{
  "ok": true,
  "cached": false,
  "ticker": "GIS",
  "price": 36.03,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-12-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "General Mills Brings the Magic of Harry Potter™ Home with New Treats from Betty Crocker and Pillsbury",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/media-advertising/articles/general-mills-brings-magic-harry-130000431.html",
      "published": "2026-07-23"
    },
    {
      "title": "ADM (NYSE:ADM) Appoints Jeff Rowe As COO And Expands Regenerative Agriculture",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/adm-nyse-adm-appoints-jeff-081209626.html",
      "published": "2026-07-23"
    },
    {
      "title": "Here’s Why Big Food Companies, Like General Mills and Kraft Heinz, Are Losing Their Grip on Shoppers",
      "publisher": "Entrepreneur",
      "link": "https://finance.yahoo.com/m/ee2b9e9b-0cb8-379d-b1b0-24a547ae2d9b/here%E2%80%99s-why-big-food.html",
      "published": "2026-07-22"
    },
    {
      "title": "Popular Walmart bakery item recalled over possible glass contamination",
      "publisher": "TheStreet",
      "link": "https://finance.yahoo.com/m/0f0a26b9-700e-34ee-811a-5464cc60969d/popular-walmart-bakery-item.html",
      "published": "2026-07-21"
    },
    {
      "title": "Monsters Cereals Celebrate 55 Years of Halloween Memories with an Encore Collaboration in Partnership with The Jim Henson Company",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/media-advertising/articles/monsters-cereals-celebrate-55-years-130000703.html",
      "published": "2026-07-21"
    },
    {
      "title": "Even With Elon Musk's SpaceX Stock (SPCX) Down Below Its IPO Price, I'd Still Rather Buy This Dividend Stock in July",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/ea49ef04-b1ac-34c4-91ca-89f677475108/even-with-elon-musk%27s-spacex.html",
      "published": "2026-07-19"
    },
    {
      "title": "Big Food Is Running Out of Moves With Shoppers and Investors",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/8f165fce-ad49-38f7-be2b-2474ceec66e8/big-food-is-running-out-of.html",
      "published": "2026-07-19"
    },
    {
      "title": "Parasite concerns cast a shadow over fast-food stocks",
      "publisher": "Yahoo Finance Video",
      "link": "https://finance.yahoo.com/video/parasite-concerns-cast-a-shadow-over-fast-food-stocks-144543946.html",
      "published": "2026-07-17"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 51,
      "high": 51.2400016784668,
      "low": 50.630001068115234,
      "close": 51.06999969482422,
      "volume": 4609600
    },
    {
      "time": "2025-07-28",
      "open": 50.63999938964844,
      "high": 50.65999984741211,
      "low": 49.79999923706055,
      "close": 49.849998474121094,
      "volume": 5920800
    },
    {
      "time": "2025-07-29",
      "open": 49.90999984741211,
      "high": 50.439998626708984,
      "low": 49.70000076293945,
      "close": 50.02000045776367,
      "volume": 3874600
    },
    {
      "time": "2025-07-30",
      "open": 50.029998779296875,
      "high": 50.16999816894531,
      "low": 49.0099983215332,
      "close": 49.209999084472656,
      "volume": 7302500
    },
    {
      "time": "2025-07-31",
      "open": 48.75,
      "high": 49.47999954223633,
      "low": 48.59000015258789,
      "close": 48.97999954223633,
      "volume": 7972400
    },
    {
      "time": "2025-08-01",
      "open": 49.58000183105469,
      "high": 49.9900016784668,
      "low": 48.75,
      "close": 48.939998626708984,
      "volume": 5271200
    },
    {
      "time": "2025-08-04",
      "open": 48.900001525878906,
      "high": 49.33000183105469,
      "low": 48.779998779296875,
      "close": 49.02000045776367,
      "volume": 4490400
    },
    {
      "time": "2025-08-05",
      "open": 49.11000061035156,
      "high": 49.630001068115234,
      "low": 48.75,
      "close": 49.150001525878906,
      "volume": 4670500
    },
    {
      "time": "2025-08-06",
      "open": 49.209999084472656,
      "high": 49.72999954223633,
      "low": 48.959999084472656,
      "close": 49.310001373291016,
      "volume": 3572600
    },
    {
      "time": "2025-08-07",
      "open": 49.45000076293945,
      "high": 50.33000183105469,
      "low": 49.31999969482422,
      "close": 50.150001525878906,
      "volume": 5573000
    },
    {
      "time": "2025-08-08",
      "open": 50.15999984741211,
      "high": 50.5,
      "low": 49.47999954223633,
      "close": 49.83000183105469,
      "volume": 3781800
    },
    {
      "time": "2025-08-11",
      "open": 49.880001068115234,
      "high": 50.16999816894531,
      "low": 48.93000030517578,
      "close": 49.349998474121094,
      "volume": 4747800
    },
    {
      "time": "2025-08-12",
      "open": 49.349998474121094,
      "high": 49.75,
      "low": 48.95000076293945,
      "close": 49.15999984741211,
      "volume": 6276700
    },
    {
      "time": "2025-08-13",
      "open": 49.099998474121094,
      "high": 49.93000030517578,
      "low": 48.959999084472656,
      "close": 49.72999954223633,
      "volume": 4113800
    },
    {
      "time": "2025-08-14",
      "open": 49.540000915527344,
      "high": 49.83000183105469,
      "low": 49.189998626708984,
      "close": 49.66999816894531,
      "volume": 4985500
    },
    {
      "time": "2025-08-15",
      "open": 49.88999938964844,
      "high": 49.9900016784668,
      "low": 49.22999954223633,
      "close": 49.650001525878906,
      "volume": 6920600
    },
    {
      "time": "2025-08-18",
      "open": 49.529998779296875,
      "high": 49.84000015258789,
      "low": 49.2400016784668,
      "close": 49.349998474121094,
      "volume": 6257200
    },
    {
      "time": "2025-08-19",
      "open": 49.439998626708984,
      "high": 50.189998626708984,
      "low": 49.439998626708984,
      "close": 49.90999984741211,
      "volume": 9033100
    },
    {
      "time": "2025-08-20",
      "open": 49.810001373291016,
      "high": 50.619998931884766,
      "low": 49.43000030517578,
      "close": 49.63999938964844,
      "volume": 6247200
    },
    {
      "time": "2025-08-21",
      "open": 49.58000183105469,
      "high": 49.869998931884766,
      "low": 49.25,
      "close": 49.810001373291016,
      "volume": 3830000
    },
    {
      "time": "2025-08-22",
      "open": 50.099998474121094,
      "high": 50.529998779296875,
      "low": 49.77000045776367,
      "close": 50.18000030517578,
      "volume": 3871500
    },
    {
      "time": "2025-08-25",
      "open": 49.9900016784668,
      "high": 50.380001068115234,
      "low": 49.150001525878906,
      "close": 49.33000183105469,
      "volume": 4709900
    },
    {
      "time": "2025-08-26",
      "open": 49.20000076293945,
      "high": 49.279998779296875,
      "low": 48.939998626708984,
      "close": 49.25,
      "volume": 10987700
    },
    {
      "time": "2025-08-27",
      "open": 49.25,
      "high": 49.5099983215332,
      "low": 48.9900016784668,
      "close": 49.25,
      "volume": 5671500
    },
    {
      "time": "2025-08-28",
      "open": 49.25,
      "high": 49.279998779296875,
      "low": 48.290000915527344,
      "close": 48.439998626708984,
      "volume": 6716800
    },
    {
      "time": "2025-08-29",
      "open": 48.599998474121094,
      "high": 49.34000015258789,
      "low": 48.5099983215332,
      "close": 49.33000183105469,
      "volume": 4881100
    },
    {
      "time": "2025-09-02",
      "open": 49.43000030517578,
      "high": 49.90999984741211,
      "low": 48.869998931884766,
      "close": 49.31999969482422,
      "volume": 6253500
    },
    {
      "time": "2025-09-03",
      "open": 48.93000030517578,
      "high": 49.779998779296875,
      "low": 48.91999816894531,
      "close": 49.75,
      "volume": 5293700
    },
    {
      "time": "2025-09-04",
      "open": 50,
      "high": 50.400001525878906,
      "low": 49.54999923706055,
      "close": 49.61000061035156,
      "volume": 4170500
    },
    {
      "time": "2025-09-05",
      "open": 49.560001373291016,
      "high": 50.75,
      "low": 49.43000030517578,
      "close": 50.58000183105469,
      "volume": 5353100
    },
    {
      "time": "2025-09-08",
      "open": 50.22999954223633,
      "high": 50.38999938964844,
      "low": 49.66999816894531,
      "close": 50.119998931884766,
      "volume": 4623400
    },
    {
      "time": "2025-09-09",
      "open": 50.130001068115234,
      "high": 50.40999984741211,
      "low": 50.0099983215332,
      "close": 50.349998474121094,
      "volume": 4362900
    },
    {
      "time": "2025-09-10",
      "open": 50.040000915527344,
      "high": 50.209999084472656,
      "low": 49.43000030517578,
      "close": 50.0099983215332,
      "volume": 5180900
    },
    {
      "time": "2025-09-11",
      "open": 50.189998626708984,
      "high": 50.97999954223633,
      "low": 50.099998474121094,
      "close": 50.61000061035156,
      "volume": 4036600
    },
    {
      "time": "2025-09-12",
      "open": 50.43000030517578,
      "high": 50.45000076293945,
      "low": 49.869998931884766,
      "close": 49.91999816894531,
      "volume": 4340600
    },
    {
      "time": "2025-09-15",
      "open": 50,
      "high": 50.15999984741211,
      "low": 48.9900016784668,
      "close": 49.0099983215332,
      "volume": 5071600
    },
    {
      "time": "2025-09-16",
      "open": 49.099998474121094,
      "high": 49.77000045776367,
      "low": 48.84000015258789,
      "close": 49.560001373291016,
      "volume": 8132800
    },
    {
      "time": "2025-09-17",
      "open": 48.709999084472656,
      "high": 49.619998931884766,
      "low": 48.41999816894531,
      "close": 49.18000030517578,
      "volume": 15178800
    },
    {
      "time": "2025-09-18",
      "open": 48.95000076293945,
      "high": 50.349998474121094,
      "low": 48.849998474121094,
      "close": 49.849998474121094,
      "volume": 7310200
    },
    {
      "time": "2025-09-19",
      "open": 50.290000915527344,
      "high": 50.77000045776367,
      "low": 49.880001068115234,
      "close": 50.349998474121094,
      "volume": 15037000
    },
    {
      "time": "2025-09-22",
      "open": 50.470001220703125,
      "high": 50.52000045776367,
      "low": 49.66999816894531,
      "close": 50.06999969482422,
      "volume": 8413800
    },
    {
      "time": "2025-09-23",
      "open": 50.2599983215332,
      "high": 50.61000061035156,
      "low": 50.119998931884766,
      "close": 50.560001373291016,
      "volume": 5522500
    },
    {
      "time": "2025-09-24",
      "open": 50.560001373291016,
      "high": 51.33000183105469,
      "low": 50.5099983215332,
      "close": 51.11000061035156,
      "volume": 6023600
    },
    {
      "time": "2025-09-25",
      "open": 51.2400016784668,
      "high": 51.31999969482422,
      "low": 49.099998474121094,
      "close": 49.43000030517578,
      "volume": 7408800
    },
    {
      "time": "2025-09-26",
      "open": 49.58000183105469,
      "high": 50.11000061035156,
      "low": 49.5,
      "close": 50.09000015258789,
      "volume": 5011400
    },
    {
      "time": "2025-09-29",
      "open": 50.130001068115234,
      "high": 50.18000030517578,
      "low": 49.5099983215332,
      "close": 49.65999984741211,
      "volume": 4991100
    },
    {
      "time": "2025-09-30",
      "open": 49.77000045776367,
      "high": 50.4900016784668,
      "low": 49.599998474121094,
      "close": 50.41999816894531,
      "volume": 4773800
    },
    {
      "time": "2025-10-01",
      "open": 50.75,
      "high": 50.95000076293945,
      "low": 49.959999084472656,
      "close": 50.70000076293945,
      "volume": 5067200
    },
    {
      "time": "2025-10-02",
      "open": 50.5,
      "high": 51.029998779296875,
      "low": 50.189998626708984,
      "close": 50.31999969482422,
      "volume": 4289500
    },
    {
      "time": "2025-10-03",
      "open": 50.25,
      "high": 50.68000030517578,
      "low": 50.099998474121094,
      "close": 50.36000061035156,
      "volume": 3599500
    },
    {
      "time": "2025-10-06",
      "open": 50.36000061035156,
      "high": 50.95000076293945,
      "low": 50.029998779296875,
      "close": 50.18000030517578,
      "volume": 5989000
    },
    {
      "time": "2025-10-07",
      "open": 50.25,
      "high": 51.2599983215332,
      "low": 49.689998626708984,
      "close": 50.93000030517578,
      "volume": 5050600
    },
    {
      "time": "2025-10-08",
      "open": 50.900001525878906,
      "high": 50.93000030517578,
      "low": 49.65999984741211,
      "close": 49.75,
      "volume": 4995900
    },
    {
      "time": "2025-10-09",
      "open": 49.959999084472656,
      "high": 49.959999084472656,
      "low": 49.099998474121094,
      "close": 49.209999084472656,
      "volume": 4472700
    },
    {
      "time": "2025-10-10",
      "open": 48.79999923706055,
      "high": 49.40999984741211,
      "low": 48.59000015258789,
      "close": 49.34000015258789,
      "volume": 5867000
    },
    {
      "time": "2025-10-13",
      "open": 49.04999923706055,
      "high": 49.209999084472656,
      "low": 48.130001068115234,
      "close": 48.150001525878906,
      "volume": 4438700
    },
    {
      "time": "2025-10-14",
      "open": 48.0099983215332,
      "high": 48.90999984741211,
      "low": 47.709999084472656,
      "close": 48.58000183105469,
      "volume": 5846600
    },
    {
      "time": "2025-10-15",
      "open": 48.31999969482422,
      "high": 48.52000045776367,
      "low": 47.720001220703125,
      "close": 47.7400016784668,
      "volume": 5596800
    },
    {
      "time": "2025-10-16",
      "open": 47.900001525878906,
      "high": 48.65999984741211,
      "low": 47.47999954223633,
      "close": 47.709999084472656,
      "volume": 5215000
    },
    {
      "time": "2025-10-17",
      "open": 48,
      "high": 48.56999969482422,
      "low": 47.849998474121094,
      "close": 48.38999938964844,
      "volume": 5562700
    },
    {
      "time": "2025-10-20",
      "open": 48.459999084472656,
      "high": 49.060001373291016,
      "low": 48.29999923706055,
      "close": 48.810001373291016,
      "volume": 5357000
    },
    {
      "time": "2025-10-21",
      "open": 48.81999969482422,
      "high": 48.939998626708984,
      "low": 48.52000045776367,
      "close": 48.56999969482422,
      "volume": 4990600
    },
    {
      "time": "2025-10-22",
      "open": 48.5099983215332,
      "high": 49.709999084472656,
      "low": 48.36000061035156,
      "close": 49.18000030517578,
      "volume": 5553400
    },
    {
      "time": "2025-10-23",
      "open": 49.11000061035156,
      "high": 49.15999984741211,
      "low": 47.900001525878906,
      "close": 47.93000030517578,
      "volume": 4809100
    },
    {
      "time": "2025-10-24",
      "open": 47.869998931884766,
      "high": 48.060001373291016,
      "low": 47.27000045776367,
      "close": 47.40999984741211,
      "volume": 5085600
    },
    {
      "time": "2025-10-27",
      "open": 47.43000030517578,
      "high": 48.31999969482422,
      "low": 47.31999969482422,
      "close": 48.290000915527344,
      "volume": 7592300
    },
    {
      "time": "2025-10-28",
      "open": 47.9900016784668,
      "high": 48.52000045776367,
      "low": 47.84000015258789,
      "close": 48.04999923706055,
      "volume": 6617600
    },
    {
      "time": "2025-10-29",
      "open": 47.70000076293945,
      "high": 48.029998779296875,
      "low": 46.459999084472656,
      "close": 46.56999969482422,
      "volume": 8082300
    },
    {
      "time": "2025-10-30",
      "open": 46.61000061035156,
      "high": 47.2599983215332,
      "low": 46.529998779296875,
      "close": 47.04999923706055,
      "volume": 5910700
    },
    {
      "time": "2025-10-31",
      "open": 46.65999984741211,
      "high": 46.84000015258789,
      "low": 46.209999084472656,
      "close": 46.61000061035156,
      "volume": 6762000
    },
    {
      "time": "2025-11-03",
      "open": 46.45000076293945,
      "high": 46.650001525878906,
      "low": 45.939998626708984,
      "close": 46.43000030517578,
      "volume": 7765500
    },
    {
      "time": "2025-11-04",
      "open": 46.61000061035156,
      "high": 46.720001220703125,
      "low": 46.11000061035156,
      "close": 46.380001068115234,
      "volume": 5281800
    },
    {
      "time": "2025-11-05",
      "open": 46.33000183105469,
      "high": 46.540000915527344,
      "low": 45.79999923706055,
      "close": 46.38999938964844,
      "volume": 5408300
    },
    {
      "time": "2025-11-06",
      "open": 46.31999969482422,
      "high": 46.95000076293945,
      "low": 45.959999084472656,
      "close": 45.97999954223633,
      "volume": 6110200
    },
    {
      "time": "2025-11-07",
      "open": 46.130001068115234,
      "high": 47.31999969482422,
      "low": 45.939998626708984,
      "close": 46.880001068115234,
      "volume": 6267900
    },
    {
      "time": "2025-11-10",
      "open": 46.790000915527344,
      "high": 46.849998474121094,
      "low": 46.040000915527344,
      "close": 46.220001220703125,
      "volume": 4784400
    },
    {
      "time": "2025-11-11",
      "open": 46.61000061035156,
      "high": 46.90999984741211,
      "low": 46.36000061035156,
      "close": 46.650001525878906,
      "volume": 5525600
    },
    {
      "time": "2025-11-12",
      "open": 46.779998779296875,
      "high": 46.880001068115234,
      "low": 46.34000015258789,
      "close": 46.5,
      "volume": 5622300
    },
    {
      "time": "2025-11-13",
      "open": 46.560001373291016,
      "high": 47.7400016784668,
      "low": 46.470001220703125,
      "close": 47.33000183105469,
      "volume": 7670600
    },
    {
      "time": "2025-11-14",
      "open": 47.86000061035156,
      "high": 48.09000015258789,
      "low": 46.90999984741211,
      "close": 47.40999984741211,
      "volume": 5811100
    },
    {
      "time": "2025-11-17",
      "open": 47.400001525878906,
      "high": 47.400001525878906,
      "low": 46.709999084472656,
      "close": 46.970001220703125,
      "volume": 5385200
    },
    {
      "time": "2025-11-18",
      "open": 47.09000015258789,
      "high": 47.84000015258789,
      "low": 46.81999969482422,
      "close": 47.689998626708984,
      "volume": 6071400
    },
    {
      "time": "2025-11-19",
      "open": 47.29999923706055,
      "high": 47.95000076293945,
      "low": 47.25,
      "close": 47.630001068115234,
      "volume": 5459600
    },
    {
      "time": "2025-11-20",
      "open": 47.560001373291016,
      "high": 47.93000030517578,
      "low": 47.40999984741211,
      "close": 47.810001373291016,
      "volume": 5786600
    },
    {
      "time": "2025-11-21",
      "open": 48,
      "high": 49.09000015258789,
      "low": 47.630001068115234,
      "close": 48.33000183105469,
      "volume": 7435000
    },
    {
      "time": "2025-11-24",
      "open": 48.150001525878906,
      "high": 48.29999923706055,
      "low": 46.66999816894531,
      "close": 46.95000076293945,
      "volume": 11542800
    },
    {
      "time": "2025-11-25",
      "open": 47.150001525878906,
      "high": 47.70000076293945,
      "low": 46.68000030517578,
      "close": 46.95000076293945,
      "volume": 4795000
    },
    {
      "time": "2025-11-26",
      "open": 47.029998779296875,
      "high": 47.38999938964844,
      "low": 46.810001373291016,
      "close": 47.16999816894531,
      "volume": 3880600
    },
    {
      "time": "2025-11-28",
      "open": 47.16999816894531,
      "high": 47.540000915527344,
      "low": 47.11000061035156,
      "close": 47.349998474121094,
      "volume": 1951000
    },
    {
      "time": "2025-12-01",
      "open": 47.29999923706055,
      "high": 47.4900016784668,
      "low": 46.75,
      "close": 47.06999969482422,
      "volume": 5564000
    },
    {
      "time": "2025-12-02",
      "open": 46.959999084472656,
      "high": 46.959999084472656,
      "low": 45.599998474121094,
      "close": 45.93000030517578,
      "volume": 6947800
    },
    {
      "time": "2025-12-03",
      "open": 46.099998474121094,
      "high": 46.79999923706055,
      "low": 45.91999816894531,
      "close": 46.20000076293945,
      "volume": 5761800
    },
    {
      "time": "2025-12-04",
      "open": 46.43000030517578,
      "high": 46.66999816894531,
      "low": 45.79999923706055,
      "close": 45.97999954223633,
      "volume": 6066800
    },
    {
      "time": "2025-12-05",
      "open": 45.939998626708984,
      "high": 46.34000015258789,
      "low": 45.68000030517578,
      "close": 45.93000030517578,
      "volume": 5465500
    },
    {
      "time": "2025-12-08",
      "open": 45.88999938964844,
      "high": 46.119998931884766,
      "low": 45.150001525878906,
      "close": 45.959999084472656,
      "volume": 5844400
    },
    {
      "time": "2025-12-09",
      "open": 46.13999938964844,
      "high": 46.310001373291016,
      "low": 45.4900016784668,
      "close": 45.63999938964844,
      "volume": 5698700
    },
    {
      "time": "2025-12-10",
      "open": 45.709999084472656,
      "high": 46.11000061035156,
      "low": 45.540000915527344,
      "close": 45.709999084472656,
      "volume": 8200700
    },
    {
      "time": "2025-12-11",
      "open": 45.939998626708984,
      "high": 46.70000076293945,
      "low": 45.7400016784668,
      "close": 46.22999954223633,
      "volume": 8036600
    },
    {
      "time": "2025-12-12",
      "open": 46.400001525878906,
      "high": 46.880001068115234,
      "low": 46.29999923706055,
      "close": 46.689998626708984,
      "volume": 6373100
    },
    {
      "time": "2025-12-15",
      "open": 46.86000061035156,
      "high": 47.150001525878906,
      "low": 46.70000076293945,
      "close": 47.060001373291016,
      "volume": 6929300
    },
    {
      "time": "2025-12-16",
      "open": 47.2400016784668,
      "high": 47.38999938964844,
      "low": 46.650001525878906,
      "close": 47.02000045776367,
      "volume": 9213100
    },
    {
      "time": "2025-12-17",
      "open": 48,
      "high": 48.869998931884766,
      "low": 47.22999954223633,
      "close": 48.61000061035156,
      "volume": 15918600
    },
    {
      "time": "2025-12-18",
      "open": 48.47999954223633,
      "high": 49.25,
      "low": 48.36000061035156,
      "close": 48.709999084472656,
      "volume": 8108600
    },
    {
      "time": "2025-12-19",
      "open": 48.75,
      "high": 48.75,
      "low": 47.7599983215332,
      "close": 47.86000061035156,
      "volume": 13423400
    },
    {
      "time": "2025-12-22",
      "open": 47.5,
      "high": 47.720001220703125,
      "low": 47.119998931884766,
      "close": 47.400001525878906,
      "volume": 7542700
    },
    {
      "time": "2025-12-23",
      "open": 47.349998474121094,
      "high": 47.36000061035156,
      "low": 46.45000076293945,
      "close": 46.63999938964844,
      "volume": 8545300
    },
    {
      "time": "2025-12-24",
      "open": 46.79999923706055,
      "high": 47.040000915527344,
      "low": 46.630001068115234,
      "close": 47,
      "volume": 2284500
    },
    {
      "time": "2025-12-26",
      "open": 46.95000076293945,
      "high": 47.279998779296875,
      "low": 46.81999969482422,
      "close": 47.04999923706055,
      "volume": 3910800
    },
    {
      "time": "2025-12-29",
      "open": 47.2400016784668,
      "high": 47.310001373291016,
      "low": 46.84000015258789,
      "close": 46.91999816894531,
      "volume": 5961900
    },
    {
      "time": "2025-12-30",
      "open": 46.95000076293945,
      "high": 47.209999084472656,
      "low": 46.63999938964844,
      "close": 46.66999816894531,
      "volume": 5210100
    },
    {
      "time": "2025-12-31",
      "open": 46.599998474121094,
      "high": 46.7400016784668,
      "low": 46.439998626708984,
      "close": 46.5,
      "volume": 4296300
    },
    {
      "time": "2026-01-02",
      "open": 46.47999954223633,
      "high": 46.4900016784668,
      "low": 45.61000061035156,
      "close": 45.720001220703125,
      "volume": 8395000
    },
    {
      "time": "2026-01-05",
      "open": 45.540000915527344,
      "high": 45.56999969482422,
      "low": 44.349998474121094,
      "close": 44.369998931884766,
      "volume": 12009000
    },
    {
      "time": "2026-01-06",
      "open": 44.369998931884766,
      "high": 44.41999816894531,
      "low": 43.79999923706055,
      "close": 43.84000015258789,
      "volume": 11060300
    },
    {
      "time": "2026-01-07",
      "open": 43.959999084472656,
      "high": 44.18000030517578,
      "low": 42.939998626708984,
      "close": 42.95000076293945,
      "volume": 10384200
    },
    {
      "time": "2026-01-08",
      "open": 43,
      "high": 44.18000030517578,
      "low": 42.790000915527344,
      "close": 43.91999816894531,
      "volume": 10575300
    },
    {
      "time": "2026-01-09",
      "open": 43.400001525878906,
      "high": 44.68000030517578,
      "low": 43.380001068115234,
      "close": 44.599998474121094,
      "volume": 8690900
    },
    {
      "time": "2026-01-12",
      "open": 44.58000183105469,
      "high": 44.58000183105469,
      "low": 43.45000076293945,
      "close": 43.47999954223633,
      "volume": 12599700
    },
    {
      "time": "2026-01-13",
      "open": 43.47999954223633,
      "high": 44.34000015258789,
      "low": 43.34000015258789,
      "close": 44.27000045776367,
      "volume": 8486300
    },
    {
      "time": "2026-01-14",
      "open": 44.349998474121094,
      "high": 45.790000915527344,
      "low": 44.349998474121094,
      "close": 45.619998931884766,
      "volume": 8687600
    },
    {
      "time": "2026-01-15",
      "open": 45.349998474121094,
      "high": 45.720001220703125,
      "low": 44.900001525878906,
      "close": 45.599998474121094,
      "volume": 7188100
    },
    {
      "time": "2026-01-16",
      "open": 45.27000045776367,
      "high": 45.349998474121094,
      "low": 44.310001373291016,
      "close": 44.5099983215332,
      "volume": 7269200
    },
    {
      "time": "2026-01-20",
      "open": 44.5,
      "high": 44.709999084472656,
      "low": 43.93000030517578,
      "close": 44.45000076293945,
      "volume": 9035300
    },
    {
      "time": "2026-01-21",
      "open": 44.22999954223633,
      "high": 44.31999969482422,
      "low": 43.43000030517578,
      "close": 43.97999954223633,
      "volume": 8437600
    },
    {
      "time": "2026-01-22",
      "open": 43.84000015258789,
      "high": 44.779998779296875,
      "low": 43.81999969482422,
      "close": 44.4900016784668,
      "volume": 5662800
    },
    {
      "time": "2026-01-23",
      "open": 44.380001068115234,
      "high": 44.880001068115234,
      "low": 44.310001373291016,
      "close": 44.560001373291016,
      "volume": 6134600
    },
    {
      "time": "2026-01-26",
      "open": 44.66999816894531,
      "high": 44.869998931884766,
      "low": 44.290000915527344,
      "close": 44.630001068115234,
      "volume": 6997000
    },
    {
      "time": "2026-01-27",
      "open": 44.5,
      "high": 45.150001525878906,
      "low": 44.459999084472656,
      "close": 44.709999084472656,
      "volume": 6789100
    },
    {
      "time": "2026-01-28",
      "open": 44.58000183105469,
      "high": 45.189998626708984,
      "low": 44.0099983215332,
      "close": 44.349998474121094,
      "volume": 6378000
    },
    {
      "time": "2026-01-29",
      "open": 44.38999938964844,
      "high": 45.099998474121094,
      "low": 44.2400016784668,
      "close": 44.43000030517578,
      "volume": 7543100
    },
    {
      "time": "2026-01-30",
      "open": 44.720001220703125,
      "high": 46.279998779296875,
      "low": 44.43000030517578,
      "close": 46.2599983215332,
      "volume": 9623900
    },
    {
      "time": "2026-02-02",
      "open": 46.75,
      "high": 46.77000045776367,
      "low": 45.18000030517578,
      "close": 45.619998931884766,
      "volume": 9461200
    },
    {
      "time": "2026-02-03",
      "open": 45.20000076293945,
      "high": 46.790000915527344,
      "low": 45.119998931884766,
      "close": 46.5,
      "volume": 9904800
    },
    {
      "time": "2026-02-04",
      "open": 46.79999923706055,
      "high": 48.720001220703125,
      "low": 46.40999984741211,
      "close": 48.5,
      "volume": 12143900
    },
    {
      "time": "2026-02-05",
      "open": 49.18000030517578,
      "high": 49.290000915527344,
      "low": 47.7599983215332,
      "close": 48.369998931884766,
      "volume": 6503900
    },
    {
      "time": "2026-02-06",
      "open": 48.31999969482422,
      "high": 48.869998931884766,
      "low": 47.650001525878906,
      "close": 47.869998931884766,
      "volume": 6087800
    },
    {
      "time": "2026-02-09",
      "open": 47.939998626708984,
      "high": 48.279998779296875,
      "low": 47.22999954223633,
      "close": 48.099998474121094,
      "volume": 4602400
    },
    {
      "time": "2026-02-10",
      "open": 48.11000061035156,
      "high": 48.880001068115234,
      "low": 48.04999923706055,
      "close": 48.65999984741211,
      "volume": 4909700
    },
    {
      "time": "2026-02-11",
      "open": 47.90999984741211,
      "high": 49.04999923706055,
      "low": 47.029998779296875,
      "close": 49.0099983215332,
      "volume": 9849500
    },
    {
      "time": "2026-02-12",
      "open": 48.95000076293945,
      "high": 49.59000015258789,
      "low": 48.400001525878906,
      "close": 48.58000183105469,
      "volume": 6387500
    },
    {
      "time": "2026-02-13",
      "open": 48.560001373291016,
      "high": 48.7400016784668,
      "low": 47.58000183105469,
      "close": 48.34000015258789,
      "volume": 5769800
    },
    {
      "time": "2026-02-17",
      "open": 46.5099983215332,
      "high": 46.709999084472656,
      "low": 43.720001220703125,
      "close": 44.959999084472656,
      "volume": 22123600
    },
    {
      "time": "2026-02-18",
      "open": 44.34000015258789,
      "high": 45.54999923706055,
      "low": 43.93000030517578,
      "close": 45.36000061035156,
      "volume": 8944800
    },
    {
      "time": "2026-02-19",
      "open": 45.65999984741211,
      "high": 45.709999084472656,
      "low": 44.41999816894531,
      "close": 44.79999923706055,
      "volume": 6718600
    },
    {
      "time": "2026-02-20",
      "open": 44.93000030517578,
      "high": 45.060001373291016,
      "low": 44.540000915527344,
      "close": 44.619998931884766,
      "volume": 5114200
    },
    {
      "time": "2026-02-23",
      "open": 44.0099983215332,
      "high": 45.65999984741211,
      "low": 43.91999816894531,
      "close": 45.380001068115234,
      "volume": 6840100
    },
    {
      "time": "2026-02-24",
      "open": 45.560001373291016,
      "high": 46,
      "low": 44.90999984741211,
      "close": 45.41999816894531,
      "volume": 5792700
    },
    {
      "time": "2026-02-25",
      "open": 45.189998626708984,
      "high": 45.560001373291016,
      "low": 43.97999954223633,
      "close": 44.540000915527344,
      "volume": 8425900
    },
    {
      "time": "2026-02-26",
      "open": 44.81999969482422,
      "high": 45.08000183105469,
      "low": 44.43000030517578,
      "close": 44.93000030517578,
      "volume": 5805900
    },
    {
      "time": "2026-02-27",
      "open": 45.150001525878906,
      "high": 45.56999969482422,
      "low": 44.91999816894531,
      "close": 45.22999954223633,
      "volume": 7837100
    },
    {
      "time": "2026-03-02",
      "open": 45.099998474121094,
      "high": 45.59000015258789,
      "low": 44.689998626708984,
      "close": 45.119998931884766,
      "volume": 5722600
    },
    {
      "time": "2026-03-03",
      "open": 45,
      "high": 45.16999816894531,
      "low": 44.38999938964844,
      "close": 44.540000915527344,
      "volume": 5765600
    },
    {
      "time": "2026-03-04",
      "open": 44.5,
      "high": 44.61000061035156,
      "low": 43.310001373291016,
      "close": 43.560001373291016,
      "volume": 8096900
    },
    {
      "time": "2026-03-05",
      "open": 43.560001373291016,
      "high": 44.040000915527344,
      "low": 43.13999938964844,
      "close": 43.56999969482422,
      "volume": 7732600
    },
    {
      "time": "2026-03-06",
      "open": 43.599998474121094,
      "high": 44.439998626708984,
      "low": 43.06999969482422,
      "close": 44.290000915527344,
      "volume": 6662600
    },
    {
      "time": "2026-03-09",
      "open": 44.150001525878906,
      "high": 44.29999923706055,
      "low": 43.38999938964844,
      "close": 43.400001525878906,
      "volume": 7527400
    },
    {
      "time": "2026-03-10",
      "open": 43.099998474121094,
      "high": 43.27000045776367,
      "low": 42.27000045776367,
      "close": 42.279998779296875,
      "volume": 8334200
    },
    {
      "time": "2026-03-11",
      "open": 42.060001373291016,
      "high": 42.27000045776367,
      "low": 40.47999954223633,
      "close": 40.65999984741211,
      "volume": 13512400
    },
    {
      "time": "2026-03-12",
      "open": 40.15999984741211,
      "high": 40.70000076293945,
      "low": 39.290000915527344,
      "close": 39.400001525878906,
      "volume": 11087300
    },
    {
      "time": "2026-03-13",
      "open": 39.84000015258789,
      "high": 40.36000061035156,
      "low": 39.33000183105469,
      "close": 39.380001068115234,
      "volume": 7673800
    },
    {
      "time": "2026-03-16",
      "open": 39.599998474121094,
      "high": 39.93000030517578,
      "low": 38.59000015258789,
      "close": 38.97999954223633,
      "volume": 10178600
    },
    {
      "time": "2026-03-17",
      "open": 39,
      "high": 39.22999954223633,
      "low": 38.66999816894531,
      "close": 38.7400016784668,
      "volume": 12076600
    },
    {
      "time": "2026-03-18",
      "open": 38.650001525878906,
      "high": 39.119998931884766,
      "low": 37.459999084472656,
      "close": 37.59000015258789,
      "volume": 16950900
    },
    {
      "time": "2026-03-19",
      "open": 37.540000915527344,
      "high": 37.810001373291016,
      "low": 37.130001068115234,
      "close": 37.5,
      "volume": 11064500
    },
    {
      "time": "2026-03-20",
      "open": 37.529998779296875,
      "high": 37.66999816894531,
      "low": 37.0099983215332,
      "close": 37.0099983215332,
      "volume": 28159100
    },
    {
      "time": "2026-03-23",
      "open": 37.349998474121094,
      "high": 37.650001525878906,
      "low": 36.7599983215332,
      "close": 37.36000061035156,
      "volume": 9516100
    },
    {
      "time": "2026-03-24",
      "open": 37.22999954223633,
      "high": 37.599998474121094,
      "low": 36.66999816894531,
      "close": 36.79999923706055,
      "volume": 8667000
    },
    {
      "time": "2026-03-25",
      "open": 36.68000030517578,
      "high": 36.7400016784668,
      "low": 35.63999938964844,
      "close": 36.16999816894531,
      "volume": 13036200
    },
    {
      "time": "2026-03-26",
      "open": 36.15999984741211,
      "high": 36.529998779296875,
      "low": 35.7599983215332,
      "close": 36.02000045776367,
      "volume": 11742100
    },
    {
      "time": "2026-03-27",
      "open": 36.16999816894531,
      "high": 36.93000030517578,
      "low": 35.83000183105469,
      "close": 36.45000076293945,
      "volume": 8948600
    },
    {
      "time": "2026-03-30",
      "open": 36.470001220703125,
      "high": 37.13999938964844,
      "low": 36.31999969482422,
      "close": 37.11000061035156,
      "volume": 10104100
    },
    {
      "time": "2026-03-31",
      "open": 37.040000915527344,
      "high": 37.41999816894531,
      "low": 36.7599983215332,
      "close": 37.220001220703125,
      "volume": 10128000
    },
    {
      "time": "2026-04-01",
      "open": 37.060001373291016,
      "high": 37.40999984741211,
      "low": 36.56999969482422,
      "close": 37.209999084472656,
      "volume": 8739000
    },
    {
      "time": "2026-04-02",
      "open": 37.29999923706055,
      "high": 37.54999923706055,
      "low": 36.869998931884766,
      "close": 37.41999816894531,
      "volume": 6656300
    },
    {
      "time": "2026-04-06",
      "open": 37.310001373291016,
      "high": 37.93000030517578,
      "low": 37.279998779296875,
      "close": 37.66999816894531,
      "volume": 7543100
    },
    {
      "time": "2026-04-07",
      "open": 37.63999938964844,
      "high": 37.86000061035156,
      "low": 36.70000076293945,
      "close": 36.79999923706055,
      "volume": 8360900
    },
    {
      "time": "2026-04-08",
      "open": 37,
      "high": 37.040000915527344,
      "low": 36.34000015258789,
      "close": 36.599998474121094,
      "volume": 9644600
    },
    {
      "time": "2026-04-09",
      "open": 36.25,
      "high": 36.84000015258789,
      "low": 36.04999923706055,
      "close": 36.75,
      "volume": 8648700
    },
    {
      "time": "2026-04-10",
      "open": 36.099998474121094,
      "high": 36.43000030517578,
      "low": 35.43000030517578,
      "close": 35.59000015258789,
      "volume": 7620300
    },
    {
      "time": "2026-04-13",
      "open": 35.52000045776367,
      "high": 35.630001068115234,
      "low": 34.040000915527344,
      "close": 34.560001373291016,
      "volume": 11761100
    },
    {
      "time": "2026-04-14",
      "open": 34.459999084472656,
      "high": 34.90999984741211,
      "low": 34.2400016784668,
      "close": 34.70000076293945,
      "volume": 7920100
    },
    {
      "time": "2026-04-15",
      "open": 34.75,
      "high": 34.75,
      "low": 34.209999084472656,
      "close": 34.4900016784668,
      "volume": 7603600
    },
    {
      "time": "2026-04-16",
      "open": 34.650001525878906,
      "high": 35.369998931884766,
      "low": 34.54999923706055,
      "close": 35.31999969482422,
      "volume": 8771900
    },
    {
      "time": "2026-04-17",
      "open": 35.36000061035156,
      "high": 35.880001068115234,
      "low": 35.220001220703125,
      "close": 35.5,
      "volume": 7919200
    },
    {
      "time": "2026-04-20",
      "open": 35.310001373291016,
      "high": 35.470001220703125,
      "low": 35,
      "close": 35.279998779296875,
      "volume": 7265100
    },
    {
      "time": "2026-04-21",
      "open": 35.31999969482422,
      "high": 35.470001220703125,
      "low": 34.90999984741211,
      "close": 35.04999923706055,
      "volume": 7102700
    },
    {
      "time": "2026-04-22",
      "open": 35.25,
      "high": 35.41999816894531,
      "low": 34.959999084472656,
      "close": 35.189998626708984,
      "volume": 6548000
    },
    {
      "time": "2026-04-23",
      "open": 35.279998779296875,
      "high": 35.650001525878906,
      "low": 35.099998474121094,
      "close": 35.470001220703125,
      "volume": 7313700
    },
    {
      "time": "2026-04-24",
      "open": 35.470001220703125,
      "high": 35.619998931884766,
      "low": 34.70000076293945,
      "close": 34.970001220703125,
      "volume": 6342000
    },
    {
      "time": "2026-04-27",
      "open": 34.90999984741211,
      "high": 35.349998474121094,
      "low": 34.56999969482422,
      "close": 34.720001220703125,
      "volume": 6082200
    },
    {
      "time": "2026-04-28",
      "open": 35.31999969482422,
      "high": 35.45000076293945,
      "low": 34.5,
      "close": 34.75,
      "volume": 10468000
    },
    {
      "time": "2026-04-29",
      "open": 34.630001068115234,
      "high": 34.939998626708984,
      "low": 34.119998931884766,
      "close": 34.470001220703125,
      "volume": 8412000
    },
    {
      "time": "2026-04-30",
      "open": 34.5,
      "high": 35.400001525878906,
      "low": 34.47999954223633,
      "close": 35.310001373291016,
      "volume": 9019900
    },
    {
      "time": "2026-05-01",
      "open": 35.529998779296875,
      "high": 35.869998931884766,
      "low": 34.529998779296875,
      "close": 34.720001220703125,
      "volume": 6922800
    },
    {
      "time": "2026-05-04",
      "open": 34.5099983215332,
      "high": 34.83000183105469,
      "low": 34.27000045776367,
      "close": 34.43000030517578,
      "volume": 6442700
    },
    {
      "time": "2026-05-05",
      "open": 34.209999084472656,
      "high": 34.880001068115234,
      "low": 33.58000183105469,
      "close": 34.54999923706055,
      "volume": 8725200
    },
    {
      "time": "2026-05-06",
      "open": 34.86000061035156,
      "high": 35.40999984741211,
      "low": 34.61000061035156,
      "close": 35.06999969482422,
      "volume": 13677800
    },
    {
      "time": "2026-05-07",
      "open": 34.70000076293945,
      "high": 35.939998626708984,
      "low": 34.599998474121094,
      "close": 35.709999084472656,
      "volume": 10249000
    },
    {
      "time": "2026-05-08",
      "open": 35.63999938964844,
      "high": 35.63999938964844,
      "low": 34.619998931884766,
      "close": 34.68000030517578,
      "volume": 9943700
    },
    {
      "time": "2026-05-11",
      "open": 34.7400016784668,
      "high": 34.900001525878906,
      "low": 33.369998931884766,
      "close": 33.79999923706055,
      "volume": 13603500
    },
    {
      "time": "2026-05-12",
      "open": 34.16999816894531,
      "high": 34.58000183105469,
      "low": 33.81999969482422,
      "close": 34.130001068115234,
      "volume": 9720400
    },
    {
      "time": "2026-05-13",
      "open": 33.91999816894531,
      "high": 34.09000015258789,
      "low": 33.470001220703125,
      "close": 33.61000061035156,
      "volume": 8921300
    },
    {
      "time": "2026-05-14",
      "open": 33.83000183105469,
      "high": 33.9900016784668,
      "low": 33.06999969482422,
      "close": 33.130001068115234,
      "volume": 10728500
    },
    {
      "time": "2026-05-15",
      "open": 33.560001373291016,
      "high": 33.689998626708984,
      "low": 32.90999984741211,
      "close": 32.9900016784668,
      "volume": 11269200
    },
    {
      "time": "2026-05-18",
      "open": 32.810001373291016,
      "high": 33.4900016784668,
      "low": 32.790000915527344,
      "close": 33.45000076293945,
      "volume": 10506100
    },
    {
      "time": "2026-05-19",
      "open": 33.59000015258789,
      "high": 34.619998931884766,
      "low": 33.099998474121094,
      "close": 33.77000045776367,
      "volume": 10903400
    },
    {
      "time": "2026-05-20",
      "open": 33.880001068115234,
      "high": 33.880001068115234,
      "low": 32.9900016784668,
      "close": 33.619998931884766,
      "volume": 8140600
    },
    {
      "time": "2026-05-21",
      "open": 33.2599983215332,
      "high": 33.630001068115234,
      "low": 32.63999938964844,
      "close": 33.470001220703125,
      "volume": 8346600
    },
    {
      "time": "2026-05-22",
      "open": 33.4900016784668,
      "high": 33.869998931884766,
      "low": 33.33000183105469,
      "close": 33.689998626708984,
      "volume": 6602400
    },
    {
      "time": "2026-05-26",
      "open": 33.5099983215332,
      "high": 33.75,
      "low": 33.150001525878906,
      "close": 33.15999984741211,
      "volume": 9638400
    },
    {
      "time": "2026-05-27",
      "open": 33.29999923706055,
      "high": 34.150001525878906,
      "low": 33.29999923706055,
      "close": 33.650001525878906,
      "volume": 8988800
    },
    {
      "time": "2026-05-28",
      "open": 33.529998779296875,
      "high": 34.130001068115234,
      "low": 33.36000061035156,
      "close": 33.88999938964844,
      "volume": 9295400
    },
    {
      "time": "2026-05-29",
      "open": 33.56999969482422,
      "high": 34.36000061035156,
      "low": 33.369998931884766,
      "close": 33.810001373291016,
      "volume": 16519100
    },
    {
      "time": "2026-06-01",
      "open": 33.75,
      "high": 34.15999984741211,
      "low": 33.45000076293945,
      "close": 33.630001068115234,
      "volume": 8914000
    },
    {
      "time": "2026-06-02",
      "open": 33.5,
      "high": 33.54999923706055,
      "low": 32.650001525878906,
      "close": 33.06999969482422,
      "volume": 9385600
    },
    {
      "time": "2026-06-03",
      "open": 32.63999938964844,
      "high": 33.0099983215332,
      "low": 31.850000381469727,
      "close": 32.16999816894531,
      "volume": 13613200
    },
    {
      "time": "2026-06-04",
      "open": 32.81999969482422,
      "high": 33.119998931884766,
      "low": 31.75,
      "close": 32.20000076293945,
      "volume": 13804000
    },
    {
      "time": "2026-06-05",
      "open": 32.4900016784668,
      "high": 33.650001525878906,
      "low": 32.380001068115234,
      "close": 33.150001525878906,
      "volume": 12690700
    },
    {
      "time": "2026-06-08",
      "open": 32.77000045776367,
      "high": 33.52000045776367,
      "low": 32.56999969482422,
      "close": 33.13999938964844,
      "volume": 10898700
    },
    {
      "time": "2026-06-09",
      "open": 33.279998779296875,
      "high": 34,
      "low": 33.119998931884766,
      "close": 33.720001220703125,
      "volume": 8929600
    },
    {
      "time": "2026-06-10",
      "open": 34,
      "high": 34.31999969482422,
      "low": 33.630001068115234,
      "close": 33.81999969482422,
      "volume": 10086700
    },
    {
      "time": "2026-06-11",
      "open": 33.720001220703125,
      "high": 34.029998779296875,
      "low": 33.56999969482422,
      "close": 33.81999969482422,
      "volume": 7425400
    },
    {
      "time": "2026-06-12",
      "open": 33.93000030517578,
      "high": 34.52000045776367,
      "low": 33.79999923706055,
      "close": 34.5099983215332,
      "volume": 6533300
    },
    {
      "time": "2026-06-15",
      "open": 34.369998931884766,
      "high": 34.86000061035156,
      "low": 34.22999954223633,
      "close": 34.27000045776367,
      "volume": 8660000
    },
    {
      "time": "2026-06-16",
      "open": 34.400001525878906,
      "high": 35,
      "low": 34.22999954223633,
      "close": 34.400001525878906,
      "volume": 7981200
    },
    {
      "time": "2026-06-17",
      "open": 34.25,
      "high": 34.529998779296875,
      "low": 33.060001373291016,
      "close": 33.36000061035156,
      "volume": 9184700
    },
    {
      "time": "2026-06-18",
      "open": 33.400001525878906,
      "high": 33.77000045776367,
      "low": 33.209999084472656,
      "close": 33.41999816894531,
      "volume": 13995700
    },
    {
      "time": "2026-06-22",
      "open": 33.5,
      "high": 34.060001373291016,
      "low": 33.31999969482422,
      "close": 33.34000015258789,
      "volume": 11312600
    },
    {
      "time": "2026-06-23",
      "open": 33.84000015258789,
      "high": 34.84000015258789,
      "low": 33.84000015258789,
      "close": 34.43000030517578,
      "volume": 12590000
    },
    {
      "time": "2026-06-24",
      "open": 34.630001068115234,
      "high": 35.25,
      "low": 34.5,
      "close": 34.79999923706055,
      "volume": 12012600
    },
    {
      "time": "2026-06-25",
      "open": 34.88999938964844,
      "high": 35.54999923706055,
      "low": 34.88999938964844,
      "close": 35.400001525878906,
      "volume": 8587200
    },
    {
      "time": "2026-06-26",
      "open": 35.5,
      "high": 36.45000076293945,
      "low": 35.439998626708984,
      "close": 36.0099983215332,
      "volume": 13184300
    },
    {
      "time": "2026-06-29",
      "open": 36.209999084472656,
      "high": 36.540000915527344,
      "low": 35.939998626708984,
      "close": 36.380001068115234,
      "volume": 12214100
    },
    {
      "time": "2026-06-30",
      "open": 36.029998779296875,
      "high": 36.150001525878906,
      "low": 34.79999923706055,
      "close": 34.79999923706055,
      "volume": 13537300
    },
    {
      "time": "2026-07-01",
      "open": 37.720001220703125,
      "high": 38.25,
      "low": 36.529998779296875,
      "close": 37.77000045776367,
      "volume": 27489200
    },
    {
      "time": "2026-07-02",
      "open": 38,
      "high": 38.150001525878906,
      "low": 36.81999969482422,
      "close": 37.56999969482422,
      "volume": 12760200
    },
    {
      "time": "2026-07-06",
      "open": 37.380001068115234,
      "high": 37.77000045776367,
      "low": 35.72999954223633,
      "close": 36.119998931884766,
      "volume": 12273400
    },
    {
      "time": "2026-07-07",
      "open": 36.970001220703125,
      "high": 37.52000045776367,
      "low": 36.689998626708984,
      "close": 37.099998474121094,
      "volume": 8795000
    },
    {
      "time": "2026-07-08",
      "open": 37.369998931884766,
      "high": 37.40999984741211,
      "low": 36.33000183105469,
      "close": 36.33000183105469,
      "volume": 8874000
    },
    {
      "time": "2026-07-09",
      "open": 36.04999923706055,
      "high": 36.25,
      "low": 35.4900016784668,
      "close": 35.849998474121094,
      "volume": 11024400
    },
    {
      "time": "2026-07-10",
      "open": 35.310001373291016,
      "high": 36.369998931884766,
      "low": 35.2599983215332,
      "close": 36.220001220703125,
      "volume": 8322000
    },
    {
      "time": "2026-07-13",
      "open": 36.470001220703125,
      "high": 37.31999969482422,
      "low": 36.470001220703125,
      "close": 36.599998474121094,
      "volume": 10374700
    },
    {
      "time": "2026-07-14",
      "open": 36.380001068115234,
      "high": 36.7400016784668,
      "low": 35.77000045776367,
      "close": 36.459999084472656,
      "volume": 11517400
    },
    {
      "time": "2026-07-15",
      "open": 36.06999969482422,
      "high": 37.58000183105469,
      "low": 35.79999923706055,
      "close": 37.220001220703125,
      "volume": 11298400
    },
    {
      "time": "2026-07-16",
      "open": 37.58000183105469,
      "high": 39.11000061035156,
      "low": 37.38999938964844,
      "close": 38.70000076293945,
      "volume": 15438100
    },
    {
      "time": "2026-07-17",
      "open": 39.20000076293945,
      "high": 39.560001373291016,
      "low": 37.83000183105469,
      "close": 37.970001220703125,
      "volume": 8630100
    },
    {
      "time": "2026-07-20",
      "open": 37.849998474121094,
      "high": 37.959999084472656,
      "low": 37.189998626708984,
      "close": 37.58000183105469,
      "volume": 6497400
    },
    {
      "time": "2026-07-21",
      "open": 37.2599983215332,
      "high": 37.95000076293945,
      "low": 37.04999923706055,
      "close": 37.150001525878906,
      "volume": 5879400
    },
    {
      "time": "2026-07-22",
      "open": 37.81999969482422,
      "high": 37.959999084472656,
      "low": 36.779998779296875,
      "close": 36.90999984741211,
      "volume": 5766800
    },
    {
      "time": "2026-07-23",
      "open": 36.52000045776367,
      "high": 36.7599983215332,
      "low": 35.529998779296875,
      "close": 35.54999923706055,
      "volume": 15296900
    },
    {
      "time": "2026-07-24",
      "open": 35.79999923706055,
      "high": 36.209999084472656,
      "low": 35.58000183105469,
      "close": 36.029998779296875,
      "volume": 9070348
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 49.77039993286133
    },
    {
      "time": "2025-10-06",
      "value": 49.75259994506836
    },
    {
      "time": "2025-10-07",
      "value": 49.774199981689456
    },
    {
      "time": "2025-10-08",
      "value": 49.76879997253418
    },
    {
      "time": "2025-10-09",
      "value": 49.76879997253418
    },
    {
      "time": "2025-10-10",
      "value": 49.77599998474121
    },
    {
      "time": "2025-10-13",
      "value": 49.76020004272461
    },
    {
      "time": "2025-10-14",
      "value": 49.75140007019043
    },
    {
      "time": "2025-10-15",
      "value": 49.72320007324219
    },
    {
      "time": "2025-10-16",
      "value": 49.69120002746582
    },
    {
      "time": "2025-10-17",
      "value": 49.655999984741214
    },
    {
      "time": "2025-10-20",
      "value": 49.63559997558594
    },
    {
      "time": "2025-10-21",
      "value": 49.62
    },
    {
      "time": "2025-10-22",
      "value": 49.620400009155276
    },
    {
      "time": "2025-10-23",
      "value": 49.584400024414066
    },
    {
      "time": "2025-10-24",
      "value": 49.5392000579834
    },
    {
      "time": "2025-10-27",
      "value": 49.51200004577637
    },
    {
      "time": "2025-10-28",
      "value": 49.486000061035156
    },
    {
      "time": "2025-10-29",
      "value": 49.419200057983396
    },
    {
      "time": "2025-10-30",
      "value": 49.36740005493164
    },
    {
      "time": "2025-10-31",
      "value": 49.30340003967285
    },
    {
      "time": "2025-11-03",
      "value": 49.22840003967285
    },
    {
      "time": "2025-11-04",
      "value": 49.16940002441406
    },
    {
      "time": "2025-11-05",
      "value": 49.11220001220703
    },
    {
      "time": "2025-11-06",
      "value": 49.04680000305176
    },
    {
      "time": "2025-11-07",
      "value": 49.015600051879886
    },
    {
      "time": "2025-11-10",
      "value": 48.95340003967285
    },
    {
      "time": "2025-11-11",
      "value": 48.90000007629394
    },
    {
      "time": "2025-11-12",
      "value": 48.835000076293944
    },
    {
      "time": "2025-11-13",
      "value": 48.78940010070801
    },
    {
      "time": "2025-11-14",
      "value": 48.72600006103516
    },
    {
      "time": "2025-11-17",
      "value": 48.66300010681152
    },
    {
      "time": "2025-11-18",
      "value": 48.60980010986328
    },
    {
      "time": "2025-11-19",
      "value": 48.56220016479492
    },
    {
      "time": "2025-11-20",
      "value": 48.50620018005371
    },
    {
      "time": "2025-11-21",
      "value": 48.4744002532959
    },
    {
      "time": "2025-11-24",
      "value": 48.43320030212402
    },
    {
      "time": "2025-11-25",
      "value": 48.38100028991699
    },
    {
      "time": "2025-11-26",
      "value": 48.340800247192384
    },
    {
      "time": "2025-11-28",
      "value": 48.29080024719238
    },
    {
      "time": "2025-12-01",
      "value": 48.22520027160645
    },
    {
      "time": "2025-12-02",
      "value": 48.14240028381348
    },
    {
      "time": "2025-12-03",
      "value": 48.055200271606445
    },
    {
      "time": "2025-12-04",
      "value": 47.95260025024414
    },
    {
      "time": "2025-12-05",
      "value": 47.88260025024414
    },
    {
      "time": "2025-12-08",
      "value": 47.800000228881835
    },
    {
      "time": "2025-12-09",
      "value": 47.719600219726566
    },
    {
      "time": "2025-12-10",
      "value": 47.62540023803711
    },
    {
      "time": "2025-12-11",
      "value": 47.53600021362305
    },
    {
      "time": "2025-12-12",
      "value": 47.46340019226074
    },
    {
      "time": "2025-12-15",
      "value": 47.39740020751953
    },
    {
      "time": "2025-12-16",
      "value": 47.33420021057129
    },
    {
      "time": "2025-12-17",
      "value": 47.2878002166748
    },
    {
      "time": "2025-12-18",
      "value": 47.26700019836426
    },
    {
      "time": "2025-12-19",
      "value": 47.24000022888183
    },
    {
      "time": "2025-12-22",
      "value": 47.201200256347654
    },
    {
      "time": "2025-12-23",
      "value": 47.171000213623046
    },
    {
      "time": "2025-12-24",
      "value": 47.13940017700195
    },
    {
      "time": "2025-12-26",
      "value": 47.12560012817383
    },
    {
      "time": "2025-12-29",
      "value": 47.10980010986328
    },
    {
      "time": "2025-12-30",
      "value": 47.07540008544922
    },
    {
      "time": "2025-12-31",
      "value": 47.029200057983395
    },
    {
      "time": "2026-01-02",
      "value": 46.972200088500976
    },
    {
      "time": "2026-01-05",
      "value": 46.87600006103516
    },
    {
      "time": "2026-01-06",
      "value": 46.794200057983396
    },
    {
      "time": "2026-01-07",
      "value": 46.70500007629394
    },
    {
      "time": "2026-01-08",
      "value": 46.61760002136231
    },
    {
      "time": "2026-01-09",
      "value": 46.54860000610351
    },
    {
      "time": "2026-01-12",
      "value": 46.486800003051755
    },
    {
      "time": "2026-01-13",
      "value": 46.43120002746582
    },
    {
      "time": "2026-01-14",
      "value": 46.41139999389648
    },
    {
      "time": "2026-01-15",
      "value": 46.39479995727539
    },
    {
      "time": "2026-01-16",
      "value": 46.35739990234375
    },
    {
      "time": "2026-01-20",
      "value": 46.31859992980957
    },
    {
      "time": "2026-01-21",
      "value": 46.27859992980957
    },
    {
      "time": "2026-01-22",
      "value": 46.2307999420166
    },
    {
      "time": "2026-01-23",
      "value": 46.19759994506836
    },
    {
      "time": "2026-01-26",
      "value": 46.157199935913084
    },
    {
      "time": "2026-01-27",
      "value": 46.12139991760254
    },
    {
      "time": "2026-01-28",
      "value": 46.06179985046387
    },
    {
      "time": "2026-01-29",
      "value": 46.00219985961914
    },
    {
      "time": "2026-01-30",
      "value": 45.987999801635745
    },
    {
      "time": "2026-02-02",
      "value": 45.94659980773926
    },
    {
      "time": "2026-02-03",
      "value": 45.92399978637695
    },
    {
      "time": "2026-02-04",
      "value": 45.93779975891113
    },
    {
      "time": "2026-02-05",
      "value": 45.93859970092773
    },
    {
      "time": "2026-02-06",
      "value": 45.95699966430664
    },
    {
      "time": "2026-02-09",
      "value": 45.97999961853027
    },
    {
      "time": "2026-02-10",
      "value": 46.00979965209961
    },
    {
      "time": "2026-02-11",
      "value": 46.04299964904785
    },
    {
      "time": "2026-02-12",
      "value": 46.07319969177246
    },
    {
      "time": "2026-02-13",
      "value": 46.1213996887207
    },
    {
      "time": "2026-02-17",
      "value": 46.096599655151365
    },
    {
      "time": "2026-02-18",
      "value": 46.08419967651367
    },
    {
      "time": "2026-02-19",
      "value": 46.06159965515137
    },
    {
      "time": "2026-02-20",
      "value": 46.03479965209961
    },
    {
      "time": "2026-02-23",
      "value": 46.02959968566895
    },
    {
      "time": "2026-02-24",
      "value": 46.0237996673584
    },
    {
      "time": "2026-02-25",
      "value": 45.98999969482422
    },
    {
      "time": "2026-02-26",
      "value": 45.95479972839355
    },
    {
      "time": "2026-02-27",
      "value": 45.91819969177246
    },
    {
      "time": "2026-03-02",
      "value": 45.880199661254885
    },
    {
      "time": "2026-03-03",
      "value": 45.798799667358395
    },
    {
      "time": "2026-03-04",
      "value": 45.69579971313477
    },
    {
      "time": "2026-03-05",
      "value": 45.60999969482422
    },
    {
      "time": "2026-03-06",
      "value": 45.54779968261719
    },
    {
      "time": "2026-03-09",
      "value": 45.4829997253418
    },
    {
      "time": "2026-03-10",
      "value": 45.388599700927735
    },
    {
      "time": "2026-03-11",
      "value": 45.260799713134766
    },
    {
      "time": "2026-03-12",
      "value": 45.11039978027344
    },
    {
      "time": "2026-03-13",
      "value": 44.96459983825684
    },
    {
      "time": "2026-03-16",
      "value": 44.81419982910156
    },
    {
      "time": "2026-03-17",
      "value": 44.67459983825684
    },
    {
      "time": "2026-03-18",
      "value": 44.5389998626709
    },
    {
      "time": "2026-03-19",
      "value": 44.41219985961914
    },
    {
      "time": "2026-03-20",
      "value": 44.293399810791016
    },
    {
      "time": "2026-03-23",
      "value": 44.16219985961914
    },
    {
      "time": "2026-03-24",
      "value": 44.00619987487793
    },
    {
      "time": "2026-03-25",
      "value": 43.85999984741211
    },
    {
      "time": "2026-03-26",
      "value": 43.694999847412106
    },
    {
      "time": "2026-03-27",
      "value": 43.5115998840332
    },
    {
      "time": "2026-03-30",
      "value": 43.341799926757815
    },
    {
      "time": "2026-03-31",
      "value": 43.19599998474121
    },
    {
      "time": "2026-04-01",
      "value": 43.051199951171874
    },
    {
      "time": "2026-04-02",
      "value": 42.91999992370606
    },
    {
      "time": "2026-04-06",
      "value": 42.783599853515625
    },
    {
      "time": "2026-04-07",
      "value": 42.62839981079102
    },
    {
      "time": "2026-04-08",
      "value": 42.467799758911134
    },
    {
      "time": "2026-04-09",
      "value": 42.30859977722168
    },
    {
      "time": "2026-04-10",
      "value": 42.13339981079102
    },
    {
      "time": "2026-04-13",
      "value": 41.93599983215332
    },
    {
      "time": "2026-04-14",
      "value": 41.70479988098145
    },
    {
      "time": "2026-04-15",
      "value": 41.48219993591309
    },
    {
      "time": "2026-04-16",
      "value": 41.25859992980957
    },
    {
      "time": "2026-04-17",
      "value": 40.99859992980957
    },
    {
      "time": "2026-04-20",
      "value": 40.73679992675781
    },
    {
      "time": "2026-04-21",
      "value": 40.48039993286133
    },
    {
      "time": "2026-04-22",
      "value": 40.22219993591309
    },
    {
      "time": "2026-04-23",
      "value": 39.95839996337891
    },
    {
      "time": "2026-04-24",
      "value": 39.6776000213623
    },
    {
      "time": "2026-04-27",
      "value": 39.40040000915528
    },
    {
      "time": "2026-04-28",
      "value": 39.12860000610352
    },
    {
      "time": "2026-04-29",
      "value": 38.918800048828125
    },
    {
      "time": "2026-04-30",
      "value": 38.717800064086916
    },
    {
      "time": "2026-05-01",
      "value": 38.516200103759765
    },
    {
      "time": "2026-05-04",
      "value": 38.31240013122559
    },
    {
      "time": "2026-05-05",
      "value": 38.09580009460449
    },
    {
      "time": "2026-05-06",
      "value": 37.88880012512207
    },
    {
      "time": "2026-05-07",
      "value": 37.71220008850098
    },
    {
      "time": "2026-05-08",
      "value": 37.50720008850098
    },
    {
      "time": "2026-05-11",
      "value": 37.27860008239746
    },
    {
      "time": "2026-05-12",
      "value": 37.05880012512207
    },
    {
      "time": "2026-05-13",
      "value": 36.840200119018554
    },
    {
      "time": "2026-05-14",
      "value": 36.63160011291504
    },
    {
      "time": "2026-05-15",
      "value": 36.42000015258789
    },
    {
      "time": "2026-05-18",
      "value": 36.20320014953613
    },
    {
      "time": "2026-05-19",
      "value": 36.01060012817383
    },
    {
      "time": "2026-05-20",
      "value": 35.837400131225586
    },
    {
      "time": "2026-05-21",
      "value": 35.6936001586914
    },
    {
      "time": "2026-05-22",
      "value": 35.57940010070801
    },
    {
      "time": "2026-05-26",
      "value": 35.45500007629394
    },
    {
      "time": "2026-05-27",
      "value": 35.3484001159668
    },
    {
      "time": "2026-05-28",
      "value": 35.25140007019043
    },
    {
      "time": "2026-05-29",
      "value": 35.17580009460449
    },
    {
      "time": "2026-06-01",
      "value": 35.0984001159668
    },
    {
      "time": "2026-06-02",
      "value": 35.01960014343262
    },
    {
      "time": "2026-06-03",
      "value": 34.91580009460449
    },
    {
      "time": "2026-06-04",
      "value": 34.82380012512207
    },
    {
      "time": "2026-06-05",
      "value": 34.76340019226074
    },
    {
      "time": "2026-06-08",
      "value": 34.705800170898435
    },
    {
      "time": "2026-06-09",
      "value": 34.65120018005371
    },
    {
      "time": "2026-06-10",
      "value": 34.585400161743166
    },
    {
      "time": "2026-06-11",
      "value": 34.517400131225585
    },
    {
      "time": "2026-06-12",
      "value": 34.4634001159668
    },
    {
      "time": "2026-06-15",
      "value": 34.400400161743164
    },
    {
      "time": "2026-06-16",
      "value": 34.33500022888184
    },
    {
      "time": "2026-06-17",
      "value": 34.26620025634766
    },
    {
      "time": "2026-06-18",
      "value": 34.20260025024414
    },
    {
      "time": "2026-06-22",
      "value": 34.1344002532959
    },
    {
      "time": "2026-06-23",
      "value": 34.11120025634766
    },
    {
      "time": "2026-06-24",
      "value": 34.116000213623046
    },
    {
      "time": "2026-06-25",
      "value": 34.13000022888183
    },
    {
      "time": "2026-06-26",
      "value": 34.16040016174316
    },
    {
      "time": "2026-06-29",
      "value": 34.181600189208986
    },
    {
      "time": "2026-06-30",
      "value": 34.1676001739502
    },
    {
      "time": "2026-07-01",
      "value": 34.21740020751953
    },
    {
      "time": "2026-07-02",
      "value": 34.26780021667481
    },
    {
      "time": "2026-07-06",
      "value": 34.28640022277832
    },
    {
      "time": "2026-07-07",
      "value": 34.31900016784668
    },
    {
      "time": "2026-07-08",
      "value": 34.346200180053714
    },
    {
      "time": "2026-07-09",
      "value": 34.36880012512207
    },
    {
      "time": "2026-07-10",
      "value": 34.39820014953613
    },
    {
      "time": "2026-07-13",
      "value": 34.44080009460449
    },
    {
      "time": "2026-07-14",
      "value": 34.463800048828126
    },
    {
      "time": "2026-07-15",
      "value": 34.513800048828124
    },
    {
      "time": "2026-07-16",
      "value": 34.599200057983396
    },
    {
      "time": "2026-07-17",
      "value": 34.66760009765625
    },
    {
      "time": "2026-07-20",
      "value": 34.71780014038086
    },
    {
      "time": "2026-07-21",
      "value": 34.74660018920898
    },
    {
      "time": "2026-07-22",
      "value": 34.791200180053714
    },
    {
      "time": "2026-07-23",
      "value": 34.82620018005371
    },
    {
      "time": "2026-07-24",
      "value": 34.86420013427735
    }
  ],
  "analysis": null
}