{
  "ok": true,
  "cached": false,
  "ticker": "GTES",
  "price": 26.89,
  "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": "2026-03-03",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-09-22",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "1 Profitable Stock to Target This Week and 2 We Ignore",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-profitable-stock-target-week-071649474.html",
      "published": "2026-07-23"
    },
    {
      "title": "RBC Capital Adjusts Price Target on Gates Industrial to $33 From $30, Maintains Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rbc-capital-adjusts-price-target-123550071.html",
      "published": "2026-07-16"
    },
    {
      "title": "Is Gates Industrial (GTES) Stock Outpacing Its Industrial Products Peers This Year?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/gates-industrial-gtes-stock-outpacing-134003562.html",
      "published": "2026-07-10"
    },
    {
      "title": "Gates Industrial Corporation, Titan International, and Limbach Stocks Trade Down, What You Need To Know",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/gates-industrial-corporation-titan-international-210552908.html",
      "published": "2026-07-07"
    },
    {
      "title": "Gates Industrial Announces Second-Quarter 2026 Earnings Release Date",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/gates-industrial-announces-second-quarter-204500860.html",
      "published": "2026-07-06"
    },
    {
      "title": "Gates Industrial (GTES) Is Up 3.50% in One Week: What You Should Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/gates-industrial-gtes-3-50-160003404.html",
      "published": "2026-06-26"
    },
    {
      "title": "Gates Industrial Shareholders Vote to Approve Redomiciliation",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/gates-industrial-shareholders-vote-approve-213332286.html",
      "published": "2026-06-25"
    },
    {
      "title": "Gates Industrial Shareholders Approve Redomiciliation",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/gates-industrial-shareholders-approve-redomiciliation-210600911.html",
      "published": "2026-06-25"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 25.09000015258789,
      "high": 25.31999969482422,
      "low": 24.864999771118164,
      "close": 25.309999465942383,
      "volume": 1149000
    },
    {
      "time": "2025-07-28",
      "open": 25.360000610351562,
      "high": 25.399999618530273,
      "low": 25.139999389648438,
      "close": 25.260000228881836,
      "volume": 1874800
    },
    {
      "time": "2025-07-29",
      "open": 25.31999969482422,
      "high": 25.450000762939453,
      "low": 24.549999237060547,
      "close": 24.760000228881836,
      "volume": 3850300
    },
    {
      "time": "2025-07-30",
      "open": 24.5,
      "high": 25.65999984741211,
      "low": 24.020000457763672,
      "close": 25.06999969482422,
      "volume": 4047400
    },
    {
      "time": "2025-07-31",
      "open": 25.459999084472656,
      "high": 25.600000381469727,
      "low": 24.670000076293945,
      "close": 24.799999237060547,
      "volume": 2810700
    },
    {
      "time": "2025-08-01",
      "open": 24.190000534057617,
      "high": 24.475000381469727,
      "low": 23.850000381469727,
      "close": 24.34000015258789,
      "volume": 2049600
    },
    {
      "time": "2025-08-04",
      "open": 24.65999984741211,
      "high": 24.829999923706055,
      "low": 24.469999313354492,
      "close": 24.639999389648438,
      "volume": 2405500
    },
    {
      "time": "2025-08-05",
      "open": 24.68000030517578,
      "high": 24.739999771118164,
      "low": 23.639999389648438,
      "close": 24.219999313354492,
      "volume": 2010200
    },
    {
      "time": "2025-08-06",
      "open": 24.149999618530273,
      "high": 24.209999084472656,
      "low": 23.875,
      "close": 24.139999389648438,
      "volume": 2337800
    },
    {
      "time": "2025-08-07",
      "open": 24.479999542236328,
      "high": 24.479999542236328,
      "low": 23.7450008392334,
      "close": 23.8799991607666,
      "volume": 1994500
    },
    {
      "time": "2025-08-08",
      "open": 24.079999923706055,
      "high": 24.110000610351562,
      "low": 23.610000610351562,
      "close": 23.6299991607666,
      "volume": 1529400
    },
    {
      "time": "2025-08-11",
      "open": 23.790000915527344,
      "high": 23.860000610351562,
      "low": 23.510000228881836,
      "close": 23.68000030517578,
      "volume": 2066900
    },
    {
      "time": "2025-08-12",
      "open": 23.780000686645508,
      "high": 24.459999084472656,
      "low": 23.780000686645508,
      "close": 24.450000762939453,
      "volume": 1372000
    },
    {
      "time": "2025-08-13",
      "open": 24.6299991607666,
      "high": 25.3700008392334,
      "low": 24.485000610351562,
      "close": 25.329999923706055,
      "volume": 2434100
    },
    {
      "time": "2025-08-14",
      "open": 25,
      "high": 25,
      "low": 24.3700008392334,
      "close": 24.520000457763672,
      "volume": 1834800
    },
    {
      "time": "2025-08-15",
      "open": 24.420000076293945,
      "high": 24.489999771118164,
      "low": 24.040000915527344,
      "close": 24.100000381469727,
      "volume": 1306500
    },
    {
      "time": "2025-08-18",
      "open": 24.040000915527344,
      "high": 24.709999084472656,
      "low": 24.040000915527344,
      "close": 24.450000762939453,
      "volume": 1606100
    },
    {
      "time": "2025-08-19",
      "open": 24.540000915527344,
      "high": 24.739999771118164,
      "low": 24.309999465942383,
      "close": 24.510000228881836,
      "volume": 903400
    },
    {
      "time": "2025-08-20",
      "open": 24.3799991607666,
      "high": 24.440000534057617,
      "low": 23.950000762939453,
      "close": 24.06999969482422,
      "volume": 2378600
    },
    {
      "time": "2025-08-21",
      "open": 24,
      "high": 24.399999618530273,
      "low": 23.899999618530273,
      "close": 24.290000915527344,
      "volume": 1350800
    },
    {
      "time": "2025-08-22",
      "open": 24.469999313354492,
      "high": 25.43000030517578,
      "low": 24.334999084472656,
      "close": 25.229999542236328,
      "volume": 1902700
    },
    {
      "time": "2025-08-25",
      "open": 25.600000381469727,
      "high": 25.959999084472656,
      "low": 25.420000076293945,
      "close": 25.59000015258789,
      "volume": 1800400
    },
    {
      "time": "2025-08-26",
      "open": 25.610000610351562,
      "high": 25.899999618530273,
      "low": 25.450000762939453,
      "close": 25.889999389648438,
      "volume": 1829000
    },
    {
      "time": "2025-08-27",
      "open": 25.920000076293945,
      "high": 26.170000076293945,
      "low": 25.875,
      "close": 25.979999542236328,
      "volume": 1673600
    },
    {
      "time": "2025-08-28",
      "open": 26.079999923706055,
      "high": 26.329999923706055,
      "low": 26.030000686645508,
      "close": 26.139999389648438,
      "volume": 1860800
    },
    {
      "time": "2025-08-29",
      "open": 26.139999389648438,
      "high": 26.190000534057617,
      "low": 25.395000457763672,
      "close": 25.559999465942383,
      "volume": 1500000
    },
    {
      "time": "2025-09-02",
      "open": 25.1200008392334,
      "high": 25.309999465942383,
      "low": 24.770000457763672,
      "close": 25.059999465942383,
      "volume": 2622900
    },
    {
      "time": "2025-09-03",
      "open": 25.110000610351562,
      "high": 25.389999389648438,
      "low": 24.93000030517578,
      "close": 25.3799991607666,
      "volume": 1832600
    },
    {
      "time": "2025-09-04",
      "open": 25.440000534057617,
      "high": 25.969999313354492,
      "low": 25.31999969482422,
      "close": 25.93000030517578,
      "volume": 2398500
    },
    {
      "time": "2025-09-05",
      "open": 26.079999923706055,
      "high": 26.420000076293945,
      "low": 25.540000915527344,
      "close": 25.93000030517578,
      "volume": 1954300
    },
    {
      "time": "2025-09-08",
      "open": 26,
      "high": 26.03499984741211,
      "low": 25.420000076293945,
      "close": 25.549999237060547,
      "volume": 2166000
    },
    {
      "time": "2025-09-09",
      "open": 25.450000762939453,
      "high": 25.6200008392334,
      "low": 25.100000381469727,
      "close": 25.170000076293945,
      "volume": 1806200
    },
    {
      "time": "2025-09-10",
      "open": 25.31999969482422,
      "high": 25.84000015258789,
      "low": 25.25,
      "close": 25.299999237060547,
      "volume": 1738400
    },
    {
      "time": "2025-09-11",
      "open": 25.389999389648438,
      "high": 26.065000534057617,
      "low": 25.344999313354492,
      "close": 26.049999237060547,
      "volume": 2119200
    },
    {
      "time": "2025-09-12",
      "open": 25.989999771118164,
      "high": 26.18000030517578,
      "low": 25.584999084472656,
      "close": 25.6200008392334,
      "volume": 1921100
    },
    {
      "time": "2025-09-15",
      "open": 25.6299991607666,
      "high": 25.84000015258789,
      "low": 25.395000457763672,
      "close": 25.510000228881836,
      "volume": 1491200
    },
    {
      "time": "2025-09-16",
      "open": 25.469999313354492,
      "high": 25.565000534057617,
      "low": 25.100000381469727,
      "close": 25.260000228881836,
      "volume": 1429800
    },
    {
      "time": "2025-09-17",
      "open": 25.25,
      "high": 25.795000076293945,
      "low": 24.920000076293945,
      "close": 25.18000030517578,
      "volume": 2725200
    },
    {
      "time": "2025-09-18",
      "open": 25.420000076293945,
      "high": 25.969999313354492,
      "low": 25.239999771118164,
      "close": 25.860000610351562,
      "volume": 2938400
    },
    {
      "time": "2025-09-19",
      "open": 25.860000610351562,
      "high": 26.030000686645508,
      "low": 25.280000686645508,
      "close": 25.290000915527344,
      "volume": 7977600
    },
    {
      "time": "2025-09-22",
      "open": 25.18000030517578,
      "high": 25.639999389648438,
      "low": 24.8799991607666,
      "close": 25.56999969482422,
      "volume": 1971200
    },
    {
      "time": "2025-09-23",
      "open": 25.649999618530273,
      "high": 26.08799934387207,
      "low": 25.25,
      "close": 25.389999389648438,
      "volume": 2203200
    },
    {
      "time": "2025-09-24",
      "open": 25.360000610351562,
      "high": 25.385000228881836,
      "low": 24.170000076293945,
      "close": 24.34000015258789,
      "volume": 2597100
    },
    {
      "time": "2025-09-25",
      "open": 24.040000915527344,
      "high": 24.530000686645508,
      "low": 23.860000610351562,
      "close": 24.479999542236328,
      "volume": 2039300
    },
    {
      "time": "2025-09-26",
      "open": 24.59000015258789,
      "high": 24.954999923706055,
      "low": 24.469999313354492,
      "close": 24.899999618530273,
      "volume": 2012800
    },
    {
      "time": "2025-09-29",
      "open": 25.09000015258789,
      "high": 25.260000228881836,
      "low": 24.700000762939453,
      "close": 24.809999465942383,
      "volume": 1773700
    },
    {
      "time": "2025-09-30",
      "open": 24.8799991607666,
      "high": 24.959999084472656,
      "low": 24.524999618530273,
      "close": 24.81999969482422,
      "volume": 1574900
    },
    {
      "time": "2025-10-01",
      "open": 24.530000686645508,
      "high": 25.329999923706055,
      "low": 24.530000686645508,
      "close": 25.209999084472656,
      "volume": 1690600
    },
    {
      "time": "2025-10-02",
      "open": 25.290000915527344,
      "high": 25.825000762939453,
      "low": 25.290000915527344,
      "close": 25.75,
      "volume": 1697800
    },
    {
      "time": "2025-10-03",
      "open": 25.829999923706055,
      "high": 26.1299991607666,
      "low": 25.68000030517578,
      "close": 25.739999771118164,
      "volume": 1730600
    },
    {
      "time": "2025-10-06",
      "open": 25.969999313354492,
      "high": 26.030000686645508,
      "low": 25.510000228881836,
      "close": 25.510000228881836,
      "volume": 1826100
    },
    {
      "time": "2025-10-07",
      "open": 25.649999618530273,
      "high": 25.68000030517578,
      "low": 25.239999771118164,
      "close": 25.389999389648438,
      "volume": 1465100
    },
    {
      "time": "2025-10-08",
      "open": 25.43000030517578,
      "high": 25.915000915527344,
      "low": 25.30500030517578,
      "close": 25.540000915527344,
      "volume": 1512600
    },
    {
      "time": "2025-10-09",
      "open": 25.610000610351562,
      "high": 25.610000610351562,
      "low": 24.989999771118164,
      "close": 25.290000915527344,
      "volume": 1209100
    },
    {
      "time": "2025-10-10",
      "open": 25.329999923706055,
      "high": 25.915000915527344,
      "low": 24.43000030517578,
      "close": 24.450000762939453,
      "volume": 1468700
    },
    {
      "time": "2025-10-13",
      "open": 24.979999542236328,
      "high": 25.40999984741211,
      "low": 24.545000076293945,
      "close": 24.59000015258789,
      "volume": 1495100
    },
    {
      "time": "2025-10-14",
      "open": 24.170000076293945,
      "high": 25.225000381469727,
      "low": 24.045000076293945,
      "close": 24.90999984741211,
      "volume": 1416400
    },
    {
      "time": "2025-10-15",
      "open": 25.25,
      "high": 25.860000610351562,
      "low": 25.1200008392334,
      "close": 25.75,
      "volume": 3410100
    },
    {
      "time": "2025-10-16",
      "open": 25.989999771118164,
      "high": 26.229999542236328,
      "low": 25.690000534057617,
      "close": 25.8799991607666,
      "volume": 2952000
    },
    {
      "time": "2025-10-17",
      "open": 25.639999389648438,
      "high": 25.950000762939453,
      "low": 25.510000228881836,
      "close": 25.93000030517578,
      "volume": 1694900
    },
    {
      "time": "2025-10-20",
      "open": 26.030000686645508,
      "high": 26.260000228881836,
      "low": 25.940000534057617,
      "close": 25.989999771118164,
      "volume": 1075500
    },
    {
      "time": "2025-10-21",
      "open": 25.84000015258789,
      "high": 26.260000228881836,
      "low": 25.639999389648438,
      "close": 26.030000686645508,
      "volume": 1806000
    },
    {
      "time": "2025-10-22",
      "open": 26.010000228881836,
      "high": 26.059999465942383,
      "low": 25.389999389648438,
      "close": 25.420000076293945,
      "volume": 1259500
    },
    {
      "time": "2025-10-23",
      "open": 25.610000610351562,
      "high": 26.114999771118164,
      "low": 25.469999313354492,
      "close": 26.049999237060547,
      "volume": 1241000
    },
    {
      "time": "2025-10-24",
      "open": 26.389999389648438,
      "high": 26.459999084472656,
      "low": 26.110000610351562,
      "close": 26.1299991607666,
      "volume": 1514200
    },
    {
      "time": "2025-10-27",
      "open": 26.389999389648438,
      "high": 26.389999389648438,
      "low": 25.905000686645508,
      "close": 26.010000228881836,
      "volume": 2054600
    },
    {
      "time": "2025-10-28",
      "open": 25.979999542236328,
      "high": 26.139999389648438,
      "low": 25.719999313354492,
      "close": 25.81999969482422,
      "volume": 3158000
    },
    {
      "time": "2025-10-29",
      "open": 22.1200008392334,
      "high": 25.014999389648438,
      "low": 22.100000381469727,
      "close": 22.5,
      "volume": 10551800
    },
    {
      "time": "2025-10-30",
      "open": 22.229999542236328,
      "high": 22.889999389648438,
      "low": 21.739999771118164,
      "close": 21.860000610351562,
      "volume": 5572100
    },
    {
      "time": "2025-10-31",
      "open": 21.860000610351562,
      "high": 22.40999984741211,
      "low": 21.450000762939453,
      "close": 22.079999923706055,
      "volume": 4777300
    },
    {
      "time": "2025-11-03",
      "open": 21.84000015258789,
      "high": 22.149999618530273,
      "low": 21.510000228881836,
      "close": 22.1299991607666,
      "volume": 2747600
    },
    {
      "time": "2025-11-04",
      "open": 21.700000762939453,
      "high": 21.729999542236328,
      "low": 21.329999923706055,
      "close": 21.479999542236328,
      "volume": 3821700
    },
    {
      "time": "2025-11-05",
      "open": 21.479999542236328,
      "high": 22.014999389648438,
      "low": 21.239999771118164,
      "close": 21.850000381469727,
      "volume": 2952900
    },
    {
      "time": "2025-11-06",
      "open": 21.739999771118164,
      "high": 21.969999313354492,
      "low": 21.3799991607666,
      "close": 21.530000686645508,
      "volume": 2887400
    },
    {
      "time": "2025-11-07",
      "open": 21.360000610351562,
      "high": 22.149999618530273,
      "low": 21.18000030517578,
      "close": 22.1200008392334,
      "volume": 2676100
    },
    {
      "time": "2025-11-10",
      "open": 22.299999237060547,
      "high": 22.4950008392334,
      "low": 21.915000915527344,
      "close": 22.149999618530273,
      "volume": 2435400
    },
    {
      "time": "2025-11-11",
      "open": 22.139999389648438,
      "high": 22.354999542236328,
      "low": 21.979999542236328,
      "close": 22.219999313354492,
      "volume": 2079800
    },
    {
      "time": "2025-11-12",
      "open": 22.25,
      "high": 23.1200008392334,
      "low": 22.239999771118164,
      "close": 22.709999084472656,
      "volume": 4835800
    },
    {
      "time": "2025-11-13",
      "open": 22.59000015258789,
      "high": 22.875,
      "low": 22.350000381469727,
      "close": 22.469999313354492,
      "volume": 2820900
    },
    {
      "time": "2025-11-14",
      "open": 21.690000534057617,
      "high": 22.2450008392334,
      "low": 21.649999618530273,
      "close": 22.06999969482422,
      "volume": 2295400
    },
    {
      "time": "2025-11-17",
      "open": 21.93000030517578,
      "high": 22.100000381469727,
      "low": 21.360000610351562,
      "close": 21.389999389648438,
      "volume": 3012200
    },
    {
      "time": "2025-11-18",
      "open": 21.25,
      "high": 21.413000106811523,
      "low": 21.049999237060547,
      "close": 21.200000762939453,
      "volume": 2615800
    },
    {
      "time": "2025-11-19",
      "open": 21.229999542236328,
      "high": 21.600000381469727,
      "low": 21.209999084472656,
      "close": 21.540000915527344,
      "volume": 2350400
    },
    {
      "time": "2025-11-20",
      "open": 21.829999923706055,
      "high": 21.940000534057617,
      "low": 21.100000381469727,
      "close": 21.18000030517578,
      "volume": 2496400
    },
    {
      "time": "2025-11-21",
      "open": 21.34000015258789,
      "high": 21.979999542236328,
      "low": 21.18000030517578,
      "close": 21.809999465942383,
      "volume": 2143500
    },
    {
      "time": "2025-11-24",
      "open": 21.729999542236328,
      "high": 22.290000915527344,
      "low": 21.628000259399414,
      "close": 22.1200008392334,
      "volume": 2150700
    },
    {
      "time": "2025-11-25",
      "open": 22.350000381469727,
      "high": 22.8700008392334,
      "low": 22.155000686645508,
      "close": 22.670000076293945,
      "volume": 1785200
    },
    {
      "time": "2025-11-26",
      "open": 22.639999389648438,
      "high": 22.889999389648438,
      "low": 22.440000534057617,
      "close": 22.450000762939453,
      "volume": 3057800
    },
    {
      "time": "2025-11-28",
      "open": 22.600000381469727,
      "high": 22.8700008392334,
      "low": 22.485000610351562,
      "close": 22.760000228881836,
      "volume": 845900
    },
    {
      "time": "2025-12-01",
      "open": 22.43000030517578,
      "high": 22.739999771118164,
      "low": 22.25,
      "close": 22.489999771118164,
      "volume": 2042900
    },
    {
      "time": "2025-12-02",
      "open": 22.610000610351562,
      "high": 22.614999771118164,
      "low": 22.200000762939453,
      "close": 22.229999542236328,
      "volume": 1515900
    },
    {
      "time": "2025-12-03",
      "open": 22.299999237060547,
      "high": 22.350000381469727,
      "low": 21.875,
      "close": 22.190000534057617,
      "volume": 4102100
    },
    {
      "time": "2025-12-04",
      "open": 22.239999771118164,
      "high": 22.4060001373291,
      "low": 21.959999084472656,
      "close": 22.059999465942383,
      "volume": 1803800
    },
    {
      "time": "2025-12-05",
      "open": 22.1299991607666,
      "high": 22.1299991607666,
      "low": 21.520000457763672,
      "close": 21.84000015258789,
      "volume": 2392100
    },
    {
      "time": "2025-12-08",
      "open": 21.979999542236328,
      "high": 22.1299991607666,
      "low": 21.600000381469727,
      "close": 21.610000610351562,
      "volume": 2488100
    },
    {
      "time": "2025-12-09",
      "open": 21.510000228881836,
      "high": 21.84000015258789,
      "low": 21.3700008392334,
      "close": 21.540000915527344,
      "volume": 2313500
    },
    {
      "time": "2025-12-10",
      "open": 21.530000686645508,
      "high": 22.29800033569336,
      "low": 21.485000610351562,
      "close": 22.290000915527344,
      "volume": 5294600
    },
    {
      "time": "2025-12-11",
      "open": 22.270000457763672,
      "high": 22.5049991607666,
      "low": 22.19499969482422,
      "close": 22.34000015258789,
      "volume": 1749200
    },
    {
      "time": "2025-12-12",
      "open": 22.420000076293945,
      "high": 22.4950008392334,
      "low": 21.84000015258789,
      "close": 21.90999984741211,
      "volume": 1738800
    },
    {
      "time": "2025-12-15",
      "open": 22.139999389648438,
      "high": 22.16900062561035,
      "low": 21.770999908447266,
      "close": 21.799999237060547,
      "volume": 1851900
    },
    {
      "time": "2025-12-16",
      "open": 21.959999084472656,
      "high": 22.049999237060547,
      "low": 21.479999542236328,
      "close": 21.59000015258789,
      "volume": 1684100
    },
    {
      "time": "2025-12-17",
      "open": 21.639999389648438,
      "high": 21.90999984741211,
      "low": 21.235000610351562,
      "close": 21.350000381469727,
      "volume": 1667000
    },
    {
      "time": "2025-12-18",
      "open": 21.6299991607666,
      "high": 21.719999313354492,
      "low": 21.31999969482422,
      "close": 21.440000534057617,
      "volume": 2093100
    },
    {
      "time": "2025-12-19",
      "open": 21.420000076293945,
      "high": 21.674999237060547,
      "low": 21.40999984741211,
      "close": 21.610000610351562,
      "volume": 3305600
    },
    {
      "time": "2025-12-22",
      "open": 21.700000762939453,
      "high": 22.184999465942383,
      "low": 21.65999984741211,
      "close": 22.020000457763672,
      "volume": 2073400
    },
    {
      "time": "2025-12-23",
      "open": 21.979999542236328,
      "high": 22.3700008392334,
      "low": 21.950000762939453,
      "close": 22.190000534057617,
      "volume": 1669800
    },
    {
      "time": "2025-12-24",
      "open": 22.1299991607666,
      "high": 22.190000534057617,
      "low": 21.950000762939453,
      "close": 22.020000457763672,
      "volume": 986900
    },
    {
      "time": "2025-12-26",
      "open": 22.06999969482422,
      "high": 22.25,
      "low": 21.809999465942383,
      "close": 21.969999313354492,
      "volume": 1481700
    },
    {
      "time": "2025-12-29",
      "open": 21.969999313354492,
      "high": 22.030000686645508,
      "low": 21.770000457763672,
      "close": 21.829999923706055,
      "volume": 1070200
    },
    {
      "time": "2025-12-30",
      "open": 21.90999984741211,
      "high": 22.030000686645508,
      "low": 21.790000915527344,
      "close": 21.81999969482422,
      "volume": 1025100
    },
    {
      "time": "2025-12-31",
      "open": 21.780000686645508,
      "high": 21.799999237060547,
      "low": 21.43199920654297,
      "close": 21.469999313354492,
      "volume": 1062800
    },
    {
      "time": "2026-01-02",
      "open": 21.600000381469727,
      "high": 22.190000534057617,
      "low": 21.440000534057617,
      "close": 22.059999465942383,
      "volume": 1428800
    },
    {
      "time": "2026-01-05",
      "open": 22.020000457763672,
      "high": 22.739999771118164,
      "low": 22.020000457763672,
      "close": 22.459999084472656,
      "volume": 1806200
    },
    {
      "time": "2026-01-06",
      "open": 22.350000381469727,
      "high": 23.045000076293945,
      "low": 22.09000015258789,
      "close": 23,
      "volume": 2077200
    },
    {
      "time": "2026-01-07",
      "open": 22.90999984741211,
      "high": 23.135000228881836,
      "low": 21.65999984741211,
      "close": 21.719999313354492,
      "volume": 1969800
    },
    {
      "time": "2026-01-08",
      "open": 21.75,
      "high": 22.604999542236328,
      "low": 21.75,
      "close": 22.489999771118164,
      "volume": 2328900
    },
    {
      "time": "2026-01-09",
      "open": 22.6299991607666,
      "high": 22.850000381469727,
      "low": 22.260000228881836,
      "close": 22.790000915527344,
      "volume": 2197200
    },
    {
      "time": "2026-01-12",
      "open": 22.579999923706055,
      "high": 22.770000457763672,
      "low": 22.344999313354492,
      "close": 22.450000762939453,
      "volume": 1493100
    },
    {
      "time": "2026-01-13",
      "open": 22.610000610351562,
      "high": 22.780000686645508,
      "low": 22.389999389648438,
      "close": 22.40999984741211,
      "volume": 1361400
    },
    {
      "time": "2026-01-14",
      "open": 22.350000381469727,
      "high": 22.815000534057617,
      "low": 22.209999084472656,
      "close": 22.790000915527344,
      "volume": 1807100
    },
    {
      "time": "2026-01-15",
      "open": 22.420000076293945,
      "high": 23.200000762939453,
      "low": 22.420000076293945,
      "close": 23.049999237060547,
      "volume": 2290400
    },
    {
      "time": "2026-01-16",
      "open": 23.110000610351562,
      "high": 23.110000610351562,
      "low": 22.700000762939453,
      "close": 22.75,
      "volume": 1952200
    },
    {
      "time": "2026-01-20",
      "open": 22.3700008392334,
      "high": 22.540000915527344,
      "low": 22.15999984741211,
      "close": 22.479999542236328,
      "volume": 1862900
    },
    {
      "time": "2026-01-21",
      "open": 22.790000915527344,
      "high": 23.844999313354492,
      "low": 22.610000610351562,
      "close": 23.31999969482422,
      "volume": 3770500
    },
    {
      "time": "2026-01-22",
      "open": 23.510000228881836,
      "high": 23.969999313354492,
      "low": 23.3700008392334,
      "close": 23.850000381469727,
      "volume": 2758300
    },
    {
      "time": "2026-01-23",
      "open": 23.649999618530273,
      "high": 23.90999984741211,
      "low": 23.014999389648438,
      "close": 23.09000015258789,
      "volume": 1730700
    },
    {
      "time": "2026-01-26",
      "open": 23.110000610351562,
      "high": 23.204999923706055,
      "low": 22.7450008392334,
      "close": 22.850000381469727,
      "volume": 1734900
    },
    {
      "time": "2026-01-27",
      "open": 22.829999923706055,
      "high": 22.829999923706055,
      "low": 22.5,
      "close": 22.719999313354492,
      "volume": 2148400
    },
    {
      "time": "2026-01-28",
      "open": 22.829999923706055,
      "high": 23.34000015258789,
      "low": 22.31999969482422,
      "close": 22.959999084472656,
      "volume": 4444600
    },
    {
      "time": "2026-01-29",
      "open": 23.239999771118164,
      "high": 23.5,
      "low": 22.790000915527344,
      "close": 23.479999542236328,
      "volume": 2385300
    },
    {
      "time": "2026-01-30",
      "open": 23.1299991607666,
      "high": 23.415000915527344,
      "low": 22.889999389648438,
      "close": 23.020000457763672,
      "volume": 1874200
    },
    {
      "time": "2026-02-02",
      "open": 22.829999923706055,
      "high": 23.924999237060547,
      "low": 22.829999923706055,
      "close": 23.719999313354492,
      "volume": 3197500
    },
    {
      "time": "2026-02-03",
      "open": 23.739999771118164,
      "high": 24.040000915527344,
      "low": 23.360000610351562,
      "close": 23.760000228881836,
      "volume": 2411200
    },
    {
      "time": "2026-02-04",
      "open": 23.959999084472656,
      "high": 26.09000015258789,
      "low": 23.924999237060547,
      "close": 25.65999984741211,
      "volume": 6234800
    },
    {
      "time": "2026-02-05",
      "open": 25.360000610351562,
      "high": 25.719999313354492,
      "low": 25.06999969482422,
      "close": 25.68000030517578,
      "volume": 3735900
    },
    {
      "time": "2026-02-06",
      "open": 26.049999237060547,
      "high": 26.959999084472656,
      "low": 26.049999237060547,
      "close": 26.809999465942383,
      "volume": 2646600
    },
    {
      "time": "2026-02-09",
      "open": 26.81999969482422,
      "high": 27.28499984741211,
      "low": 26.729999542236328,
      "close": 27.010000228881836,
      "volume": 3347200
    },
    {
      "time": "2026-02-10",
      "open": 26.81999969482422,
      "high": 27.079999923706055,
      "low": 26.68000030517578,
      "close": 26.760000228881836,
      "volume": 2633500
    },
    {
      "time": "2026-02-11",
      "open": 27.200000762939453,
      "high": 27.375,
      "low": 26.309999465942383,
      "close": 26.510000228881836,
      "volume": 3947100
    },
    {
      "time": "2026-02-12",
      "open": 27.110000610351562,
      "high": 28.1299991607666,
      "low": 26.899999618530273,
      "close": 27.530000686645508,
      "volume": 4421100
    },
    {
      "time": "2026-02-13",
      "open": 27.899999618530273,
      "high": 28.469999313354492,
      "low": 27.06999969482422,
      "close": 27.969999313354492,
      "volume": 4813500
    },
    {
      "time": "2026-02-17",
      "open": 27.889999389648438,
      "high": 28.246000289916992,
      "low": 27.31999969482422,
      "close": 27.329999923706055,
      "volume": 3223400
    },
    {
      "time": "2026-02-18",
      "open": 27.399999618530273,
      "high": 27.780000686645508,
      "low": 26.899999618530273,
      "close": 27.1299991607666,
      "volume": 3094900
    },
    {
      "time": "2026-02-19",
      "open": 26.989999771118164,
      "high": 27.790000915527344,
      "low": 26.94499969482422,
      "close": 27.770000457763672,
      "volume": 2597600
    },
    {
      "time": "2026-02-20",
      "open": 27.649999618530273,
      "high": 28.010000228881836,
      "low": 27.325000762939453,
      "close": 27.600000381469727,
      "volume": 1583300
    },
    {
      "time": "2026-02-23",
      "open": 27.479999542236328,
      "high": 27.934999465942383,
      "low": 27.239999771118164,
      "close": 27.739999771118164,
      "volume": 2320200
    },
    {
      "time": "2026-02-24",
      "open": 27.809999465942383,
      "high": 28.309999465942383,
      "low": 27.614999771118164,
      "close": 28.049999237060547,
      "volume": 1878000
    },
    {
      "time": "2026-02-25",
      "open": 28.18000030517578,
      "high": 28.3799991607666,
      "low": 27.270000457763672,
      "close": 27.510000228881836,
      "volume": 2381700
    },
    {
      "time": "2026-02-26",
      "open": 27.670000076293945,
      "high": 27.780000686645508,
      "low": 26.969999313354492,
      "close": 27.18000030517578,
      "volume": 1853300
    },
    {
      "time": "2026-02-27",
      "open": 26.829999923706055,
      "high": 27.6299991607666,
      "low": 26.600000381469727,
      "close": 27.56999969482422,
      "volume": 2516600
    },
    {
      "time": "2026-03-02",
      "open": 27.010000228881836,
      "high": 27.674999237060547,
      "low": 26.5,
      "close": 27.600000381469727,
      "volume": 2210500
    },
    {
      "time": "2026-03-03",
      "open": 26.739999771118164,
      "high": 27.010000228881836,
      "low": 25.950000762939453,
      "close": 26.3700008392334,
      "volume": 1965400
    },
    {
      "time": "2026-03-04",
      "open": 26.610000610351562,
      "high": 26.899999618530273,
      "low": 26.09000015258789,
      "close": 26.239999771118164,
      "volume": 2128800
    },
    {
      "time": "2026-03-05",
      "open": 25.959999084472656,
      "high": 26.18000030517578,
      "low": 25.15999984741211,
      "close": 25.440000534057617,
      "volume": 1982400
    },
    {
      "time": "2026-03-06",
      "open": 24.850000381469727,
      "high": 25.219999313354492,
      "low": 23.969999313354492,
      "close": 23.979999542236328,
      "volume": 2295000
    },
    {
      "time": "2026-03-09",
      "open": 23.40999984741211,
      "high": 24.354999542236328,
      "low": 22.850000381469727,
      "close": 24.110000610351562,
      "volume": 3390300
    },
    {
      "time": "2026-03-10",
      "open": 24.190000534057617,
      "high": 24.899999618530273,
      "low": 24.020000457763672,
      "close": 24.270000457763672,
      "volume": 2644100
    },
    {
      "time": "2026-03-11",
      "open": 24.209999084472656,
      "high": 24.375,
      "low": 23.43000030517578,
      "close": 23.8700008392334,
      "volume": 2049200
    },
    {
      "time": "2026-03-12",
      "open": 23.420000076293945,
      "high": 23.540000915527344,
      "low": 23.020000457763672,
      "close": 23.170000076293945,
      "volume": 2054100
    },
    {
      "time": "2026-03-13",
      "open": 23.309999465942383,
      "high": 23.6200008392334,
      "low": 22.469999313354492,
      "close": 22.75,
      "volume": 2291300
    },
    {
      "time": "2026-03-16",
      "open": 22.969999313354492,
      "high": 23.239999771118164,
      "low": 22.6299991607666,
      "close": 22.8799991607666,
      "volume": 1857000
    },
    {
      "time": "2026-03-17",
      "open": 23.049999237060547,
      "high": 23.309999465942383,
      "low": 22.700000762939453,
      "close": 23.239999771118164,
      "volume": 1834700
    },
    {
      "time": "2026-03-18",
      "open": 23.209999084472656,
      "high": 23.40999984741211,
      "low": 22.84000015258789,
      "close": 22.850000381469727,
      "volume": 2264700
    },
    {
      "time": "2026-03-19",
      "open": 22.3700008392334,
      "high": 22.450000762939453,
      "low": 21.815000534057617,
      "close": 22.139999389648438,
      "volume": 2676900
    },
    {
      "time": "2026-03-20",
      "open": 22.110000610351562,
      "high": 22.145000457763672,
      "low": 21.46500015258789,
      "close": 21.739999771118164,
      "volume": 5986600
    },
    {
      "time": "2026-03-23",
      "open": 22.610000610351562,
      "high": 23.225000381469727,
      "low": 22.34000015258789,
      "close": 22.780000686645508,
      "volume": 2685900
    },
    {
      "time": "2026-03-24",
      "open": 22.469999313354492,
      "high": 23.170000076293945,
      "low": 22.270000457763672,
      "close": 22.950000762939453,
      "volume": 2237000
    },
    {
      "time": "2026-03-25",
      "open": 23.270000457763672,
      "high": 23.700000762939453,
      "low": 22.90999984741211,
      "close": 23.639999389648438,
      "volume": 3010400
    },
    {
      "time": "2026-03-26",
      "open": 23.479999542236328,
      "high": 23.479999542236328,
      "low": 22.520000457763672,
      "close": 22.709999084472656,
      "volume": 2040900
    },
    {
      "time": "2026-03-27",
      "open": 22.440000534057617,
      "high": 22.614999771118164,
      "low": 22.010000228881836,
      "close": 22.110000610351562,
      "volume": 1625000
    },
    {
      "time": "2026-03-30",
      "open": 22.270000457763672,
      "high": 22.510000228881836,
      "low": 20.8799991607666,
      "close": 21.040000915527344,
      "volume": 2671200
    },
    {
      "time": "2026-03-31",
      "open": 21.579999923706055,
      "high": 22.75,
      "low": 21.549999237060547,
      "close": 22.610000610351562,
      "volume": 3767200
    },
    {
      "time": "2026-04-01",
      "open": 22.010000228881836,
      "high": 23.309999465942383,
      "low": 22.010000228881836,
      "close": 23.06999969482422,
      "volume": 1918900
    },
    {
      "time": "2026-04-02",
      "open": 22.34000015258789,
      "high": 23,
      "low": 21.920000076293945,
      "close": 22.040000915527344,
      "volume": 2239100
    },
    {
      "time": "2026-04-06",
      "open": 21.940000534057617,
      "high": 22.520000457763672,
      "low": 21.700000762939453,
      "close": 22.5,
      "volume": 2088600
    },
    {
      "time": "2026-04-07",
      "open": 22.34000015258789,
      "high": 22.719999313354492,
      "low": 22.2549991607666,
      "close": 22.520000457763672,
      "volume": 1732400
    },
    {
      "time": "2026-04-08",
      "open": 23.940000534057617,
      "high": 24.795000076293945,
      "low": 23.75,
      "close": 24.510000228881836,
      "volume": 2636300
    },
    {
      "time": "2026-04-09",
      "open": 24.450000762939453,
      "high": 25.485000610351562,
      "low": 24.100000381469727,
      "close": 25.40999984741211,
      "volume": 2015500
    },
    {
      "time": "2026-04-10",
      "open": 25.68000030517578,
      "high": 25.760000228881836,
      "low": 25.25,
      "close": 25.479999542236328,
      "volume": 2001500
    },
    {
      "time": "2026-04-13",
      "open": 25.100000381469727,
      "high": 25.649999618530273,
      "low": 24.975000381469727,
      "close": 25.649999618530273,
      "volume": 1727800
    },
    {
      "time": "2026-04-14",
      "open": 25.799999237060547,
      "high": 26.579999923706055,
      "low": 25.270000457763672,
      "close": 26.389999389648438,
      "volume": 2307500
    },
    {
      "time": "2026-04-15",
      "open": 26.280000686645508,
      "high": 26.329999923706055,
      "low": 24.665000915527344,
      "close": 24.90999984741211,
      "volume": 2434300
    },
    {
      "time": "2026-04-16",
      "open": 24.90999984741211,
      "high": 25.329999923706055,
      "low": 24.709999084472656,
      "close": 24.860000610351562,
      "volume": 1686800
    },
    {
      "time": "2026-04-17",
      "open": 25.610000610351562,
      "high": 26.020000457763672,
      "low": 25.475000381469727,
      "close": 25.579999923706055,
      "volume": 2677300
    },
    {
      "time": "2026-04-20",
      "open": 25.530000686645508,
      "high": 25.924999237060547,
      "low": 25.510000228881836,
      "close": 25.770000457763672,
      "volume": 1540500
    },
    {
      "time": "2026-04-21",
      "open": 25.799999237060547,
      "high": 26.15999984741211,
      "low": 25.344999313354492,
      "close": 25.610000610351562,
      "volume": 2145100
    },
    {
      "time": "2026-04-22",
      "open": 25.93000030517578,
      "high": 26.06999969482422,
      "low": 25.309999465942383,
      "close": 25.530000686645508,
      "volume": 1262100
    },
    {
      "time": "2026-04-23",
      "open": 25.690000534057617,
      "high": 25.920000076293945,
      "low": 25.209999084472656,
      "close": 25.5,
      "volume": 1422300
    },
    {
      "time": "2026-04-24",
      "open": 25.43000030517578,
      "high": 25.760000228881836,
      "low": 25.110000610351562,
      "close": 25.530000686645508,
      "volume": 1851600
    },
    {
      "time": "2026-04-27",
      "open": 25.6299991607666,
      "high": 26.059999465942383,
      "low": 25.3799991607666,
      "close": 25.540000915527344,
      "volume": 1884000
    },
    {
      "time": "2026-04-28",
      "open": 25.399999618530273,
      "high": 25.420000076293945,
      "low": 24.770000457763672,
      "close": 25.1299991607666,
      "volume": 1302200
    },
    {
      "time": "2026-04-29",
      "open": 25.139999389648438,
      "high": 25.440000534057617,
      "low": 24.510000228881836,
      "close": 24.84000015258789,
      "volume": 2150600
    },
    {
      "time": "2026-04-30",
      "open": 24.989999771118164,
      "high": 25.81999969482422,
      "low": 24.959999084472656,
      "close": 25.610000610351562,
      "volume": 3223700
    },
    {
      "time": "2026-05-01",
      "open": 24.850000381469727,
      "high": 26.106000900268555,
      "low": 23.860000610351562,
      "close": 24.059999465942383,
      "volume": 4462700
    },
    {
      "time": "2026-05-04",
      "open": 24.25,
      "high": 24.950000762939453,
      "low": 24.079999923706055,
      "close": 24.639999389648438,
      "volume": 2502000
    },
    {
      "time": "2026-05-05",
      "open": 24.90999984741211,
      "high": 25.18000030517578,
      "low": 24.524999618530273,
      "close": 24.56999969482422,
      "volume": 2332800
    },
    {
      "time": "2026-05-06",
      "open": 25.450000762939453,
      "high": 26.469999313354492,
      "low": 25.209999084472656,
      "close": 26.239999771118164,
      "volume": 2507300
    },
    {
      "time": "2026-05-07",
      "open": 26.90999984741211,
      "high": 26.989999771118164,
      "low": 25.860000610351562,
      "close": 25.979999542236328,
      "volume": 2262100
    },
    {
      "time": "2026-05-08",
      "open": 26.209999084472656,
      "high": 26.274999618530273,
      "low": 25.93000030517578,
      "close": 26.09000015258789,
      "volume": 1360900
    },
    {
      "time": "2026-05-11",
      "open": 26.18000030517578,
      "high": 26.329999923706055,
      "low": 25.899999618530273,
      "close": 25.979999542236328,
      "volume": 1602800
    },
    {
      "time": "2026-05-12",
      "open": 25.84000015258789,
      "high": 26.114999771118164,
      "low": 25.04400062561035,
      "close": 25.68000030517578,
      "volume": 2360800
    },
    {
      "time": "2026-05-13",
      "open": 25.809999465942383,
      "high": 25.829999923706055,
      "low": 25.30500030517578,
      "close": 25.3799991607666,
      "volume": 1472700
    },
    {
      "time": "2026-05-14",
      "open": 25.6200008392334,
      "high": 25.8799991607666,
      "low": 25.43000030517578,
      "close": 25.670000076293945,
      "volume": 1725100
    },
    {
      "time": "2026-05-15",
      "open": 25.299999237060547,
      "high": 25.34000015258789,
      "low": 24.3799991607666,
      "close": 24.399999618530273,
      "volume": 1393000
    },
    {
      "time": "2026-05-18",
      "open": 24.3700008392334,
      "high": 24.700000762939453,
      "low": 24.052000045776367,
      "close": 24.09000015258789,
      "volume": 1384100
    },
    {
      "time": "2026-05-19",
      "open": 23.760000228881836,
      "high": 23.950000762939453,
      "low": 22.864999771118164,
      "close": 23.450000762939453,
      "volume": 2584600
    },
    {
      "time": "2026-05-20",
      "open": 23.81999969482422,
      "high": 24.260000228881836,
      "low": 23.565000534057617,
      "close": 24.18000030517578,
      "volume": 1999100
    },
    {
      "time": "2026-05-21",
      "open": 23.8700008392334,
      "high": 24.56999969482422,
      "low": 23.450000762939453,
      "close": 24.06999969482422,
      "volume": 2185900
    },
    {
      "time": "2026-05-22",
      "open": 24.399999618530273,
      "high": 24.579999923706055,
      "low": 23.88800048828125,
      "close": 24.479999542236328,
      "volume": 1135200
    },
    {
      "time": "2026-05-26",
      "open": 24.899999618530273,
      "high": 25.520000457763672,
      "low": 24.8700008392334,
      "close": 25.34000015258789,
      "volume": 1445000
    },
    {
      "time": "2026-05-27",
      "open": 25.559999465942383,
      "high": 25.954999923706055,
      "low": 25.375,
      "close": 25.709999084472656,
      "volume": 2423400
    },
    {
      "time": "2026-05-28",
      "open": 25.420000076293945,
      "high": 25.520000457763672,
      "low": 24.809999465942383,
      "close": 25.479999542236328,
      "volume": 1610100
    },
    {
      "time": "2026-05-29",
      "open": 25.360000610351562,
      "high": 26.270000457763672,
      "low": 25.145000457763672,
      "close": 25.920000076293945,
      "volume": 3967200
    },
    {
      "time": "2026-06-01",
      "open": 25.3700008392334,
      "high": 26.135000228881836,
      "low": 24.8700008392334,
      "close": 25.850000381469727,
      "volume": 2086700
    },
    {
      "time": "2026-06-02",
      "open": 26.1299991607666,
      "high": 26.770000457763672,
      "low": 26.1299991607666,
      "close": 26.510000228881836,
      "volume": 1945400
    },
    {
      "time": "2026-06-03",
      "open": 26.34000015258789,
      "high": 26.5,
      "low": 26.020000457763672,
      "close": 26.030000686645508,
      "volume": 2427400
    },
    {
      "time": "2026-06-04",
      "open": 26.15999984741211,
      "high": 26.19499969482422,
      "low": 25.739999771118164,
      "close": 26.110000610351562,
      "volume": 1996100
    },
    {
      "time": "2026-06-05",
      "open": 25.850000381469727,
      "high": 26.030000686645508,
      "low": 25.440000534057617,
      "close": 25.6299991607666,
      "volume": 1375900
    },
    {
      "time": "2026-06-08",
      "open": 25.8799991607666,
      "high": 26.510000228881836,
      "low": 25.770000457763672,
      "close": 26.110000610351562,
      "volume": 1682200
    },
    {
      "time": "2026-06-09",
      "open": 26.40999984741211,
      "high": 27.030000686645508,
      "low": 25.40999984741211,
      "close": 26.399999618530273,
      "volume": 1685300
    },
    {
      "time": "2026-06-10",
      "open": 26.149999618530273,
      "high": 26.3700008392334,
      "low": 25.299999237060547,
      "close": 25.329999923706055,
      "volume": 1467300
    },
    {
      "time": "2026-06-11",
      "open": 25.610000610351562,
      "high": 26.979999542236328,
      "low": 25.59000015258789,
      "close": 26.84000015258789,
      "volume": 1866500
    },
    {
      "time": "2026-06-12",
      "open": 27.139999389648438,
      "high": 27.229999542236328,
      "low": 26.774999618530273,
      "close": 27.139999389648438,
      "volume": 1413300
    },
    {
      "time": "2026-06-15",
      "open": 27.815000534057617,
      "high": 28.18000030517578,
      "low": 27.299999237060547,
      "close": 27.350000381469727,
      "volume": 1476400
    },
    {
      "time": "2026-06-16",
      "open": 27.549999237060547,
      "high": 28.010000228881836,
      "low": 27.549999237060547,
      "close": 27.690000534057617,
      "volume": 1108500
    },
    {
      "time": "2026-06-17",
      "open": 27.770000457763672,
      "high": 28.59000015258789,
      "low": 27.260000228881836,
      "close": 27.360000610351562,
      "volume": 2190200
    },
    {
      "time": "2026-06-18",
      "open": 27.940000534057617,
      "high": 28.56999969482422,
      "low": 27.860000610351562,
      "close": 28.09000015258789,
      "volume": 2675700
    },
    {
      "time": "2026-06-22",
      "open": 27.959999084472656,
      "high": 28.5,
      "low": 27.780000686645508,
      "close": 28.5,
      "volume": 1739000
    },
    {
      "time": "2026-06-23",
      "open": 27.559999465942383,
      "high": 27.950000762939453,
      "low": 26.959999084472656,
      "close": 27.25,
      "volume": 2509900
    },
    {
      "time": "2026-06-24",
      "open": 27.209999084472656,
      "high": 27.65999984741211,
      "low": 26.954999923706055,
      "close": 27.25,
      "volume": 2672400
    },
    {
      "time": "2026-06-25",
      "open": 27.809999465942383,
      "high": 29.170000076293945,
      "low": 27.614999771118164,
      "close": 29.020000457763672,
      "volume": 2940800
    },
    {
      "time": "2026-06-26",
      "open": 28.8700008392334,
      "high": 28.8799991607666,
      "low": 28.360000610351562,
      "close": 28.790000915527344,
      "volume": 4066100
    },
    {
      "time": "2026-06-29",
      "open": 28.549999237060547,
      "high": 28.549999237060547,
      "low": 27.780000686645508,
      "close": 28.149999618530273,
      "volume": 2741800
    },
    {
      "time": "2026-06-30",
      "open": 28.309999465942383,
      "high": 28.510000228881836,
      "low": 27.969999313354492,
      "close": 27.969999313354492,
      "volume": 1954700
    },
    {
      "time": "2026-07-01",
      "open": 28.09000015258789,
      "high": 28.354999542236328,
      "low": 27.139999389648438,
      "close": 27.149999618530273,
      "volume": 2350800
    },
    {
      "time": "2026-07-02",
      "open": 27.43000030517578,
      "high": 27.645000457763672,
      "low": 26.280000686645508,
      "close": 26.690000534057617,
      "volume": 1932000
    },
    {
      "time": "2026-07-06",
      "open": 26.93000030517578,
      "high": 27.170000076293945,
      "low": 26.790000915527344,
      "close": 27.149999618530273,
      "volume": 2326400
    },
    {
      "time": "2026-07-07",
      "open": 26.68000030517578,
      "high": 26.790000915527344,
      "low": 25.6200008392334,
      "close": 26.1299991607666,
      "volume": 1702700
    },
    {
      "time": "2026-07-08",
      "open": 25.559999465942383,
      "high": 25.90999984741211,
      "low": 25.17799949645996,
      "close": 25.719999313354492,
      "volume": 1857100
    },
    {
      "time": "2026-07-09",
      "open": 26.219999313354492,
      "high": 26.415000915527344,
      "low": 25.850000381469727,
      "close": 26.030000686645508,
      "volume": 1337600
    },
    {
      "time": "2026-07-10",
      "open": 26.229999542236328,
      "high": 26.639999389648438,
      "low": 26.09000015258789,
      "close": 26.34000015258789,
      "volume": 1435200
    },
    {
      "time": "2026-07-13",
      "open": 26.290000915527344,
      "high": 26.735000610351562,
      "low": 26.024999618530273,
      "close": 26.239999771118164,
      "volume": 1224200
    },
    {
      "time": "2026-07-14",
      "open": 26.81999969482422,
      "high": 26.96500015258789,
      "low": 26.0049991607666,
      "close": 26.239999771118164,
      "volume": 1502800
    },
    {
      "time": "2026-07-15",
      "open": 26.43000030517578,
      "high": 26.795000076293945,
      "low": 26.145000457763672,
      "close": 26.579999923706055,
      "volume": 1231600
    },
    {
      "time": "2026-07-16",
      "open": 26.200000762939453,
      "high": 27.434999465942383,
      "low": 26.200000762939453,
      "close": 26.950000762939453,
      "volume": 1708100
    },
    {
      "time": "2026-07-17",
      "open": 26.420000076293945,
      "high": 26.8799991607666,
      "low": 25.940000534057617,
      "close": 26.610000610351562,
      "volume": 1411100
    },
    {
      "time": "2026-07-20",
      "open": 27.610000610351562,
      "high": 27.610000610351562,
      "low": 25.549999237060547,
      "close": 25.700000762939453,
      "volume": 1407800
    },
    {
      "time": "2026-07-21",
      "open": 26.010000228881836,
      "high": 27.079999923706055,
      "low": 25.8799991607666,
      "close": 27.049999237060547,
      "volume": 2075400
    },
    {
      "time": "2026-07-22",
      "open": 27.049999237060547,
      "high": 27.649999618530273,
      "low": 26.239999771118164,
      "close": 27.40999984741211,
      "volume": 2004000
    },
    {
      "time": "2026-07-23",
      "open": 27.399999618530273,
      "high": 27.399999618530273,
      "low": 26.43000030517578,
      "close": 27.020000457763672,
      "volume": 2465900
    },
    {
      "time": "2026-07-24",
      "open": 27.09000015258789,
      "high": 27.40999984741211,
      "low": 26.850000381469727,
      "close": 26.889999389648438,
      "volume": 1459095
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 25.038799858093263
    },
    {
      "time": "2025-10-06",
      "value": 25.042799873352052
    },
    {
      "time": "2025-10-07",
      "value": 25.045399856567382
    },
    {
      "time": "2025-10-08",
      "value": 25.060999870300293
    },
    {
      "time": "2025-10-09",
      "value": 25.065399894714357
    },
    {
      "time": "2025-10-10",
      "value": 25.058399925231935
    },
    {
      "time": "2025-10-13",
      "value": 25.063399925231934
    },
    {
      "time": "2025-10-14",
      "value": 25.068799934387208
    },
    {
      "time": "2025-10-15",
      "value": 25.099399948120116
    },
    {
      "time": "2025-10-16",
      "value": 25.13419994354248
    },
    {
      "time": "2025-10-17",
      "value": 25.175199966430664
    },
    {
      "time": "2025-10-20",
      "value": 25.222399978637696
    },
    {
      "time": "2025-10-21",
      "value": 25.26939998626709
    },
    {
      "time": "2025-10-22",
      "value": 25.28879997253418
    },
    {
      "time": "2025-10-23",
      "value": 25.30319995880127
    },
    {
      "time": "2025-10-24",
      "value": 25.33539993286133
    },
    {
      "time": "2025-10-27",
      "value": 25.373599929809572
    },
    {
      "time": "2025-10-28",
      "value": 25.400999908447265
    },
    {
      "time": "2025-10-29",
      "value": 25.36079990386963
    },
    {
      "time": "2025-10-30",
      "value": 25.316599922180174
    },
    {
      "time": "2025-10-31",
      "value": 25.27239990234375
    },
    {
      "time": "2025-11-03",
      "value": 25.210399894714357
    },
    {
      "time": "2025-11-04",
      "value": 25.128199882507325
    },
    {
      "time": "2025-11-05",
      "value": 25.04739990234375
    },
    {
      "time": "2025-11-06",
      "value": 24.958399925231934
    },
    {
      "time": "2025-11-07",
      "value": 24.877999954223633
    },
    {
      "time": "2025-11-10",
      "value": 24.80979995727539
    },
    {
      "time": "2025-11-11",
      "value": 24.752999954223633
    },
    {
      "time": "2025-11-12",
      "value": 24.699599952697753
    },
    {
      "time": "2025-11-13",
      "value": 24.630399932861327
    },
    {
      "time": "2025-11-14",
      "value": 24.553199920654297
    },
    {
      "time": "2025-11-17",
      "value": 24.469999923706055
    },
    {
      "time": "2025-11-18",
      "value": 24.390599937438964
    },
    {
      "time": "2025-11-19",
      "value": 24.3153999710083
    },
    {
      "time": "2025-11-20",
      "value": 24.217999992370604
    },
    {
      "time": "2025-11-21",
      "value": 24.141799964904784
    },
    {
      "time": "2025-11-24",
      "value": 24.073999977111818
    },
    {
      "time": "2025-11-25",
      "value": 24.022199974060058
    },
    {
      "time": "2025-11-26",
      "value": 23.967599983215333
    },
    {
      "time": "2025-11-28",
      "value": 23.905599975585936
    },
    {
      "time": "2025-12-01",
      "value": 23.849599952697755
    },
    {
      "time": "2025-12-02",
      "value": 23.782799949645995
    },
    {
      "time": "2025-12-03",
      "value": 23.71879997253418
    },
    {
      "time": "2025-12-04",
      "value": 23.67319995880127
    },
    {
      "time": "2025-12-05",
      "value": 23.6203999710083
    },
    {
      "time": "2025-12-08",
      "value": 23.554599990844725
    },
    {
      "time": "2025-12-09",
      "value": 23.489200019836424
    },
    {
      "time": "2025-12-10",
      "value": 23.43860004425049
    },
    {
      "time": "2025-12-11",
      "value": 23.38120006561279
    },
    {
      "time": "2025-12-12",
      "value": 23.304400062561037
    },
    {
      "time": "2025-12-15",
      "value": 23.225600051879884
    },
    {
      "time": "2025-12-16",
      "value": 23.147200050354005
    },
    {
      "time": "2025-12-17",
      "value": 23.06640007019043
    },
    {
      "time": "2025-12-18",
      "value": 22.984400062561036
    },
    {
      "time": "2025-12-19",
      "value": 22.910800056457518
    },
    {
      "time": "2025-12-22",
      "value": 22.862200050354005
    },
    {
      "time": "2025-12-23",
      "value": 22.8142000579834
    },
    {
      "time": "2025-12-24",
      "value": 22.75640007019043
    },
    {
      "time": "2025-12-26",
      "value": 22.68080005645752
    },
    {
      "time": "2025-12-29",
      "value": 22.59980007171631
    },
    {
      "time": "2025-12-30",
      "value": 22.517600059509277
    },
    {
      "time": "2025-12-31",
      "value": 22.427200050354003
    },
    {
      "time": "2026-01-02",
      "value": 22.347800025939943
    },
    {
      "time": "2026-01-05",
      "value": 22.288600006103515
    },
    {
      "time": "2026-01-06",
      "value": 22.227600021362306
    },
    {
      "time": "2026-01-07",
      "value": 22.139400024414062
    },
    {
      "time": "2026-01-08",
      "value": 22.06900001525879
    },
    {
      "time": "2026-01-09",
      "value": 22.00840003967285
    },
    {
      "time": "2026-01-12",
      "value": 22.00740005493164
    },
    {
      "time": "2026-01-13",
      "value": 22.01840003967285
    },
    {
      "time": "2026-01-14",
      "value": 22.032600059509278
    },
    {
      "time": "2026-01-15",
      "value": 22.051000061035158
    },
    {
      "time": "2026-01-16",
      "value": 22.07640007019043
    },
    {
      "time": "2026-01-20",
      "value": 22.089000053405762
    },
    {
      "time": "2026-01-21",
      "value": 22.124800033569336
    },
    {
      "time": "2026-01-22",
      "value": 22.15940002441406
    },
    {
      "time": "2026-01-23",
      "value": 22.178200035095216
    },
    {
      "time": "2026-01-26",
      "value": 22.19080005645752
    },
    {
      "time": "2026-01-27",
      "value": 22.191000061035155
    },
    {
      "time": "2026-01-28",
      "value": 22.20080005645752
    },
    {
      "time": "2026-01-29",
      "value": 22.229000053405763
    },
    {
      "time": "2026-01-30",
      "value": 22.261600074768065
    },
    {
      "time": "2026-02-02",
      "value": 22.31200004577637
    },
    {
      "time": "2026-02-03",
      "value": 22.356400032043457
    },
    {
      "time": "2026-02-04",
      "value": 22.446000022888185
    },
    {
      "time": "2026-02-05",
      "value": 22.52340003967285
    },
    {
      "time": "2026-02-06",
      "value": 22.617200012207032
    },
    {
      "time": "2026-02-09",
      "value": 22.70400001525879
    },
    {
      "time": "2026-02-10",
      "value": 22.79020000457764
    },
    {
      "time": "2026-02-11",
      "value": 22.865200004577638
    },
    {
      "time": "2026-02-12",
      "value": 22.966000022888185
    },
    {
      "time": "2026-02-13",
      "value": 23.080800018310548
    },
    {
      "time": "2026-02-17",
      "value": 23.183600006103514
    },
    {
      "time": "2026-02-18",
      "value": 23.285
    },
    {
      "time": "2026-02-19",
      "value": 23.403600006103517
    },
    {
      "time": "2026-02-20",
      "value": 23.52340000152588
    },
    {
      "time": "2026-02-23",
      "value": 23.647399978637694
    },
    {
      "time": "2026-02-24",
      "value": 23.76259994506836
    },
    {
      "time": "2026-02-25",
      "value": 23.86599994659424
    },
    {
      "time": "2026-02-26",
      "value": 23.97139995574951
    },
    {
      "time": "2026-02-27",
      "value": 24.086799964904785
    },
    {
      "time": "2026-03-02",
      "value": 24.20699996948242
    },
    {
      "time": "2026-03-03",
      "value": 24.307399978637694
    },
    {
      "time": "2026-03-04",
      "value": 24.403399963378906
    },
    {
      "time": "2026-03-05",
      "value": 24.47999996185303
    },
    {
      "time": "2026-03-06",
      "value": 24.519199943542482
    },
    {
      "time": "2026-03-09",
      "value": 24.55759994506836
    },
    {
      "time": "2026-03-10",
      "value": 24.60259994506836
    },
    {
      "time": "2026-03-11",
      "value": 24.64059997558594
    },
    {
      "time": "2026-03-12",
      "value": 24.667399978637697
    },
    {
      "time": "2026-03-13",
      "value": 24.685999984741212
    },
    {
      "time": "2026-03-16",
      "value": 24.714199981689454
    },
    {
      "time": "2026-03-17",
      "value": 24.737799987792968
    },
    {
      "time": "2026-03-18",
      "value": 24.74560001373291
    },
    {
      "time": "2026-03-19",
      "value": 24.72840000152588
    },
    {
      "time": "2026-03-20",
      "value": 24.72880001068115
    },
    {
      "time": "2026-03-23",
      "value": 24.7346000289917
    },
    {
      "time": "2026-03-24",
      "value": 24.73780002593994
    },
    {
      "time": "2026-03-25",
      "value": 24.76159999847412
    },
    {
      "time": "2026-03-26",
      "value": 24.767599983215334
    },
    {
      "time": "2026-03-27",
      "value": 24.753999977111818
    },
    {
      "time": "2026-03-30",
      "value": 24.71380001068115
    },
    {
      "time": "2026-03-31",
      "value": 24.711000022888182
    },
    {
      "time": "2026-04-01",
      "value": 24.722800025939943
    },
    {
      "time": "2026-04-02",
      "value": 24.697200050354002
    },
    {
      "time": "2026-04-06",
      "value": 24.67020004272461
    },
    {
      "time": "2026-04-07",
      "value": 24.658800048828127
    },
    {
      "time": "2026-04-08",
      "value": 24.692000045776368
    },
    {
      "time": "2026-04-09",
      "value": 24.74580005645752
    },
    {
      "time": "2026-04-10",
      "value": 24.796200065612794
    },
    {
      "time": "2026-04-13",
      "value": 24.839600067138672
    },
    {
      "time": "2026-04-14",
      "value": 24.907000045776368
    },
    {
      "time": "2026-04-15",
      "value": 24.93080005645752
    },
    {
      "time": "2026-04-16",
      "value": 24.952800064086915
    },
    {
      "time": "2026-04-17",
      "value": 24.95120006561279
    },
    {
      "time": "2026-04-20",
      "value": 24.95300006866455
    },
    {
      "time": "2026-04-21",
      "value": 24.929000091552734
    },
    {
      "time": "2026-04-22",
      "value": 24.899400100708007
    },
    {
      "time": "2026-04-23",
      "value": 24.87420009613037
    },
    {
      "time": "2026-04-24",
      "value": 24.854600105285645
    },
    {
      "time": "2026-04-27",
      "value": 24.81480010986328
    },
    {
      "time": "2026-04-28",
      "value": 24.758000106811522
    },
    {
      "time": "2026-04-29",
      "value": 24.70820011138916
    },
    {
      "time": "2026-04-30",
      "value": 24.67780014038086
    },
    {
      "time": "2026-05-01",
      "value": 24.603600120544435
    },
    {
      "time": "2026-05-04",
      "value": 24.544400100708007
    },
    {
      "time": "2026-05-05",
      "value": 24.48100009918213
    },
    {
      "time": "2026-05-06",
      "value": 24.44480010986328
    },
    {
      "time": "2026-05-07",
      "value": 24.414200096130372
    },
    {
      "time": "2026-05-08",
      "value": 24.392400093078614
    },
    {
      "time": "2026-05-11",
      "value": 24.360600090026857
    },
    {
      "time": "2026-05-12",
      "value": 24.322200088500978
    },
    {
      "time": "2026-05-13",
      "value": 24.302400054931642
    },
    {
      "time": "2026-05-14",
      "value": 24.291000061035156
    },
    {
      "time": "2026-05-15",
      "value": 24.27020004272461
    },
    {
      "time": "2026-05-18",
      "value": 24.27240005493164
    },
    {
      "time": "2026-05-19",
      "value": 24.2592000579834
    },
    {
      "time": "2026-05-20",
      "value": 24.25740005493164
    },
    {
      "time": "2026-05-21",
      "value": 24.261400032043458
    },
    {
      "time": "2026-05-22",
      "value": 24.287600021362305
    },
    {
      "time": "2026-05-26",
      "value": 24.33940002441406
    },
    {
      "time": "2026-05-27",
      "value": 24.396000022888185
    },
    {
      "time": "2026-05-28",
      "value": 24.440800018310547
    },
    {
      "time": "2026-05-29",
      "value": 24.50220001220703
    },
    {
      "time": "2026-06-01",
      "value": 24.576400032043455
    },
    {
      "time": "2026-06-02",
      "value": 24.67180004119873
    },
    {
      "time": "2026-06-03",
      "value": 24.73680004119873
    },
    {
      "time": "2026-06-04",
      "value": 24.800000038146973
    },
    {
      "time": "2026-06-05",
      "value": 24.839800033569336
    },
    {
      "time": "2026-06-08",
      "value": 24.907800064086913
    },
    {
      "time": "2026-06-09",
      "value": 24.99360004425049
    },
    {
      "time": "2026-06-10",
      "value": 25.079400024414063
    },
    {
      "time": "2026-06-11",
      "value": 25.16400001525879
    },
    {
      "time": "2026-06-12",
      "value": 25.245400009155272
    },
    {
      "time": "2026-06-15",
      "value": 25.35159999847412
    },
    {
      "time": "2026-06-16",
      "value": 25.455400009155273
    },
    {
      "time": "2026-06-17",
      "value": 25.55220001220703
    },
    {
      "time": "2026-06-18",
      "value": 25.62380001068115
    },
    {
      "time": "2026-06-22",
      "value": 25.68560001373291
    },
    {
      "time": "2026-06-23",
      "value": 25.721000022888184
    },
    {
      "time": "2026-06-24",
      "value": 25.75300003051758
    },
    {
      "time": "2026-06-25",
      "value": 25.805600051879882
    },
    {
      "time": "2026-06-26",
      "value": 25.883200073242186
    },
    {
      "time": "2026-06-29",
      "value": 25.94900005340576
    },
    {
      "time": "2026-06-30",
      "value": 25.996800041198732
    },
    {
      "time": "2026-07-01",
      "value": 26.024400024414064
    },
    {
      "time": "2026-07-02",
      "value": 26.046000022888183
    },
    {
      "time": "2026-07-06",
      "value": 26.07840000152588
    },
    {
      "time": "2026-07-07",
      "value": 26.09099998474121
    },
    {
      "time": "2026-07-08",
      "value": 26.09479995727539
    },
    {
      "time": "2026-07-09",
      "value": 26.104599952697754
    },
    {
      "time": "2026-07-10",
      "value": 26.12879997253418
    },
    {
      "time": "2026-07-13",
      "value": 26.156799964904785
    },
    {
      "time": "2026-07-14",
      "value": 26.169399948120116
    },
    {
      "time": "2026-07-15",
      "value": 26.21979995727539
    },
    {
      "time": "2026-07-16",
      "value": 26.26599998474121
    },
    {
      "time": "2026-07-17",
      "value": 26.30680000305176
    },
    {
      "time": "2026-07-20",
      "value": 26.296000022888183
    },
    {
      "time": "2026-07-21",
      "value": 26.317400016784667
    },
    {
      "time": "2026-07-22",
      "value": 26.343800010681154
    },
    {
      "time": "2026-07-23",
      "value": 26.3646000289917
    },
    {
      "time": "2026-07-24",
      "value": 26.38880001068115
    }
  ],
  "analysis": null
}