{
  "ok": true,
  "cached": false,
  "ticker": "NKE",
  "price": 37.075,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Alagirisamy Venkatesh",
      "title": "EVP: CHIEF OPERATING OFFICER",
      "is_csuite": 1,
      "value": 137993,
      "avg_price": 37.59,
      "filing_date": "2026-09-10"
    },
    {
      "owner": "Leinwand Robert",
      "title": "EVP: Chief Legal Officer",
      "is_csuite": 0,
      "value": 137053,
      "avg_price": 37.59,
      "filing_date": "2026-09-10"
    },
    {
      "owner": "McCartney Philip",
      "title": "EVP: CHIEF INN,PROD&DSG OFCR",
      "is_csuite": 0,
      "value": 96193,
      "avg_price": 37.59,
      "filing_date": "2026-09-10"
    }
  ],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-08-27",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Kevin Hern",
      "slug": "kevin-hern",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-08-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-04-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "URBAN OUTFITTERS ANNOUNCES UO GAME DAY 2026 CAMPUS TOUR WITH ALISON WONDERLAND, THE LINDA LINDAS, MACK KEANE, AND MORE",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/media-advertising/articles/urban-outfitters-announces-uo-game-140000623.html",
      "published": "2026-09-14"
    },
    {
      "title": "Nike downgraded, Affirm upgraded: Wall Street's top analyst calls",
      "publisher": "The Fly",
      "link": "https://finance.yahoo.com/markets/stocks/articles/nike-downgraded-affirm-upgraded-wall-134559486.html",
      "published": "2026-09-14"
    },
    {
      "title": "Baird downgrades Nike, adidas, Dick’s on rising Q4 apparel risks",
      "publisher": "Investing.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/baird-downgrades-nike-adidas-dick-130632730.html",
      "published": "2026-09-14"
    },
    {
      "title": "What's Wrong With Nike Stock?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/94737224-8c01-3592-b819-1de75d7a574b/what%27s-wrong-with-nike-stock%3F.html",
      "published": "2026-09-14"
    },
    {
      "title": "DesignRush Podcast Examines Ad Spend Decisions with Shuttlerock's Mack Reynolds",
      "publisher": "TMX Newsfile",
      "link": "https://finance.yahoo.com/media-advertising/articles/designrush-podcast-examines-ad-spend-115900414.html",
      "published": "2026-09-14"
    },
    {
      "title": "Citigroup Adjusts Price Target on Nike to $39 From $45, Keeps Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/citigroup-adjusts-price-target-nike-092224787.html",
      "published": "2026-09-14"
    },
    {
      "title": "Baird Downgrades Nike to Neutral From Outperform, Adjusts Price Target to $44 From $70",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/baird-downgrades-nike-neutral-outperform-092219282.html",
      "published": "2026-09-14"
    },
    {
      "title": "NKE Stock Slips Premarket: Nike Hits Historic Low As Turnaround Struggles Mount",
      "publisher": "Stocktwits",
      "link": "https://finance.yahoo.com/m/4d58110c-089a-35d5-acd4-4298fb177046/nke-stock-slips-premarket%3A.html",
      "published": "2026-09-14"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 73.18000030517578,
      "high": 73.20999908447266,
      "low": 72.58000183105469,
      "close": 73.02999877929688,
      "volume": 10323800
    },
    {
      "time": "2025-09-16",
      "open": 72.80000305175781,
      "high": 73.37999725341797,
      "low": 72.08999633789062,
      "close": 72.75,
      "volume": 8813600
    },
    {
      "time": "2025-09-17",
      "open": 73.06999969482422,
      "high": 73.31999969482422,
      "low": 71.61000061035156,
      "close": 72.30999755859375,
      "volume": 11108700
    },
    {
      "time": "2025-09-18",
      "open": 73.44000244140625,
      "high": 73.5999984741211,
      "low": 71.62999725341797,
      "close": 72.0999984741211,
      "volume": 14918400
    },
    {
      "time": "2025-09-19",
      "open": 72.01000213623047,
      "high": 72.25,
      "low": 70.73999786376953,
      "close": 70.88999938964844,
      "volume": 33415600
    },
    {
      "time": "2025-09-22",
      "open": 70.79000091552734,
      "high": 72.48999786376953,
      "low": 70.43000030517578,
      "close": 71.27999877929688,
      "volume": 12336300
    },
    {
      "time": "2025-09-23",
      "open": 71.56999969482422,
      "high": 72.41999816894531,
      "low": 70.7300033569336,
      "close": 70.93000030517578,
      "volume": 10432400
    },
    {
      "time": "2025-09-24",
      "open": 70.66999816894531,
      "high": 71.52999877929688,
      "low": 70.44999694824219,
      "close": 71.22000122070312,
      "volume": 10024500
    },
    {
      "time": "2025-09-25",
      "open": 71.16000366210938,
      "high": 71.16000366210938,
      "low": 69.05000305175781,
      "close": 69.23999786376953,
      "volume": 13075300
    },
    {
      "time": "2025-09-26",
      "open": 69.37999725341797,
      "high": 69.44000244140625,
      "low": 68.02999877929688,
      "close": 69.30999755859375,
      "volume": 15627600
    },
    {
      "time": "2025-09-29",
      "open": 69.7699966430664,
      "high": 69.95999908447266,
      "low": 68.73999786376953,
      "close": 69.55000305175781,
      "volume": 18479300
    },
    {
      "time": "2025-09-30",
      "open": 70.06999969482422,
      "high": 70.20999908447266,
      "low": 68.81999969482422,
      "close": 69.7300033569336,
      "volume": 40567700
    },
    {
      "time": "2025-10-01",
      "open": 74.3499984741211,
      "high": 74.69000244140625,
      "low": 71.61000061035156,
      "close": 74.19999694824219,
      "volume": 57921900
    },
    {
      "time": "2025-10-02",
      "open": 75,
      "high": 76.97000122070312,
      "low": 73.87999725341797,
      "close": 74.56999969482422,
      "volume": 26254400
    },
    {
      "time": "2025-10-03",
      "open": 74.77999877929688,
      "high": 74.77999877929688,
      "low": 71.91999816894531,
      "close": 71.93000030517578,
      "volume": 18794900
    },
    {
      "time": "2025-10-06",
      "open": 72.0199966430664,
      "high": 72.38999938964844,
      "low": 71.01000213623047,
      "close": 71.16999816894531,
      "volume": 14039600
    },
    {
      "time": "2025-10-07",
      "open": 71.2300033569336,
      "high": 71.58000183105469,
      "low": 68.9000015258789,
      "close": 68.91000366210938,
      "volume": 17368000
    },
    {
      "time": "2025-10-08",
      "open": 68.91000366210938,
      "high": 69.43000030517578,
      "low": 68.66999816894531,
      "close": 69.08999633789062,
      "volume": 13051800
    },
    {
      "time": "2025-10-09",
      "open": 69.55000305175781,
      "high": 69.66000366210938,
      "low": 67.88999938964844,
      "close": 68.05999755859375,
      "volume": 13410900
    },
    {
      "time": "2025-10-10",
      "open": 68.18000030517578,
      "high": 68.48999786376953,
      "low": 64.87999725341797,
      "close": 65.22000122070312,
      "volume": 18806100
    },
    {
      "time": "2025-10-13",
      "open": 65.69999694824219,
      "high": 67.5199966430664,
      "low": 65.55000305175781,
      "close": 67.37999725341797,
      "volume": 13191200
    },
    {
      "time": "2025-10-14",
      "open": 66.47000122070312,
      "high": 68,
      "low": 66.05999755859375,
      "close": 67.63999938964844,
      "volume": 9483700
    },
    {
      "time": "2025-10-15",
      "open": 68.58000183105469,
      "high": 69.52999877929688,
      "low": 68.12999725341797,
      "close": 68.45999908447266,
      "volume": 13001500
    },
    {
      "time": "2025-10-16",
      "open": 68.5999984741211,
      "high": 69.04000091552734,
      "low": 66.58000183105469,
      "close": 66.83999633789062,
      "volume": 15349700
    },
    {
      "time": "2025-10-17",
      "open": 66.62999725341797,
      "high": 67.7699966430664,
      "low": 66.31999969482422,
      "close": 67.37000274658203,
      "volume": 10054000
    },
    {
      "time": "2025-10-20",
      "open": 67.55999755859375,
      "high": 68.18000030517578,
      "low": 67.47000122070312,
      "close": 67.62000274658203,
      "volume": 9670000
    },
    {
      "time": "2025-10-21",
      "open": 67.75,
      "high": 69.29000091552734,
      "low": 67.41000366210938,
      "close": 68.36000061035156,
      "volume": 9659200
    },
    {
      "time": "2025-10-22",
      "open": 68.22000122070312,
      "high": 69.36000061035156,
      "low": 67.95999908447266,
      "close": 69.08000183105469,
      "volume": 8096100
    },
    {
      "time": "2025-10-23",
      "open": 69.08999633789062,
      "high": 69.88999938964844,
      "low": 68.73999786376953,
      "close": 69.68000030517578,
      "volume": 9124900
    },
    {
      "time": "2025-10-24",
      "open": 69.70999908447266,
      "high": 70.08000183105469,
      "low": 68.91000366210938,
      "close": 69.11000061035156,
      "volume": 7102900
    },
    {
      "time": "2025-10-27",
      "open": 70.04000091552734,
      "high": 70.44000244140625,
      "low": 68.26000213623047,
      "close": 68.58999633789062,
      "volume": 9838100
    },
    {
      "time": "2025-10-28",
      "open": 68.11000061035156,
      "high": 68.61000061035156,
      "low": 67.05000305175781,
      "close": 67.43000030517578,
      "volume": 11262400
    },
    {
      "time": "2025-10-29",
      "open": 67.01000213623047,
      "high": 67.19000244140625,
      "low": 64.94999694824219,
      "close": 65.3499984741211,
      "volume": 15143100
    },
    {
      "time": "2025-10-30",
      "open": 65.18000030517578,
      "high": 66,
      "low": 64.56999969482422,
      "close": 64.9000015258789,
      "volume": 13895200
    },
    {
      "time": "2025-10-31",
      "open": 65,
      "high": 65.25,
      "low": 64.25,
      "close": 64.58999633789062,
      "volume": 17822500
    },
    {
      "time": "2025-11-03",
      "open": 64.72000122070312,
      "high": 64.8499984741211,
      "low": 62.34000015258789,
      "close": 62.650001525878906,
      "volume": 22633300
    },
    {
      "time": "2025-11-04",
      "open": 62.41999816894531,
      "high": 62.59000015258789,
      "low": 61.119998931884766,
      "close": 61.22999954223633,
      "volume": 13725400
    },
    {
      "time": "2025-11-05",
      "open": 61.279998779296875,
      "high": 62.849998474121094,
      "low": 60.86000061035156,
      "close": 62.11000061035156,
      "volume": 20979800
    },
    {
      "time": "2025-11-06",
      "open": 61.880001068115234,
      "high": 62.47999954223633,
      "low": 61.66999816894531,
      "close": 61.88999938964844,
      "volume": 15164600
    },
    {
      "time": "2025-11-07",
      "open": 61.7400016784668,
      "high": 62.18000030517578,
      "low": 60.290000915527344,
      "close": 61.09000015258789,
      "volume": 15504800
    },
    {
      "time": "2025-11-10",
      "open": 61.75,
      "high": 62.09000015258789,
      "low": 60.4900016784668,
      "close": 60.79999923706055,
      "volume": 13063100
    },
    {
      "time": "2025-11-11",
      "open": 61.72999954223633,
      "high": 63.599998474121094,
      "low": 61.2400016784668,
      "close": 63.150001525878906,
      "volume": 17646400
    },
    {
      "time": "2025-11-12",
      "open": 64.0999984741211,
      "high": 65.19000244140625,
      "low": 63.7400016784668,
      "close": 64.19999694824219,
      "volume": 14812200
    },
    {
      "time": "2025-11-13",
      "open": 65.70999908447266,
      "high": 66.26000213623047,
      "low": 64.87999725341797,
      "close": 66.02999877929688,
      "volume": 21923600
    },
    {
      "time": "2025-11-14",
      "open": 64.94000244140625,
      "high": 65.05999755859375,
      "low": 63.75,
      "close": 64.16999816894531,
      "volume": 17760100
    },
    {
      "time": "2025-11-17",
      "open": 63.06999969482422,
      "high": 63.540000915527344,
      "low": 62.2599983215332,
      "close": 62.900001525878906,
      "volume": 17064700
    },
    {
      "time": "2025-11-18",
      "open": 62.400001525878906,
      "high": 62.7599983215332,
      "low": 61.68000030517578,
      "close": 62.4900016784668,
      "volume": 14614600
    },
    {
      "time": "2025-11-19",
      "open": 62.43000030517578,
      "high": 63.220001220703125,
      "low": 62.0099983215332,
      "close": 62.63999938964844,
      "volume": 11732100
    },
    {
      "time": "2025-11-20",
      "open": 62.95000076293945,
      "high": 63.83000183105469,
      "low": 61.40999984741211,
      "close": 61.43000030517578,
      "volume": 13886600
    },
    {
      "time": "2025-11-21",
      "open": 62.0099983215332,
      "high": 63.5,
      "low": 61.540000915527344,
      "close": 62.79999923706055,
      "volume": 12476900
    },
    {
      "time": "2025-11-24",
      "open": 62.5099983215332,
      "high": 63.06999969482422,
      "low": 61.93000030517578,
      "close": 61.93000030517578,
      "volume": 16681700
    },
    {
      "time": "2025-11-25",
      "open": 62.34000015258789,
      "high": 64.12000274658203,
      "low": 61.869998931884766,
      "close": 63.68000030517578,
      "volume": 11527200
    },
    {
      "time": "2025-11-26",
      "open": 63.5,
      "high": 64.87000274658203,
      "low": 62.970001220703125,
      "close": 64.33000183105469,
      "volume": 13791000
    },
    {
      "time": "2025-11-28",
      "open": 64.47000122070312,
      "high": 64.77999877929688,
      "low": 63.970001220703125,
      "close": 64.62999725341797,
      "volume": 4941400
    },
    {
      "time": "2025-12-01",
      "open": 63.77000045776367,
      "high": 65.98999786376953,
      "low": 63.58000183105469,
      "close": 65.38999938964844,
      "volume": 12047300
    },
    {
      "time": "2025-12-02",
      "open": 65.44999694824219,
      "high": 65.47000122070312,
      "low": 64.58000183105469,
      "close": 64.93000030517578,
      "volume": 9051200
    },
    {
      "time": "2025-12-03",
      "open": 65.08000183105469,
      "high": 66.66000366210938,
      "low": 64.9800033569336,
      "close": 65.6500015258789,
      "volume": 12028300
    },
    {
      "time": "2025-12-04",
      "open": 65.5999984741211,
      "high": 66.0999984741211,
      "low": 65.01000213623047,
      "close": 65.69000244140625,
      "volume": 10619500
    },
    {
      "time": "2025-12-05",
      "open": 65.69999694824219,
      "high": 66.08000183105469,
      "low": 64.87999725341797,
      "close": 65.86000061035156,
      "volume": 10917900
    },
    {
      "time": "2025-12-08",
      "open": 65.5999984741211,
      "high": 65.80000305175781,
      "low": 63.27000045776367,
      "close": 63.540000915527344,
      "volume": 12867300
    },
    {
      "time": "2025-12-09",
      "open": 63.5099983215332,
      "high": 63.95000076293945,
      "low": 62.970001220703125,
      "close": 63.33000183105469,
      "volume": 9300200
    },
    {
      "time": "2025-12-10",
      "open": 63.97999954223633,
      "high": 66.1500015258789,
      "low": 63.7599983215332,
      "close": 65.79000091552734,
      "volume": 20302100
    },
    {
      "time": "2025-12-11",
      "open": 65.83000183105469,
      "high": 67.81999969482422,
      "low": 65.55999755859375,
      "close": 67.73999786376953,
      "volume": 16153500
    },
    {
      "time": "2025-12-12",
      "open": 68.16999816894531,
      "high": 69.13999938964844,
      "low": 67.12000274658203,
      "close": 67.47000122070312,
      "volume": 14829200
    },
    {
      "time": "2025-12-15",
      "open": 67.41000366210938,
      "high": 68.3499984741211,
      "low": 66.69000244140625,
      "close": 67.77999877929688,
      "volume": 15287500
    },
    {
      "time": "2025-12-16",
      "open": 67.29000091552734,
      "high": 68.19999694824219,
      "low": 66.73999786376953,
      "close": 67.12000274658203,
      "volume": 16376700
    },
    {
      "time": "2025-12-17",
      "open": 66.55999755859375,
      "high": 66.83000183105469,
      "low": 65.62000274658203,
      "close": 65.69000244140625,
      "volume": 13205500
    },
    {
      "time": "2025-12-18",
      "open": 66.01000213623047,
      "high": 67,
      "low": 65.4000015258789,
      "close": 65.62999725341797,
      "volume": 35650000
    },
    {
      "time": "2025-12-19",
      "open": 59.20000076293945,
      "high": 60.380001068115234,
      "low": 58.220001220703125,
      "close": 58.709999084472656,
      "volume": 108652700
    },
    {
      "time": "2025-12-22",
      "open": 58.9900016784668,
      "high": 59.08000183105469,
      "low": 57.13999938964844,
      "close": 57.220001220703125,
      "volume": 38695900
    },
    {
      "time": "2025-12-23",
      "open": 57.18000030517578,
      "high": 57.599998474121094,
      "low": 56.9900016784668,
      "close": 57.34000015258789,
      "volume": 23276700
    },
    {
      "time": "2025-12-24",
      "open": 58.880001068115234,
      "high": 60.58000183105469,
      "low": 58.880001068115234,
      "close": 60,
      "volume": 36073300
    },
    {
      "time": "2025-12-26",
      "open": 60,
      "high": 60.93000030517578,
      "low": 59.86000061035156,
      "close": 60.93000030517578,
      "volume": 22303600
    },
    {
      "time": "2025-12-29",
      "open": 60.540000915527344,
      "high": 61.75,
      "low": 60.5099983215332,
      "close": 61.209999084472656,
      "volume": 18062100
    },
    {
      "time": "2025-12-30",
      "open": 61.29999923706055,
      "high": 61.29999923706055,
      "low": 60.63999938964844,
      "close": 61.189998626708984,
      "volume": 13507800
    },
    {
      "time": "2025-12-31",
      "open": 62.25,
      "high": 64.19999694824219,
      "low": 61.91999816894531,
      "close": 63.709999084472656,
      "volume": 35457400
    },
    {
      "time": "2026-01-02",
      "open": 64,
      "high": 64.12999725341797,
      "low": 62.54999923706055,
      "close": 63.279998779296875,
      "volume": 22284100
    },
    {
      "time": "2026-01-05",
      "open": 63.7400016784668,
      "high": 65.37000274658203,
      "low": 63.38999938964844,
      "close": 64.52999877929688,
      "volume": 23482500
    },
    {
      "time": "2026-01-06",
      "open": 64.05999755859375,
      "high": 65.43000030517578,
      "low": 63.40999984741211,
      "close": 65.3499984741211,
      "volume": 19973200
    },
    {
      "time": "2026-01-07",
      "open": 65.5199966430664,
      "high": 65.61000061035156,
      "low": 63.189998626708984,
      "close": 63.220001220703125,
      "volume": 18284100
    },
    {
      "time": "2026-01-08",
      "open": 62.18000030517578,
      "high": 65.73999786376953,
      "low": 61.70000076293945,
      "close": 65.26000213623047,
      "volume": 21573900
    },
    {
      "time": "2026-01-09",
      "open": 65.11000061035156,
      "high": 66.54000091552734,
      "low": 64.4000015258789,
      "close": 65.91999816894531,
      "volume": 18470400
    },
    {
      "time": "2026-01-12",
      "open": 65.25,
      "high": 66.33999633789062,
      "low": 64.23999786376953,
      "close": 65.63999938964844,
      "volume": 13901100
    },
    {
      "time": "2026-01-13",
      "open": 66.25,
      "high": 67.08000183105469,
      "low": 65.8499984741211,
      "close": 66.30000305175781,
      "volume": 13685200
    },
    {
      "time": "2026-01-14",
      "open": 66.29000091552734,
      "high": 67.12999725341797,
      "low": 65.04000091552734,
      "close": 65.56999969482422,
      "volume": 15939100
    },
    {
      "time": "2026-01-15",
      "open": 65.76000213623047,
      "high": 65.76000213623047,
      "low": 64.20999908447266,
      "close": 64.58999633789062,
      "volume": 13295300
    },
    {
      "time": "2026-01-16",
      "open": 64.38999938964844,
      "high": 64.58999633789062,
      "low": 63.68000030517578,
      "close": 64.37999725341797,
      "volume": 15903000
    },
    {
      "time": "2026-01-20",
      "open": 63.4900016784668,
      "high": 64.58000183105469,
      "low": 63.02000045776367,
      "close": 63.630001068115234,
      "volume": 20406000
    },
    {
      "time": "2026-01-21",
      "open": 63.880001068115234,
      "high": 65.41999816894531,
      "low": 63.61000061035156,
      "close": 65.41000366210938,
      "volume": 17166400
    },
    {
      "time": "2026-01-22",
      "open": 65.41000366210938,
      "high": 66.55000305175781,
      "low": 65.25,
      "close": 65.45999908447266,
      "volume": 11853700
    },
    {
      "time": "2026-01-23",
      "open": 65.25,
      "high": 65.44999694824219,
      "low": 64.44000244140625,
      "close": 65.04000091552734,
      "volume": 11243900
    },
    {
      "time": "2026-01-26",
      "open": 64.80999755859375,
      "high": 65.63999938964844,
      "low": 64.77999877929688,
      "close": 64.98999786376953,
      "volume": 14765900
    },
    {
      "time": "2026-01-27",
      "open": 64.75,
      "high": 64.83000183105469,
      "low": 62.880001068115234,
      "close": 63.09000015258789,
      "volume": 13536700
    },
    {
      "time": "2026-01-28",
      "open": 63.04999923706055,
      "high": 63.47999954223633,
      "low": 61.970001220703125,
      "close": 62.2400016784668,
      "volume": 10363600
    },
    {
      "time": "2026-01-29",
      "open": 61.93000030517578,
      "high": 62.939998626708984,
      "low": 61.459999084472656,
      "close": 62.599998474121094,
      "volume": 12739400
    },
    {
      "time": "2026-01-30",
      "open": 62.2400016784668,
      "high": 62.52000045776367,
      "low": 61.02000045776367,
      "close": 61.810001373291016,
      "volume": 14309200
    },
    {
      "time": "2026-02-02",
      "open": 61.65999984741211,
      "high": 62.56999969482422,
      "low": 61.150001525878906,
      "close": 62.18000030517578,
      "volume": 11006300
    },
    {
      "time": "2026-02-03",
      "open": 61.779998779296875,
      "high": 62.529998779296875,
      "low": 60.43000030517578,
      "close": 60.93000030517578,
      "volume": 17322100
    },
    {
      "time": "2026-02-04",
      "open": 61.720001220703125,
      "high": 64.41000366210938,
      "low": 61.5099983215332,
      "close": 64.22000122070312,
      "volume": 20957700
    },
    {
      "time": "2026-02-05",
      "open": 64.19000244140625,
      "high": 64.58000183105469,
      "low": 62.09000015258789,
      "close": 62.70000076293945,
      "volume": 12506200
    },
    {
      "time": "2026-02-06",
      "open": 63.0099983215332,
      "high": 64.23999786376953,
      "low": 63,
      "close": 63.91999816894531,
      "volume": 11961500
    },
    {
      "time": "2026-02-09",
      "open": 63.56999969482422,
      "high": 63.90999984741211,
      "low": 62.369998931884766,
      "close": 62.40999984741211,
      "volume": 12920800
    },
    {
      "time": "2026-02-10",
      "open": 63,
      "high": 64.19000244140625,
      "low": 62.290000915527344,
      "close": 63.040000915527344,
      "volume": 13003400
    },
    {
      "time": "2026-02-11",
      "open": 63.900001525878906,
      "high": 64.01000213623047,
      "low": 61.68000030517578,
      "close": 62.349998474121094,
      "volume": 15511900
    },
    {
      "time": "2026-02-12",
      "open": 62.33000183105469,
      "high": 62.720001220703125,
      "low": 60.849998474121094,
      "close": 61.099998474121094,
      "volume": 13602400
    },
    {
      "time": "2026-02-13",
      "open": 61.59000015258789,
      "high": 63.380001068115234,
      "low": 61.59000015258789,
      "close": 63.130001068115234,
      "volume": 20180900
    },
    {
      "time": "2026-02-17",
      "open": 62.939998626708984,
      "high": 64.81999969482422,
      "low": 62.939998626708984,
      "close": 64.81999969482422,
      "volume": 12347500
    },
    {
      "time": "2026-02-18",
      "open": 64.30999755859375,
      "high": 66.1500015258789,
      "low": 64.30999755859375,
      "close": 65.55000305175781,
      "volume": 11211500
    },
    {
      "time": "2026-02-19",
      "open": 65.19999694824219,
      "high": 65.83999633789062,
      "low": 64.25,
      "close": 65.61000061035156,
      "volume": 10778300
    },
    {
      "time": "2026-02-20",
      "open": 65.30000305175781,
      "high": 68.48999786376953,
      "low": 63.33000183105469,
      "close": 65.4000015258789,
      "volume": 33436800
    },
    {
      "time": "2026-02-23",
      "open": 64.5999984741211,
      "high": 64.97000122070312,
      "low": 62.04999923706055,
      "close": 63.09000015258789,
      "volume": 17748800
    },
    {
      "time": "2026-02-24",
      "open": 63.279998779296875,
      "high": 64.69999694824219,
      "low": 62.599998474121094,
      "close": 64.08999633789062,
      "volume": 14296100
    },
    {
      "time": "2026-02-25",
      "open": 63.88999938964844,
      "high": 64.22000122070312,
      "low": 63.2599983215332,
      "close": 63.400001525878906,
      "volume": 9500800
    },
    {
      "time": "2026-02-26",
      "open": 64.20999908447266,
      "high": 65.05999755859375,
      "low": 63.779998779296875,
      "close": 63.95000076293945,
      "volume": 10319100
    },
    {
      "time": "2026-02-27",
      "open": 62.720001220703125,
      "high": 62.720001220703125,
      "low": 61.52000045776367,
      "close": 62.18000030517578,
      "volume": 18017400
    },
    {
      "time": "2026-03-02",
      "open": 59.900001525878906,
      "high": 61.529998779296875,
      "low": 59.13999938964844,
      "close": 61.0099983215332,
      "volume": 15335000
    },
    {
      "time": "2026-03-03",
      "open": 59.439998626708984,
      "high": 60.11000061035156,
      "low": 58.619998931884766,
      "close": 59.38999938964844,
      "volume": 17438600
    },
    {
      "time": "2026-03-04",
      "open": 59.189998626708984,
      "high": 59.4900016784668,
      "low": 58.61000061035156,
      "close": 58.63999938964844,
      "volume": 15971300
    },
    {
      "time": "2026-03-05",
      "open": 58.599998474121094,
      "high": 58.790000915527344,
      "low": 57.43000030517578,
      "close": 58.02000045776367,
      "volume": 22040200
    },
    {
      "time": "2026-03-06",
      "open": 57.470001220703125,
      "high": 57.54999923706055,
      "low": 56.7599983215332,
      "close": 57.0099983215332,
      "volume": 16323700
    },
    {
      "time": "2026-03-09",
      "open": 55.7400016784668,
      "high": 56.709999084472656,
      "low": 55.38999938964844,
      "close": 56.529998779296875,
      "volume": 18053100
    },
    {
      "time": "2026-03-10",
      "open": 56.70000076293945,
      "high": 57.2400016784668,
      "low": 55.79999923706055,
      "close": 56.08000183105469,
      "volume": 15706400
    },
    {
      "time": "2026-03-11",
      "open": 57.599998474121094,
      "high": 57.599998474121094,
      "low": 55.40999984741211,
      "close": 55.70000076293945,
      "volume": 20245300
    },
    {
      "time": "2026-03-12",
      "open": 55.279998779296875,
      "high": 55.459999084472656,
      "low": 54.029998779296875,
      "close": 54.130001068115234,
      "volume": 18611800
    },
    {
      "time": "2026-03-13",
      "open": 54.34000015258789,
      "high": 54.869998931884766,
      "low": 53.7400016784668,
      "close": 53.97999954223633,
      "volume": 14377100
    },
    {
      "time": "2026-03-16",
      "open": 54.27000045776367,
      "high": 55.06999969482422,
      "low": 53.97999954223633,
      "close": 54.790000915527344,
      "volume": 13115200
    },
    {
      "time": "2026-03-17",
      "open": 55.45000076293945,
      "high": 55.68000030517578,
      "low": 55,
      "close": 55.119998931884766,
      "volume": 9861400
    },
    {
      "time": "2026-03-18",
      "open": 54.5,
      "high": 54.959999084472656,
      "low": 53.2599983215332,
      "close": 53.470001220703125,
      "volume": 16861300
    },
    {
      "time": "2026-03-19",
      "open": 52.900001525878906,
      "high": 53.630001068115234,
      "low": 52.59000015258789,
      "close": 53.439998626708984,
      "volume": 12307700
    },
    {
      "time": "2026-03-20",
      "open": 52.939998626708984,
      "high": 53.61000061035156,
      "low": 52.18000030517578,
      "close": 52.369998931884766,
      "volume": 19566100
    },
    {
      "time": "2026-03-23",
      "open": 53.279998779296875,
      "high": 53.560001373291016,
      "low": 52.529998779296875,
      "close": 52.709999084472656,
      "volume": 15242700
    },
    {
      "time": "2026-03-24",
      "open": 52.36000061035156,
      "high": 54.08000183105469,
      "low": 52.27000045776367,
      "close": 53.4900016784668,
      "volume": 12073800
    },
    {
      "time": "2026-03-25",
      "open": 53.7599983215332,
      "high": 54.220001220703125,
      "low": 52.560001373291016,
      "close": 52.97999954223633,
      "volume": 13427100
    },
    {
      "time": "2026-03-26",
      "open": 52.7599983215332,
      "high": 53.619998931884766,
      "low": 51.869998931884766,
      "close": 52.06999969482422,
      "volume": 14486700
    },
    {
      "time": "2026-03-27",
      "open": 51.709999084472656,
      "high": 52.11000061035156,
      "low": 51.20000076293945,
      "close": 51.369998931884766,
      "volume": 13077800
    },
    {
      "time": "2026-03-30",
      "open": 51.43000030517578,
      "high": 52.189998626708984,
      "low": 50.95000076293945,
      "close": 51.2400016784668,
      "volume": 16869200
    },
    {
      "time": "2026-03-31",
      "open": 51.93000030517578,
      "high": 53.11000061035156,
      "low": 51.689998626708984,
      "close": 52.81999969482422,
      "volume": 36422800
    },
    {
      "time": "2026-04-01",
      "open": 46.560001373291016,
      "high": 46.83000183105469,
      "low": 44.560001373291016,
      "close": 44.630001068115234,
      "volume": 114225700
    },
    {
      "time": "2026-04-02",
      "open": 43.7599983215332,
      "high": 44.34000015258789,
      "low": 43.16999816894531,
      "close": 44.189998626708984,
      "volume": 63242600
    },
    {
      "time": "2026-04-06",
      "open": 44.15999984741211,
      "high": 44.380001068115234,
      "low": 43.560001373291016,
      "close": 44.029998779296875,
      "volume": 26999600
    },
    {
      "time": "2026-04-07",
      "open": 43.70000076293945,
      "high": 43.869998931884766,
      "low": 42.36000061035156,
      "close": 42.689998626708984,
      "volume": 38253000
    },
    {
      "time": "2026-04-08",
      "open": 43.90999984741211,
      "high": 44.29999923706055,
      "low": 42.7599983215332,
      "close": 43.130001068115234,
      "volume": 29462900
    },
    {
      "time": "2026-04-09",
      "open": 43.220001220703125,
      "high": 44.220001220703125,
      "low": 42.720001220703125,
      "close": 44,
      "volume": 24147400
    },
    {
      "time": "2026-04-10",
      "open": 43.83000183105469,
      "high": 43.959999084472656,
      "low": 42.400001525878906,
      "close": 42.619998931884766,
      "volume": 26094800
    },
    {
      "time": "2026-04-13",
      "open": 42.22999954223633,
      "high": 42.97999954223633,
      "low": 42.09000015258789,
      "close": 42.90999984741211,
      "volume": 21236700
    },
    {
      "time": "2026-04-14",
      "open": 42.9900016784668,
      "high": 44.209999084472656,
      "low": 42.95000076293945,
      "close": 44.20000076293945,
      "volume": 22554100
    },
    {
      "time": "2026-04-15",
      "open": 45.09000015258789,
      "high": 45.900001525878906,
      "low": 44.709999084472656,
      "close": 45.439998626708984,
      "volume": 31523500
    },
    {
      "time": "2026-04-16",
      "open": 45.79999923706055,
      "high": 46.4900016784668,
      "low": 45.54999923706055,
      "close": 45.70000076293945,
      "volume": 21766300
    },
    {
      "time": "2026-04-17",
      "open": 46.380001068115234,
      "high": 46.779998779296875,
      "low": 45.779998779296875,
      "close": 46.029998779296875,
      "volume": 31290400
    },
    {
      "time": "2026-04-20",
      "open": 45.97999954223633,
      "high": 46.560001373291016,
      "low": 45.56999969482422,
      "close": 46.47999954223633,
      "volume": 19003100
    },
    {
      "time": "2026-04-21",
      "open": 46.77000045776367,
      "high": 46.970001220703125,
      "low": 45.93000030517578,
      "close": 46.38999938964844,
      "volume": 22194000
    },
    {
      "time": "2026-04-22",
      "open": 46.310001373291016,
      "high": 46.95000076293945,
      "low": 45.5,
      "close": 45.68000030517578,
      "volume": 17985200
    },
    {
      "time": "2026-04-23",
      "open": 45.58000183105469,
      "high": 45.75,
      "low": 44.2400016784668,
      "close": 44.779998779296875,
      "volume": 17457500
    },
    {
      "time": "2026-04-24",
      "open": 44.97999954223633,
      "high": 45.41999816894531,
      "low": 44.59000015258789,
      "close": 44.689998626708984,
      "volume": 15885000
    },
    {
      "time": "2026-04-27",
      "open": 44.599998474121094,
      "high": 45.40999984741211,
      "low": 44.4900016784668,
      "close": 45.13999938964844,
      "volume": 14583100
    },
    {
      "time": "2026-04-28",
      "open": 45.380001068115234,
      "high": 45.709999084472656,
      "low": 44.75,
      "close": 45.029998779296875,
      "volume": 12426000
    },
    {
      "time": "2026-04-29",
      "open": 44.91999816894531,
      "high": 45.15999984741211,
      "low": 44.150001525878906,
      "close": 44.38999938964844,
      "volume": 13329700
    },
    {
      "time": "2026-04-30",
      "open": 44.09000015258789,
      "high": 44.810001373291016,
      "low": 43.5099983215332,
      "close": 44.36000061035156,
      "volume": 21679500
    },
    {
      "time": "2026-05-01",
      "open": 44.81999969482422,
      "high": 44.959999084472656,
      "low": 44.220001220703125,
      "close": 44.400001525878906,
      "volume": 11562800
    },
    {
      "time": "2026-05-04",
      "open": 44.189998626708984,
      "high": 44.34000015258789,
      "low": 43.09000015258789,
      "close": 43.09000015258789,
      "volume": 33272400
    },
    {
      "time": "2026-05-05",
      "open": 43.040000915527344,
      "high": 43.29999923706055,
      "low": 42.650001525878906,
      "close": 43.060001373291016,
      "volume": 18589700
    },
    {
      "time": "2026-05-06",
      "open": 43.630001068115234,
      "high": 44.06999969482422,
      "low": 43.20000076293945,
      "close": 43.880001068115234,
      "volume": 19406700
    },
    {
      "time": "2026-05-07",
      "open": 44.04999923706055,
      "high": 44.63999938964844,
      "low": 44.0099983215332,
      "close": 44.40999984741211,
      "volume": 17177700
    },
    {
      "time": "2026-05-08",
      "open": 44.2599983215332,
      "high": 44.65999984741211,
      "low": 43.79999923706055,
      "close": 44.13999938964844,
      "volume": 17357100
    },
    {
      "time": "2026-05-11",
      "open": 44.06999969482422,
      "high": 44.06999969482422,
      "low": 42.38999938964844,
      "close": 42.38999938964844,
      "volume": 24863800
    },
    {
      "time": "2026-05-12",
      "open": 42.29999923706055,
      "high": 42.5099983215332,
      "low": 42.060001373291016,
      "close": 42.349998474121094,
      "volume": 21271300
    },
    {
      "time": "2026-05-13",
      "open": 42.20000076293945,
      "high": 42.61000061035156,
      "low": 41.70000076293945,
      "close": 42.34000015258789,
      "volume": 21325200
    },
    {
      "time": "2026-05-14",
      "open": 42.560001373291016,
      "high": 42.83000183105469,
      "low": 41.9900016784668,
      "close": 42.02000045776367,
      "volume": 19146900
    },
    {
      "time": "2026-05-15",
      "open": 42,
      "high": 42.779998779296875,
      "low": 41.84000015258789,
      "close": 41.880001068115234,
      "volume": 26172600
    },
    {
      "time": "2026-05-18",
      "open": 41.880001068115234,
      "high": 42.75,
      "low": 41.349998474121094,
      "close": 42.56999969482422,
      "volume": 18694900
    },
    {
      "time": "2026-05-19",
      "open": 42.599998474121094,
      "high": 43.20000076293945,
      "low": 41.810001373291016,
      "close": 42.41999816894531,
      "volume": 22957900
    },
    {
      "time": "2026-05-20",
      "open": 42.209999084472656,
      "high": 44.279998779296875,
      "low": 41.83000183105469,
      "close": 44.189998626708984,
      "volume": 27060200
    },
    {
      "time": "2026-05-21",
      "open": 43.88999938964844,
      "high": 44.7400016784668,
      "low": 43.15999984741211,
      "close": 44.38999938964844,
      "volume": 18428100
    },
    {
      "time": "2026-05-22",
      "open": 44.560001373291016,
      "high": 44.720001220703125,
      "low": 44.209999084472656,
      "close": 44.66999816894531,
      "volume": 14905100
    },
    {
      "time": "2026-05-26",
      "open": 44.70000076293945,
      "high": 44.95000076293945,
      "low": 44.099998474121094,
      "close": 44.939998626708984,
      "volume": 18667600
    },
    {
      "time": "2026-05-27",
      "open": 45.709999084472656,
      "high": 46.59000015258789,
      "low": 45.66999816894531,
      "close": 45.97999954223633,
      "volume": 24251900
    },
    {
      "time": "2026-05-28",
      "open": 45.970001220703125,
      "high": 47.650001525878906,
      "low": 45.560001373291016,
      "close": 47.369998931884766,
      "volume": 22871300
    },
    {
      "time": "2026-05-29",
      "open": 47.11000061035156,
      "high": 47.20000076293945,
      "low": 46.08000183105469,
      "close": 46.22999954223633,
      "volume": 38949100
    },
    {
      "time": "2026-06-01",
      "open": 45.52000045776367,
      "high": 46.279998779296875,
      "low": 45.04999923706055,
      "close": 45.93000030517578,
      "volume": 26885100
    },
    {
      "time": "2026-06-02",
      "open": 45.779998779296875,
      "high": 45.779998779296875,
      "low": 43.5099983215332,
      "close": 43.72999954223633,
      "volume": 28345000
    },
    {
      "time": "2026-06-03",
      "open": 43.650001525878906,
      "high": 43.9900016784668,
      "low": 43.15999984741211,
      "close": 43.810001373291016,
      "volume": 18940500
    },
    {
      "time": "2026-06-04",
      "open": 44.5,
      "high": 44.70000076293945,
      "low": 43.130001068115234,
      "close": 43.619998931884766,
      "volume": 17350900
    },
    {
      "time": "2026-06-05",
      "open": 43.29999923706055,
      "high": 43.7400016784668,
      "low": 42.790000915527344,
      "close": 42.97999954223633,
      "volume": 18406500
    },
    {
      "time": "2026-06-08",
      "open": 43.060001373291016,
      "high": 43.86000061035156,
      "low": 42.650001525878906,
      "close": 43.22999954223633,
      "volume": 18192000
    },
    {
      "time": "2026-06-09",
      "open": 43.52000045776367,
      "high": 45.279998779296875,
      "low": 43.27000045776367,
      "close": 44.650001525878906,
      "volume": 21505800
    },
    {
      "time": "2026-06-10",
      "open": 43.77000045776367,
      "high": 44.58000183105469,
      "low": 43.310001373291016,
      "close": 43.959999084472656,
      "volume": 15335600
    },
    {
      "time": "2026-06-11",
      "open": 44.52000045776367,
      "high": 45.97999954223633,
      "low": 44.220001220703125,
      "close": 45.959999084472656,
      "volume": 16647500
    },
    {
      "time": "2026-06-12",
      "open": 46.290000915527344,
      "high": 46.310001373291016,
      "low": 44.849998474121094,
      "close": 44.93000030517578,
      "volume": 16524300
    },
    {
      "time": "2026-06-15",
      "open": 45.36000061035156,
      "high": 46.09000015258789,
      "low": 45.09000015258789,
      "close": 45.20000076293945,
      "volume": 14345100
    },
    {
      "time": "2026-06-16",
      "open": 45.5099983215332,
      "high": 46.099998474121094,
      "low": 45,
      "close": 45.040000915527344,
      "volume": 19591400
    },
    {
      "time": "2026-06-17",
      "open": 44.900001525878906,
      "high": 45.849998474121094,
      "low": 44.15999984741211,
      "close": 44.189998626708984,
      "volume": 20859700
    },
    {
      "time": "2026-06-18",
      "open": 44.40999984741211,
      "high": 45.709999084472656,
      "low": 44.2400016784668,
      "close": 45.20000076293945,
      "volume": 32320300
    },
    {
      "time": "2026-06-22",
      "open": 44.619998931884766,
      "high": 44.90999984741211,
      "low": 43.13999938964844,
      "close": 43.189998626708984,
      "volume": 25864500
    },
    {
      "time": "2026-06-23",
      "open": 42.38999938964844,
      "high": 43.189998626708984,
      "low": 42.31999969482422,
      "close": 42.380001068115234,
      "volume": 31517900
    },
    {
      "time": "2026-06-24",
      "open": 42.040000915527344,
      "high": 42.33000183105469,
      "low": 41.310001373291016,
      "close": 41.81999969482422,
      "volume": 34384300
    },
    {
      "time": "2026-06-25",
      "open": 41.79999923706055,
      "high": 41.86000061035156,
      "low": 40.439998626708984,
      "close": 40.900001525878906,
      "volume": 29228300
    },
    {
      "time": "2026-06-26",
      "open": 40.06999969482422,
      "high": 41.470001220703125,
      "low": 40,
      "close": 40.75,
      "volume": 33970700
    },
    {
      "time": "2026-06-29",
      "open": 41.13999938964844,
      "high": 41.689998626708984,
      "low": 40.77000045776367,
      "close": 41.47999954223633,
      "volume": 27824700
    },
    {
      "time": "2026-06-30",
      "open": 41.380001068115234,
      "high": 41.63999938964844,
      "low": 40.88999938964844,
      "close": 41.04999923706055,
      "volume": 73891500
    },
    {
      "time": "2026-07-01",
      "open": 41.400001525878906,
      "high": 43.279998779296875,
      "low": 40.11000061035156,
      "close": 43.060001373291016,
      "volume": 80185700
    },
    {
      "time": "2026-07-02",
      "open": 44.11000061035156,
      "high": 45.040000915527344,
      "low": 43.599998474121094,
      "close": 44.09000015258789,
      "volume": 34233400
    },
    {
      "time": "2026-07-06",
      "open": 43.900001525878906,
      "high": 44.11000061035156,
      "low": 41.84000015258789,
      "close": 43.34000015258789,
      "volume": 21979100
    },
    {
      "time": "2026-07-07",
      "open": 43.720001220703125,
      "high": 44.040000915527344,
      "low": 42.880001068115234,
      "close": 43.209999084472656,
      "volume": 17784900
    },
    {
      "time": "2026-07-08",
      "open": 42.70000076293945,
      "high": 43.2599983215332,
      "low": 42.06999969482422,
      "close": 42.88999938964844,
      "volume": 21101500
    },
    {
      "time": "2026-07-09",
      "open": 42.689998626708984,
      "high": 43.060001373291016,
      "low": 42.130001068115234,
      "close": 42.779998779296875,
      "volume": 19647000
    },
    {
      "time": "2026-07-10",
      "open": 43.41999816894531,
      "high": 44.630001068115234,
      "low": 43.060001373291016,
      "close": 44.369998931884766,
      "volume": 23313500
    },
    {
      "time": "2026-07-13",
      "open": 44.7599983215332,
      "high": 44.900001525878906,
      "low": 43.66999816894531,
      "close": 43.7599983215332,
      "volume": 13665500
    },
    {
      "time": "2026-07-14",
      "open": 44.310001373291016,
      "high": 44.4900016784668,
      "low": 42.470001220703125,
      "close": 42.86000061035156,
      "volume": 13090200
    },
    {
      "time": "2026-07-15",
      "open": 43,
      "high": 43.58000183105469,
      "low": 42.47999954223633,
      "close": 42.77000045776367,
      "volume": 14388200
    },
    {
      "time": "2026-07-16",
      "open": 42.900001525878906,
      "high": 44.66999816894531,
      "low": 42.900001525878906,
      "close": 44.56999969482422,
      "volume": 15944700
    },
    {
      "time": "2026-07-17",
      "open": 44.52000045776367,
      "high": 44.97999954223633,
      "low": 43.52000045776367,
      "close": 43.7599983215332,
      "volume": 15825100
    },
    {
      "time": "2026-07-20",
      "open": 43.84000015258789,
      "high": 43.84000015258789,
      "low": 42.83000183105469,
      "close": 43.470001220703125,
      "volume": 11926900
    },
    {
      "time": "2026-07-21",
      "open": 43.060001373291016,
      "high": 43.560001373291016,
      "low": 42.75,
      "close": 42.959999084472656,
      "volume": 11859000
    },
    {
      "time": "2026-07-22",
      "open": 42.45000076293945,
      "high": 42.90999984741211,
      "low": 41.56999969482422,
      "close": 42.209999084472656,
      "volume": 18990000
    },
    {
      "time": "2026-07-23",
      "open": 41.79999923706055,
      "high": 42.08000183105469,
      "low": 40.689998626708984,
      "close": 40.9900016784668,
      "volume": 18156200
    },
    {
      "time": "2026-07-24",
      "open": 41.189998626708984,
      "high": 42.150001525878906,
      "low": 40.88999938964844,
      "close": 41.70000076293945,
      "volume": 26175200
    },
    {
      "time": "2026-07-27",
      "open": 42.150001525878906,
      "high": 42.599998474121094,
      "low": 41.58000183105469,
      "close": 42.13999938964844,
      "volume": 16996900
    },
    {
      "time": "2026-07-28",
      "open": 42.75,
      "high": 43.27000045776367,
      "low": 42.52000045776367,
      "close": 43.04999923706055,
      "volume": 23601400
    },
    {
      "time": "2026-07-29",
      "open": 42.599998474121094,
      "high": 43.689998626708984,
      "low": 42.400001525878906,
      "close": 43.220001220703125,
      "volume": 15029100
    },
    {
      "time": "2026-07-30",
      "open": 42.5,
      "high": 42.5,
      "low": 41.22999954223633,
      "close": 42.290000915527344,
      "volume": 16977600
    },
    {
      "time": "2026-07-31",
      "open": 42.02000045776367,
      "high": 42.08000183105469,
      "low": 41.4900016784668,
      "close": 41.709999084472656,
      "volume": 22622400
    },
    {
      "time": "2026-08-03",
      "open": 42.56999969482422,
      "high": 43.209999084472656,
      "low": 42.060001373291016,
      "close": 42.63999938964844,
      "volume": 21329900
    },
    {
      "time": "2026-08-04",
      "open": 41.349998474121094,
      "high": 42.09000015258789,
      "low": 40.90999984741211,
      "close": 41.529998779296875,
      "volume": 27802800
    },
    {
      "time": "2026-08-05",
      "open": 41.650001525878906,
      "high": 42.47999954223633,
      "low": 41.36000061035156,
      "close": 42.45000076293945,
      "volume": 22088600
    },
    {
      "time": "2026-08-06",
      "open": 42.52000045776367,
      "high": 42.63999938964844,
      "low": 41.849998474121094,
      "close": 42,
      "volume": 18150300
    },
    {
      "time": "2026-08-07",
      "open": 42.02000045776367,
      "high": 42.369998931884766,
      "low": 41.61000061035156,
      "close": 41.70000076293945,
      "volume": 22042300
    },
    {
      "time": "2026-08-10",
      "open": 41.7400016784668,
      "high": 42.22999954223633,
      "low": 41.13999938964844,
      "close": 42.11000061035156,
      "volume": 21664600
    },
    {
      "time": "2026-08-11",
      "open": 41.47999954223633,
      "high": 41.529998779296875,
      "low": 40.83000183105469,
      "close": 41.31999969482422,
      "volume": 25538000
    },
    {
      "time": "2026-08-12",
      "open": 41.029998779296875,
      "high": 41.25,
      "low": 40.45000076293945,
      "close": 40.5099983215332,
      "volume": 28760300
    },
    {
      "time": "2026-08-13",
      "open": 40.7400016784668,
      "high": 41.470001220703125,
      "low": 40.47999954223633,
      "close": 41.22999954223633,
      "volume": 23641700
    },
    {
      "time": "2026-08-14",
      "open": 41.22999954223633,
      "high": 41.33000183105469,
      "low": 40.709999084472656,
      "close": 40.72999954223633,
      "volume": 23639800
    },
    {
      "time": "2026-08-17",
      "open": 40.349998474121094,
      "high": 40.599998474121094,
      "low": 38.86000061035156,
      "close": 39.09000015258789,
      "volume": 58659900
    },
    {
      "time": "2026-08-18",
      "open": 39.650001525878906,
      "high": 40.63999938964844,
      "low": 39.22999954223633,
      "close": 40.060001373291016,
      "volume": 39173300
    },
    {
      "time": "2026-08-19",
      "open": 40.529998779296875,
      "high": 41.310001373291016,
      "low": 40.369998931884766,
      "close": 41.04999923706055,
      "volume": 22055700
    },
    {
      "time": "2026-08-20",
      "open": 40.4900016784668,
      "high": 40.63999938964844,
      "low": 39.810001373291016,
      "close": 40.209999084472656,
      "volume": 16662100
    },
    {
      "time": "2026-08-21",
      "open": 40.2599983215332,
      "high": 41.130001068115234,
      "low": 40.2400016784668,
      "close": 40.7599983215332,
      "volume": 14707800
    },
    {
      "time": "2026-08-24",
      "open": 41,
      "high": 41.34000015258789,
      "low": 40.68000030517578,
      "close": 40.75,
      "volume": 18839100
    },
    {
      "time": "2026-08-25",
      "open": 39.52000045776367,
      "high": 39.869998931884766,
      "low": 39.029998779296875,
      "close": 39.47999954223633,
      "volume": 41525000
    },
    {
      "time": "2026-08-26",
      "open": 39.400001525878906,
      "high": 39.47999954223633,
      "low": 38.40999984741211,
      "close": 38.59000015258789,
      "volume": 38604300
    },
    {
      "time": "2026-08-27",
      "open": 38.5,
      "high": 38.79999923706055,
      "low": 38.16999816894531,
      "close": 38.439998626708984,
      "volume": 36573800
    },
    {
      "time": "2026-08-28",
      "open": 38.709999084472656,
      "high": 39.7599983215332,
      "low": 38.560001373291016,
      "close": 39.599998474121094,
      "volume": 28437400
    },
    {
      "time": "2026-08-31",
      "open": 39.40999984741211,
      "high": 39.880001068115234,
      "low": 39.029998779296875,
      "close": 39.060001373291016,
      "volume": 23905300
    },
    {
      "time": "2026-09-01",
      "open": 38.36000061035156,
      "high": 38.56999969482422,
      "low": 37.970001220703125,
      "close": 38.119998931884766,
      "volume": 22241100
    },
    {
      "time": "2026-09-02",
      "open": 38.060001373291016,
      "high": 38.72999954223633,
      "low": 38.0099983215332,
      "close": 38.2400016784668,
      "volume": 20727200
    },
    {
      "time": "2026-09-03",
      "open": 38.52000045776367,
      "high": 38.93000030517578,
      "low": 37.95000076293945,
      "close": 38.77000045776367,
      "volume": 29597500
    },
    {
      "time": "2026-09-04",
      "open": 38.220001220703125,
      "high": 38.65999984741211,
      "low": 37.97999954223633,
      "close": 38.400001525878906,
      "volume": 20631600
    },
    {
      "time": "2026-09-08",
      "open": 38.52000045776367,
      "high": 38.7400016784668,
      "low": 37.900001525878906,
      "close": 38.099998474121094,
      "volume": 31672300
    },
    {
      "time": "2026-09-09",
      "open": 37.790000915527344,
      "high": 37.849998474121094,
      "low": 36.849998474121094,
      "close": 37.349998474121094,
      "volume": 41088800
    },
    {
      "time": "2026-09-10",
      "open": 36.959999084472656,
      "high": 37.15999984741211,
      "low": 36.54999923706055,
      "close": 36.619998931884766,
      "volume": 29961000
    },
    {
      "time": "2026-09-11",
      "open": 36.79999923706055,
      "high": 37.04999923706055,
      "low": 36.619998931884766,
      "close": 36.79999923706055,
      "volume": 19932600
    },
    {
      "time": "2026-09-14",
      "open": 36.755001068115234,
      "high": 37.40999984741211,
      "low": 36.61000061035156,
      "close": 37.07500076293945,
      "volume": 15014149
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 67.34939964294433
    },
    {
      "time": "2025-11-24",
      "value": 67.12739967346191
    },
    {
      "time": "2025-11-25",
      "value": 66.94599967956543
    },
    {
      "time": "2025-11-26",
      "value": 66.78639976501465
    },
    {
      "time": "2025-11-28",
      "value": 66.63699974060059
    },
    {
      "time": "2025-12-01",
      "value": 66.52699974060059
    },
    {
      "time": "2025-12-02",
      "value": 66.39999977111816
    },
    {
      "time": "2025-12-03",
      "value": 66.29439979553223
    },
    {
      "time": "2025-12-04",
      "value": 66.18379981994629
    },
    {
      "time": "2025-12-05",
      "value": 66.11619987487794
    },
    {
      "time": "2025-12-08",
      "value": 66.0007999420166
    },
    {
      "time": "2025-12-09",
      "value": 65.87639991760254
    },
    {
      "time": "2025-12-10",
      "value": 65.79759986877441
    },
    {
      "time": "2025-12-11",
      "value": 65.66839988708496
    },
    {
      "time": "2025-12-12",
      "value": 65.52639991760253
    },
    {
      "time": "2025-12-15",
      "value": 65.44339988708496
    },
    {
      "time": "2025-12-16",
      "value": 65.3623999786377
    },
    {
      "time": "2025-12-17",
      "value": 65.29799995422363
    },
    {
      "time": "2025-12-18",
      "value": 65.22879997253418
    },
    {
      "time": "2025-12-19",
      "value": 65.04180000305176
    },
    {
      "time": "2025-12-22",
      "value": 64.88180000305175
    },
    {
      "time": "2025-12-23",
      "value": 64.68100006103515
    },
    {
      "time": "2025-12-24",
      "value": 64.52820007324219
    },
    {
      "time": "2025-12-26",
      "value": 64.37760009765626
    },
    {
      "time": "2025-12-29",
      "value": 64.26500015258789
    },
    {
      "time": "2025-12-30",
      "value": 64.14140007019043
    },
    {
      "time": "2025-12-31",
      "value": 64.06319999694824
    },
    {
      "time": "2026-01-02",
      "value": 63.96159996032715
    },
    {
      "time": "2026-01-05",
      "value": 63.87059989929199
    },
    {
      "time": "2026-01-06",
      "value": 63.783999862670896
    },
    {
      "time": "2026-01-07",
      "value": 63.66619987487793
    },
    {
      "time": "2026-01-08",
      "value": 63.59959999084472
    },
    {
      "time": "2026-01-09",
      "value": 63.569399948120115
    },
    {
      "time": "2026-01-12",
      "value": 63.57519996643067
    },
    {
      "time": "2026-01-13",
      "value": 63.60319999694824
    },
    {
      "time": "2026-01-14",
      "value": 63.62280006408692
    },
    {
      "time": "2026-01-15",
      "value": 63.66159996032715
    },
    {
      "time": "2026-01-16",
      "value": 63.72459991455078
    },
    {
      "time": "2026-01-20",
      "value": 63.75499992370605
    },
    {
      "time": "2026-01-21",
      "value": 63.825400009155274
    },
    {
      "time": "2026-01-22",
      "value": 63.912799987792965
    },
    {
      "time": "2026-01-23",
      "value": 63.9976000213623
    },
    {
      "time": "2026-01-26",
      "value": 64.03439994812011
    },
    {
      "time": "2026-01-27",
      "value": 64.01220001220703
    },
    {
      "time": "2026-01-28",
      "value": 63.93640007019043
    },
    {
      "time": "2026-01-29",
      "value": 63.905000076293945
    },
    {
      "time": "2026-01-30",
      "value": 63.883200073242186
    },
    {
      "time": "2026-02-02",
      "value": 63.87700004577637
    },
    {
      "time": "2026-02-03",
      "value": 63.842800064086916
    },
    {
      "time": "2026-02-04",
      "value": 63.89860008239746
    },
    {
      "time": "2026-02-05",
      "value": 63.89660011291504
    },
    {
      "time": "2026-02-06",
      "value": 63.93640007019043
    },
    {
      "time": "2026-02-09",
      "value": 63.91100006103515
    },
    {
      "time": "2026-02-10",
      "value": 63.88520004272461
    },
    {
      "time": "2026-02-11",
      "value": 63.83960006713867
    },
    {
      "time": "2026-02-12",
      "value": 63.753800048828126
    },
    {
      "time": "2026-02-13",
      "value": 63.717800064086916
    },
    {
      "time": "2026-02-17",
      "value": 63.70120002746582
    },
    {
      "time": "2026-02-18",
      "value": 63.698400039672855
    },
    {
      "time": "2026-02-19",
      "value": 63.69340003967285
    },
    {
      "time": "2026-02-20",
      "value": 63.73060005187988
    },
    {
      "time": "2026-02-23",
      "value": 63.725800018310544
    },
    {
      "time": "2026-02-24",
      "value": 63.69179992675781
    },
    {
      "time": "2026-02-25",
      "value": 63.605
    },
    {
      "time": "2026-02-26",
      "value": 63.534599990844725
    },
    {
      "time": "2026-02-27",
      "value": 63.42260002136231
    },
    {
      "time": "2026-03-02",
      "value": 63.300399932861325
    },
    {
      "time": "2026-03-03",
      "value": 63.174399871826175
    },
    {
      "time": "2026-03-04",
      "value": 63.03459991455078
    },
    {
      "time": "2026-03-05",
      "value": 63.0207999420166
    },
    {
      "time": "2026-03-06",
      "value": 63.016599884033205
    },
    {
      "time": "2026-03-09",
      "value": 63.000399856567384
    },
    {
      "time": "2026-03-10",
      "value": 62.92199989318848
    },
    {
      "time": "2026-03-11",
      "value": 62.81739990234375
    },
    {
      "time": "2026-03-12",
      "value": 62.6757999420166
    },
    {
      "time": "2026-03-13",
      "value": 62.53159996032715
    },
    {
      "time": "2026-03-16",
      "value": 62.35319999694824
    },
    {
      "time": "2026-03-17",
      "value": 62.19
    },
    {
      "time": "2026-03-18",
      "value": 61.96880004882812
    },
    {
      "time": "2026-03-19",
      "value": 61.73060005187988
    },
    {
      "time": "2026-03-20",
      "value": 61.513600006103516
    },
    {
      "time": "2026-03-23",
      "value": 61.26259994506836
    },
    {
      "time": "2026-03-24",
      "value": 61.01400001525879
    },
    {
      "time": "2026-03-25",
      "value": 60.76080001831055
    },
    {
      "time": "2026-03-26",
      "value": 60.47619995117188
    },
    {
      "time": "2026-03-27",
      "value": 60.19219993591309
    },
    {
      "time": "2026-03-30",
      "value": 59.92520004272461
    },
    {
      "time": "2026-03-31",
      "value": 59.69400009155274
    },
    {
      "time": "2026-04-01",
      "value": 59.314000091552735
    },
    {
      "time": "2026-04-02",
      "value": 58.88959999084473
    },
    {
      "time": "2026-04-06",
      "value": 58.460999984741214
    },
    {
      "time": "2026-04-07",
      "value": 58.013999938964844
    },
    {
      "time": "2026-04-08",
      "value": 57.57680000305176
    },
    {
      "time": "2026-04-09",
      "value": 57.195
    },
    {
      "time": "2026-04-10",
      "value": 56.80259994506836
    },
    {
      "time": "2026-04-13",
      "value": 56.40879997253418
    },
    {
      "time": "2026-04-14",
      "value": 56.05659996032715
    },
    {
      "time": "2026-04-15",
      "value": 55.72179992675781
    },
    {
      "time": "2026-04-16",
      "value": 55.41719993591309
    },
    {
      "time": "2026-04-17",
      "value": 55.053399887084964
    },
    {
      "time": "2026-04-20",
      "value": 54.7289998626709
    },
    {
      "time": "2026-04-21",
      "value": 54.37839988708496
    },
    {
      "time": "2026-04-22",
      "value": 54.04379989624024
    },
    {
      "time": "2026-04-23",
      "value": 53.67859985351563
    },
    {
      "time": "2026-04-24",
      "value": 53.32539985656738
    },
    {
      "time": "2026-04-27",
      "value": 53.00619987487793
    },
    {
      "time": "2026-04-28",
      "value": 52.64419982910156
    },
    {
      "time": "2026-04-29",
      "value": 52.23559982299805
    },
    {
      "time": "2026-04-30",
      "value": 51.81179977416992
    },
    {
      "time": "2026-05-01",
      "value": 51.38759979248047
    },
    {
      "time": "2026-05-04",
      "value": 50.94139976501465
    },
    {
      "time": "2026-05-05",
      "value": 50.54079978942871
    },
    {
      "time": "2026-05-06",
      "value": 50.1365998840332
    },
    {
      "time": "2026-05-07",
      "value": 49.756799850463864
    },
    {
      "time": "2026-05-08",
      "value": 49.36059982299805
    },
    {
      "time": "2026-05-11",
      "value": 48.9647998046875
    },
    {
      "time": "2026-05-12",
      "value": 48.59159980773926
    },
    {
      "time": "2026-05-13",
      "value": 48.25059982299805
    },
    {
      "time": "2026-05-14",
      "value": 47.91819984436035
    },
    {
      "time": "2026-05-15",
      "value": 47.59539985656738
    },
    {
      "time": "2026-05-18",
      "value": 47.306599884033204
    },
    {
      "time": "2026-05-19",
      "value": 47.02439987182617
    },
    {
      "time": "2026-05-20",
      "value": 46.78659980773926
    },
    {
      "time": "2026-05-21",
      "value": 46.560399780273436
    },
    {
      "time": "2026-05-22",
      "value": 46.37119972229004
    },
    {
      "time": "2026-05-26",
      "value": 46.190399703979494
    },
    {
      "time": "2026-05-27",
      "value": 46.01419967651367
    },
    {
      "time": "2026-05-28",
      "value": 45.85919967651367
    },
    {
      "time": "2026-05-29",
      "value": 45.714399642944336
    },
    {
      "time": "2026-06-01",
      "value": 45.564199676513674
    },
    {
      "time": "2026-06-02",
      "value": 45.3913996887207
    },
    {
      "time": "2026-06-03",
      "value": 45.213399734497074
    },
    {
      "time": "2026-06-04",
      "value": 45.01599967956543
    },
    {
      "time": "2026-06-05",
      "value": 44.81599967956543
    },
    {
      "time": "2026-06-08",
      "value": 44.63919967651367
    },
    {
      "time": "2026-06-09",
      "value": 44.50479972839356
    },
    {
      "time": "2026-06-10",
      "value": 44.35919967651367
    },
    {
      "time": "2026-06-11",
      "value": 44.221999664306644
    },
    {
      "time": "2026-06-12",
      "value": 44.22799964904785
    },
    {
      "time": "2026-06-15",
      "value": 44.24819969177246
    },
    {
      "time": "2026-06-16",
      "value": 44.26839973449707
    },
    {
      "time": "2026-06-17",
      "value": 44.29839973449707
    },
    {
      "time": "2026-06-18",
      "value": 44.33979972839356
    },
    {
      "time": "2026-06-22",
      "value": 44.32359970092774
    },
    {
      "time": "2026-06-23",
      "value": 44.31879974365234
    },
    {
      "time": "2026-06-24",
      "value": 44.29699974060058
    },
    {
      "time": "2026-06-25",
      "value": 44.23099975585937
    },
    {
      "time": "2026-06-26",
      "value": 44.137199783325194
    },
    {
      "time": "2026-06-29",
      "value": 44.052799758911135
    },
    {
      "time": "2026-06-30",
      "value": 43.953199768066405
    },
    {
      "time": "2026-07-01",
      "value": 43.8847998046875
    },
    {
      "time": "2026-07-02",
      "value": 43.83879981994629
    },
    {
      "time": "2026-07-06",
      "value": 43.79199981689453
    },
    {
      "time": "2026-07-07",
      "value": 43.760599822998046
    },
    {
      "time": "2026-07-08",
      "value": 43.724599838256836
    },
    {
      "time": "2026-07-09",
      "value": 43.67739982604981
    },
    {
      "time": "2026-07-10",
      "value": 43.66419982910156
    },
    {
      "time": "2026-07-13",
      "value": 43.65159980773926
    },
    {
      "time": "2026-07-14",
      "value": 43.62159980773926
    },
    {
      "time": "2026-07-15",
      "value": 43.58899978637695
    },
    {
      "time": "2026-07-16",
      "value": 43.61859977722168
    },
    {
      "time": "2026-07-17",
      "value": 43.632599716186526
    },
    {
      "time": "2026-07-20",
      "value": 43.62439971923828
    },
    {
      "time": "2026-07-21",
      "value": 43.595399703979496
    },
    {
      "time": "2026-07-22",
      "value": 43.556799697875974
    },
    {
      "time": "2026-07-23",
      "value": 43.52879974365234
    },
    {
      "time": "2026-07-24",
      "value": 43.51579978942871
    },
    {
      "time": "2026-07-27",
      "value": 43.51179977416992
    },
    {
      "time": "2026-07-28",
      "value": 43.53239974975586
    },
    {
      "time": "2026-07-29",
      "value": 43.559199752807615
    },
    {
      "time": "2026-07-30",
      "value": 43.55359977722168
    },
    {
      "time": "2026-07-31",
      "value": 43.539399795532226
    },
    {
      "time": "2026-08-03",
      "value": 43.50839981079102
    },
    {
      "time": "2026-08-04",
      "value": 43.451199798583986
    },
    {
      "time": "2026-08-05",
      "value": 43.40679985046387
    },
    {
      "time": "2026-08-06",
      "value": 43.34799987792969
    },
    {
      "time": "2026-08-07",
      "value": 43.26239990234375
    },
    {
      "time": "2026-08-10",
      "value": 43.157199935913084
    },
    {
      "time": "2026-08-11",
      "value": 43.058999938964845
    },
    {
      "time": "2026-08-12",
      "value": 42.950599899291994
    },
    {
      "time": "2026-08-13",
      "value": 42.90059989929199
    },
    {
      "time": "2026-08-14",
      "value": 42.838999862670896
    },
    {
      "time": "2026-08-17",
      "value": 42.74839988708496
    },
    {
      "time": "2026-08-18",
      "value": 42.689999923706054
    },
    {
      "time": "2026-08-19",
      "value": 42.64639991760254
    },
    {
      "time": "2026-08-20",
      "value": 42.55759986877442
    },
    {
      "time": "2026-08-21",
      "value": 42.493599853515626
    },
    {
      "time": "2026-08-24",
      "value": 42.38939987182617
    },
    {
      "time": "2026-08-25",
      "value": 42.280399856567385
    },
    {
      "time": "2026-08-26",
      "value": 42.14819984436035
    },
    {
      "time": "2026-08-27",
      "value": 42.01619979858398
    },
    {
      "time": "2026-08-28",
      "value": 41.924399795532224
    },
    {
      "time": "2026-08-31",
      "value": 41.80159980773926
    },
    {
      "time": "2026-09-01",
      "value": 41.70019981384277
    },
    {
      "time": "2026-09-02",
      "value": 41.617399826049805
    },
    {
      "time": "2026-09-03",
      "value": 41.5563998413086
    },
    {
      "time": "2026-09-04",
      "value": 41.50639984130859
    },
    {
      "time": "2026-09-08",
      "value": 41.45339981079101
    },
    {
      "time": "2026-09-09",
      "value": 41.37079978942871
    },
    {
      "time": "2026-09-10",
      "value": 41.2821997833252
    },
    {
      "time": "2026-09-11",
      "value": 41.15699974060058
    },
    {
      "time": "2026-09-14",
      "value": 41.01669975280762
    }
  ],
  "analysis": null
}