 132.9499969482422,
      "low": 129.41000366210938,
      "close": 131.6999969482422,
      "volume": 4467500
    },
    {
      "time": "2026-07-16",
      "open": 131.75999450683594,
      "high": 136.44000244140625,
      "low": 131.30999755859375,
      "close": 136.3000030517578,
      "volume": 7926800
    },
    {
      "time": "2026-07-17",
      "open": 137.61000061035156,
      "high": 140.61000061035156,
      "low": 134.08999633789062,
      "close": 134.27999877929688,
      "volume": 6903200
    },
    {
      "time": "2026-07-20",
      "open": 134.27999877929688,
      "high": 135.5,
      "low": 132.91000366210938,
      "close": 133.2100067138672,
      "volume": 4104000
    },
    {
      "time": "2026-07-21",
      "open": 130.50999450683594,
      "high": 132.8699951171875,
      "low": 129.1300048828125,
      "close": 130.27999877929688,
      "volume": 8371100
    },
    {
      "time": "2026-07-22",
      "open": 131.8300018310547,
      "high": 132.86000061035156,
      "low": 130.22999572753906,
      "close": 130.33999633789062,
      "volume": 4757800
    },
    {
      "time": "2026-07-23",
      "open": 129.22000122070312,
      "high": 131.07000732421875,
      "low": 127.61000061035156,
      "close": 130.86000061035156,
      "volume": 6299300
    },
    {
      "time": "2026-07-24",
      "open": 130.92999267578125,
      "high": 131.63999938964844,
      "low": 129.0399932861328,
      "close": 129.30999755859375,
      "volume": 5304855
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 114.40940002441407
    },
    {
      "time": "2025-10-06",
      "value": 114.35700012207032
    },
    {
      "time": "2025-10-07",
      "value": 114.4320001220703
    },
    {
      "time": "2025-10-08",
      "value": 114.51240005493165
    },
    {
      "time": "2025-10-09",
      "value": 114.55199996948242
    },
    {
      "time": "2025-10-10",
      "value": 114.64979995727539
    },
    {
      "time": "2025-10-13",
      "value": 114.75039993286133
    },
    {
      "time": "2025-10-14",
      "value": 114.82979995727538
    },
    {
      "time": "2025-10-15",
      "value": 114.94660003662109
    },
    {
      "time": "2025-10-16",
      "value": 115.09800003051758
    },
    {
      "time": "2025-10-17",
      "value": 115.34860000610351
    },
    {
      "time": "2025-10-20",
      "value": 115.42259994506836
    },
    {
      "time": "2025-10-21",
      "value": 115.49479995727539
    },
    {
      "time": "2025-10-22",
      "value": 115.52360000610352
    },
    {
      "time": "2025-10-23",
      "value": 115.53559997558594
    },
    {
      "time": "2025-10-24",
      "value": 115.57400009155273
    },
    {
      "time": "2025-10-27",
      "value": 115.61600006103515
    },
    {
      "time": "2025-10-28",
      "value": 115.61380004882812
    },
    {
      "time": "2025-10-29",
      "value": 115.62419998168946
    },
    {
      "time": "2025-10-30",
      "value": 115.6183999633789
    },
    {
      "time": "2025-10-31",
      "value": 115.69139999389648
    },
    {
      "time": "2025-11-03",
      "value": 115.83700012207031
    },
    {
      "time": "2025-11-04",
      "value": 116.01400009155273
    },
    {
      "time": "2025-11-05",
      "value": 116.17060012817383
    },
    {
      "time": "2025-11-06",
      "value": 116.3602001953125
    },
    {
      "time": "2025-11-07",
      "value": 116.48580017089844
    },
    {
      "time": "2025-11-10",
      "value": 116.58940017700195
    },
    {
      "time": "2025-11-11",
      "value": 116.78640014648437
    },
    {
      "time": "2025-11-12",
      "value": 116.99460021972656
    },
    {
      "time": "2025-11-13",
      "value": 117.24320022583008
    },
    {
      "time": "2025-11-14",
      "value": 117.44260009765625
    },
    {
      "time": "2025-11-17",
      "value": 117.6068000793457
    },
    {
      "time": "2025-11-18",
      "value": 117.83520004272461
    },
    {
      "time": "2025-11-19",
      "value": 118.09160018920899
    },
    {
      "time": "2025-11-20",
      "value": 118.23420013427734
    },
    {
      "time": "2025-11-21",
      "value": 118.47600006103515
    },
    {
      "time": "2025-11-24",
      "value": 118.73059997558593
    },
    {
      "time": "2025-11-25",
      "value": 119.05580001831055
    },
    {
      "time": "2025-11-26",
      "value": 119.36080001831054
    },
    {
      "time": "2025-11-28",
      "value": 119.60519989013672
    },
    {
      "time": "2025-12-01",
      "value": 119.81
    },
    {
      "time": "2025-12-02",
      "value": 120.0384001159668
    },
    {
      "time": "2025-12-03",
      "value": 120.25040008544921
    },
    {
      "time": "2025-12-04",
      "value": 120.42940017700195
    },
    {
      "time": "2025-12-05",
      "value": 120.63400024414062
    },
    {
      "time": "2025-12-08",
      "value": 120.81580032348633
    },
    {
      "time": "2025-12-09",
      "value": 120.95060028076172
    },
    {
      "time": "2025-12-10",
      "value": 121.15740020751953
    },
    {
      "time": "2025-12-11",
      "value": 121.39860015869141
    },
    {
      "time": "2025-12-12",
      "value": 121.59540023803712
    },
    {
      "time": "2025-12-15",
      "value": 121.73720016479493
    },
    {
      "time": "2025-12-16",
      "value": 121.84120010375976
    },
    {
      "time": "2025-12-17",
      "value": 121.93280014038086
    },
    {
      "time": "2025-12-18",
      "value": 121.99720016479492
    },
    {
      "time": "2025-12-19",
      "value": 122.14820022583008
    },
    {
      "time": "2025-12-22",
      "value": 122.28780029296875
    },
    {
      "time": "2025-12-23",
      "value": 122.42740036010743
    },
    {
      "time": "2025-12-24",
      "value": 122.57120025634765
    },
    {
      "time": "2025-12-26",
      "value": 122.69920013427735
    },
    {
      "time": "2025-12-29",
      "value": 122.8404002380371
    },
    {
      "time": "2025-12-30",
      "value": 122.84780029296876
    },
    {
      "time": "2025-12-31",
      "value": 122.8404002380371
    },
    {
      "time": "2026-01-02",
      "value": 122.79080017089844
    },
    {
      "time": "2026-01-05",
      "value": 122.72760025024414
    },
    {
      "time": "2026-01-06",
      "value": 122.74000030517578
    },
    {
      "time": "2026-01-07",
      "value": 122.80820022583008
    },
    {
      "time": "2026-01-08",
      "value": 122.81220016479492
    },
    {
      "time": "2026-01-09",
      "value": 122.87660018920899
    },
    {
      "time": "2026-01-12",
      "value": 122.95860015869141
    },
    {
      "time": "2026-01-13",
      "value": 123.0250001525879
    },
    {
      "time": "2026-01-14",
      "value": 123.11060012817383
    },
    {
      "time": "2026-01-15",
      "value": 123.09480010986329
    },
    {
      "time": "2026-01-16",
      "value": 123.13300018310547
    },
    {
      "time": "2026-01-20",
      "value": 123.16420013427734
    },
    {
      "time": "2026-01-21",
      "value": 123.2784001159668
    },
    {
      "time": "2026-01-22",
      "value": 123.52440017700195
    },
    {
      "time": "2026-01-23",
      "value": 123.88
    },
    {
      "time": "2026-01-26",
      "value": 124.18440002441406
    },
    {
      "time": "2026-01-27",
      "value": 124.53580001831055
    },
    {
      "time": "2026-01-28",
      "value": 124.82620010375976
    },
    {
      "time": "2026-01-29",
      "value": 125.1168002319336
    },
    {
      "time": "2026-01-30",
      "value": 125.47400024414063
    },
    {
      "time": "2026-02-02",
      "value": 125.78820022583008
    },
    {
      "time": "2026-02-03",
      "value": 126.09240005493164
    },
    {
      "time": "2026-02-04",
      "value": 126.51720001220703
    },
    {
      "time": "2026-02-05",
      "value": 126.97179992675781
    },
    {
      "time": "2026-02-06",
      "value": 127.51639999389648
    },
    {
      "time": "2026-02-09",
      "value": 128.00759979248048
    },
    {
      "time": "2026-02-10",
      "value": 128.40199966430663
    },
    {
      "time": "2026-02-11",
      "value": 129.001199798584
    },
    {
      "time": "2026-02-12",
      "value": 129.55079971313478
    },
    {
      "time": "2026-02-13",
      "value": 130.17219955444335
    },
    {
      "time": "2026-02-17",
      "value": 130.77759963989257
    },
    {
      "time": "2026-02-18",
      "value": 131.37999969482422
    },
    {
      "time": "2026-02-19",
      "value": 131.9779995727539
    },
    {
      "time": "2026-02-20",
      "value": 132.58219940185546
    },
    {
      "time": "2026-02-23",
      "value": 133.19159942626953
    },
    {
      "time": "2026-02-24",
      "value": 133.71759948730468
    },
    {
      "time": "2026-02-25",
      "value": 134.195799407959
    },
    {
      "time": "2026-02-26",
      "value": 134.66319946289062
    },
    {
      "time": "2026-02-27",
      "value": 135.24659942626954
    },
    {
      "time": "2026-03-02",
      "value": 135.87159942626954
    },
    {
      "time": "2026-03-03",
      "value": 136.4009994506836
    },
    {
      "time": "2026-03-04",
      "value": 136.9359994506836
    },
    {
      "time": "2026-03-05",
      "value": 137.35299942016601
    },
    {
      "time": "2026-03-06",
      "value": 137.74839920043945
    },
    {
      "time": "2026-03-09",
      "value": 138.17719924926757
    },
    {
      "time": "2026-03-10",
      "value": 138.63499923706055
    },
    {
      "time": "2026-03-11",
      "value": 139.0609992980957
    },
    {
      "time": "2026-03-12",
      "value": 139.46699935913085
    },
    {
      "time": "2026-03-13",
      "value": 139.90319946289063
    },
    {
      "time": "2026-03-16",
      "value": 140.3525996398926
    },
    {
      "time": "2026-03-17",
      "value": 140.80859954833986
    },
    {
      "time": "2026-03-18",
      "value": 141.26839935302735
    },
    {
      "time": "2026-03-19",
      "value": 141.66339935302733
    },
    {
      "time": "2026-03-20",
      "value": 141.92059951782227
    },
    {
      "time": "2026-03-23",
      "value": 142.25399948120116
    },
    {
      "time": "2026-03-24",
      "value": 142.5941995239258
    },
    {
      "time": "2026-03-25",
      "value": 142.90739944458008
    },
    {
      "time": "2026-03-26",
      "value": 143.20979949951172
    },
    {
      "time": "2026-03-27",
      "value": 143.41339950561525
    },
    {
      "time": "2026-03-30",
      "value": 143.71499938964843
    },
    {
      "time": "2026-03-31",
      "value": 144.00419921875
    },
    {
      "time": "2026-04-01",
      "value": 144.32739929199218
    },
    {
      "time": "2026-04-02",
      "value": 144.5393994140625
    },
    {
      "time": "2026-04-06",
      "value": 144.7191995239258
    },
    {
      "time": "2026-04-07",
      "value": 144.77659973144532
    },
    {
      "time": "2026-04-08",
      "value": 144.85179962158202
    },
    {
      "time": "2026-04-09",
      "value": 144.87419952392577
    },
    {
      "time": "2026-04-10",
      "value": 144.859599609375
    },
    {
      "time": "2026-04-13",
      "value": 144.8491995239258
    },
    {
      "time": "2026-04-14",
      "value": 144.8191995239258
    },
    {
      "time": "2026-04-15",
      "value": 144.75679962158202
    },
    {
      "time": "2026-04-16",
      "value": 144.66219970703125
    },
    {
      "time": "2026-04-17",
      "value": 144.49039978027344
    },
    {
      "time": "2026-04-20",
      "value": 144.22039978027342
    },
    {
      "time": "2026-04-21",
      "value": 143.8361996459961
    },
    {
      "time": "2026-04-22",
      "value": 143.46059967041015
    },
    {
      "time": "2026-04-23",
      "value": 143.18879974365234
    },
    {
      "time": "2026-04-24",
      "value": 142.6807995605469
    },
    {
      "time": "2026-04-27",
      "value": 142.199599609375
    },
    {
      "time": "2026-04-28",
      "value": 141.68519958496094
    },
    {
      "time": "2026-04-29",
      "value": 141.15659942626954
    },
    {
      "time": "2026-04-30",
      "value": 140.71859924316405
    },
    {
      "time": "2026-05-01",
      "value": 140.32919921875
    },
    {
      "time": "2026-05-04",
      "value": 139.95499938964844
    },
    {
      "time": "2026-05-05",
      "value": 139.62799926757813
    },
    {
      "time": "2026-05-06",
      "value": 139.4011993408203
    },
    {
      "time": "2026-05-07",
      "value": 139.13999938964844
    },
    {
      "time": "2026-05-08",
      "value": 138.89119934082032
    },
    {
      "time": "2026-05-11",
      "value": 138.5825994873047
    },
    {
      "time": "2026-05-12",
      "value": 138.28079956054688
    },
    {
      "time": "2026-05-13",
      "value": 137.98519958496092
    },
    {
      "time": "2026-05-14",
      "value": 137.66199951171876
    },
    {
      "time": "2026-05-15",
      "value": 137.35079956054688
    },
    {
      "time": "2026-05-18",
      "value": 137.06559967041017
    },
    {
      "time": "2026-05-19",
      "value": 136.74299957275392
    },
    {
      "time": "2026-05-20",
      "value": 136.38559967041016
    },
    {
      "time": "2026-05-21",
      "value": 136.07559967041016
    },
    {
      "time": "2026-05-22",
      "value": 135.85859954833984
    },
    {
      "time": "2026-05-26",
      "value": 135.63339935302736
    },
    {
      "time": "2026-05-27",
      "value": 135.40299926757814
    },
    {
      "time": "2026-05-28",
      "value": 135.2393994140625
    },
    {
      "time": "2026-05-29",
      "value": 135.10219940185547
    },
    {
      "time": "2026-06-01",
      "value": 134.90199951171874
    },
    {
      "time": "2026-06-02",
      "value": 134.7091993713379
    },
    {
      "time": "2026-06-03",
      "value": 134.54219955444336
    },
    {
      "time": "2026-06-04",
      "value": 134.36359939575195
    },
    {
      "time": "2026-06-05",
      "value": 134.18159957885743
    },
    {
      "time": "2026-06-08",
      "value": 134.00599960327148
    },
    {
      "time": "2026-06-09",
      "value": 133.8309996032715
    },
    {
      "time": "2026-06-10",
      "value": 133.53379974365234
    },
    {
      "time": "2026-06-11",
      "value": 133.26379989624024
    },
    {
      "time": "2026-06-12",
      "value": 132.96959976196288
    },
    {
      "time": "2026-06-15",
      "value": 132.6613996887207
    },
    {
      "time": "2026-06-16",
      "value": 132.4033996582031
    },
    {
      "time": "2026-06-17",
      "value": 132.1363995361328
    },
    {
      "time": "2026-06-18",
      "value": 131.78079971313477
    },
    {
      "time": "2026-06-22",
      "value": 131.4363998413086
    },
    {
      "time": "2026-06-23",
      "value": 131.15759979248048
    },
    {
      "time": "2026-06-24",
      "value": 130.8801998901367
    },
    {
      "time": "2026-06-25",
      "value": 130.5479998779297
    },
    {
      "time": "2026-06-26",
      "value": 130.31019973754883
    },
    {
      "time": "2026-06-29",
      "value": 130.06579971313477
    },
    {
      "time": "2026-06-30",
      "value": 129.8397996520996
    },
    {
      "time": "2026-07-01",
      "value": 129.64179977416993
    },
    {
      "time": "2026-07-02",
      "value": 129.60139999389648
    },
    {
      "time": "2026-07-06",
      "value": 129.53560012817383
    },
    {
      "time": "2026-07-07",
      "value": 129.5900001525879
    },
    {
      "time": "2026-07-08",
      "value": 129.69840042114257
    },
    {
      "time": "2026-07-09",
      "value": 129.84020034790038
    },
    {
      "time": "2026-07-10",
      "value": 129.85160049438477
    },
    {
      "time": "2026-07-13",
      "value": 129.90280044555664
    },
    {
      "time": "2026-07-14",
      "value": 129.88680038452148
    },
    {
      "time": "2026-07-15",
      "value": 129.88780044555665
    },
    {
      "time": "2026-07-16",
      "value": 129.96000045776367
    },
    {
      "time": "2026-07-17",
      "value": 129.97600051879883
    },
    {
      "time": "2026-07-20",
      "value": 129.91420059204103
    },
    {
      "time": "2026-07-21",
      "value": 129.83860061645507
    },
    {
      "time": "2026-07-22",
      "value": 129.8188005065918
    },
    {
      "time": "2026-07-23",
      "value": 129.76560043334962
    },
    {
      "time": "2026-07-24",
      "value": 129.65300033569335
    }
  ],
  "analysis": null
}