{
  "ok": true,
  "cached": false,
  "ticker": "APG",
  "price": 37.12,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-08-04",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "2 Industrials Stocks for Long-Term Investors and 1 Facing Headwinds",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-industrials-stocks-long-term-153105681.html",
      "published": "2026-09-11"
    },
    {
      "title": "3 Lesser-Known Stocks Wall Street Is Pounding the Table on Now",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/e645fab0-2054-38cc-b32a-fd17028c1ecc/3-lesser-known-stocks-wall.html",
      "published": "2026-09-04"
    },
    {
      "title": "William Blair Says These Stocks Are Must-Own Picks",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/william-blair-says-stocks-must-202818420.html",
      "published": "2026-09-01"
    },
    {
      "title": "APi Group Announces Participation in 2026 Jefferies Global Industrials Conference",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/api-group-announces-participation-2026-113000613.html",
      "published": "2026-08-26"
    },
    {
      "title": "How To Bank 17% A Year On FIX Stock Without Selling A Share",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/cd3b18ad-2356-3789-9d50-44f9be66c0e2/how-to-bank-17%25-a-year-on-fix.html",
      "published": "2026-08-13"
    },
    {
      "title": "1 Profitable Stock to Target This Week and 2 We Turn Down",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-profitable-stock-target-week-112500333.html",
      "published": "2026-08-13"
    },
    {
      "title": "APi Group Insider Sold Shares Worth $14,343,152, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/api-group-insider-sold-shares-211409598.html",
      "published": "2026-08-05"
    },
    {
      "title": "APi Group Insider Sold Shares Worth $12,010,881, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/api-group-insider-sold-shares-211140926.html",
      "published": "2026-08-05"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 35.04999923706055,
      "high": 35.459999084472656,
      "low": 34.900001525878906,
      "close": 35.2599983215332,
      "volume": 1975100
    },
    {
      "time": "2025-09-16",
      "open": 35.27000045776367,
      "high": 35.400001525878906,
      "low": 34.83000183105469,
      "close": 35.04999923706055,
      "volume": 1625800
    },
    {
      "time": "2025-09-17",
      "open": 35.189998626708984,
      "high": 35.334999084472656,
      "low": 34.529998779296875,
      "close": 34.689998626708984,
      "volume": 2158800
    },
    {
      "time": "2025-09-18",
      "open": 34.81999969482422,
      "high": 35.63999938964844,
      "low": 34.59000015258789,
      "close": 35.47999954223633,
      "volume": 2338800
    },
    {
      "time": "2025-09-19",
      "open": 35.63999938964844,
      "high": 35.724998474121094,
      "low": 34.939998626708984,
      "close": 34.95000076293945,
      "volume": 5529200
    },
    {
      "time": "2025-09-22",
      "open": 34.86000061035156,
      "high": 35.310001373291016,
      "low": 34.68000030517578,
      "close": 35.290000915527344,
      "volume": 1701000
    },
    {
      "time": "2025-09-23",
      "open": 35.290000915527344,
      "high": 35.290000915527344,
      "low": 34.29999923706055,
      "close": 34.40999984741211,
      "volume": 1524900
    },
    {
      "time": "2025-09-24",
      "open": 34.58000183105469,
      "high": 34.630001068115234,
      "low": 33.93000030517578,
      "close": 33.95000076293945,
      "volume": 2509300
    },
    {
      "time": "2025-09-25",
      "open": 33.630001068115234,
      "high": 34.040000915527344,
      "low": 33.400001525878906,
      "close": 33.869998931884766,
      "volume": 2209200
    },
    {
      "time": "2025-09-26",
      "open": 33.9900016784668,
      "high": 34.29499816894531,
      "low": 33.810001373291016,
      "close": 34.209999084472656,
      "volume": 1093700
    },
    {
      "time": "2025-09-29",
      "open": 34.439998626708984,
      "high": 34.494998931884766,
      "low": 34.11000061035156,
      "close": 34.290000915527344,
      "volume": 1820600
    },
    {
      "time": "2025-09-30",
      "open": 34.400001525878906,
      "high": 34.54999923706055,
      "low": 34.209999084472656,
      "close": 34.369998931884766,
      "volume": 2011300
    },
    {
      "time": "2025-10-01",
      "open": 34.27000045776367,
      "high": 34.57500076293945,
      "low": 34.13999938964844,
      "close": 34.38999938964844,
      "volume": 1777900
    },
    {
      "time": "2025-10-02",
      "open": 34.400001525878906,
      "high": 34.56999969482422,
      "low": 34.060001373291016,
      "close": 34.439998626708984,
      "volume": 1730300
    },
    {
      "time": "2025-10-03",
      "open": 34.459999084472656,
      "high": 34.939998626708984,
      "low": 34.29999923706055,
      "close": 34.599998474121094,
      "volume": 2270800
    },
    {
      "time": "2025-10-06",
      "open": 34.77000045776367,
      "high": 35.08000183105469,
      "low": 34.63999938964844,
      "close": 34.959999084472656,
      "volume": 1601200
    },
    {
      "time": "2025-10-07",
      "open": 35.15999984741211,
      "high": 35.16999816894531,
      "low": 34.14500045776367,
      "close": 34.52000045776367,
      "volume": 2040400
    },
    {
      "time": "2025-10-08",
      "open": 34.630001068115234,
      "high": 35.4900016784668,
      "low": 34.43000030517578,
      "close": 35.36000061035156,
      "volume": 1906200
    },
    {
      "time": "2025-10-09",
      "open": 35.41999816894531,
      "high": 35.52000045776367,
      "low": 34.79999923706055,
      "close": 35.0099983215332,
      "volume": 2067600
    },
    {
      "time": "2025-10-10",
      "open": 35.130001068115234,
      "high": 35.2599983215332,
      "low": 33.97999954223633,
      "close": 34.04999923706055,
      "volume": 1580700
    },
    {
      "time": "2025-10-13",
      "open": 34.599998474121094,
      "high": 34.869998931884766,
      "low": 34.43000030517578,
      "close": 34.560001373291016,
      "volume": 1897300
    },
    {
      "time": "2025-10-14",
      "open": 34.15999984741211,
      "high": 34.959999084472656,
      "low": 33.959999084472656,
      "close": 34.650001525878906,
      "volume": 1275700
    },
    {
      "time": "2025-10-15",
      "open": 35.04999923706055,
      "high": 35.08000183105469,
      "low": 34.4900016784668,
      "close": 34.540000915527344,
      "volume": 1795600
    },
    {
      "time": "2025-10-16",
      "open": 34.790000915527344,
      "high": 34.84000015258789,
      "low": 34.02000045776367,
      "close": 34.43000030517578,
      "volume": 1515600
    },
    {
      "time": "2025-10-17",
      "open": 34.189998626708984,
      "high": 34.54999923706055,
      "low": 34.04999923706055,
      "close": 34.2400016784668,
      "volume": 1997200
    },
    {
      "time": "2025-10-20",
      "open": 34.560001373291016,
      "high": 35.10499954223633,
      "low": 34.310001373291016,
      "close": 34.81999969482422,
      "volume": 1635900
    },
    {
      "time": "2025-10-21",
      "open": 34.79999923706055,
      "high": 35.189998626708984,
      "low": 34.665000915527344,
      "close": 34.959999084472656,
      "volume": 2073200
    },
    {
      "time": "2025-10-22",
      "open": 35.099998474121094,
      "high": 35.2400016784668,
      "low": 33.619998931884766,
      "close": 33.63999938964844,
      "volume": 2520400
    },
    {
      "time": "2025-10-23",
      "open": 33.70000076293945,
      "high": 34.60499954223633,
      "low": 33.52000045776367,
      "close": 34.52000045776367,
      "volume": 1599600
    },
    {
      "time": "2025-10-24",
      "open": 35.04999923706055,
      "high": 35.400001525878906,
      "low": 34.7599983215332,
      "close": 34.77000045776367,
      "volume": 1346100
    },
    {
      "time": "2025-10-27",
      "open": 35,
      "high": 35.185001373291016,
      "low": 34.5,
      "close": 34.66999816894531,
      "volume": 1515100
    },
    {
      "time": "2025-10-28",
      "open": 34.68000030517578,
      "high": 34.709999084472656,
      "low": 34.209999084472656,
      "close": 34.310001373291016,
      "volume": 1493800
    },
    {
      "time": "2025-10-29",
      "open": 34.31999969482422,
      "high": 35.16999816894531,
      "low": 34.22999954223633,
      "close": 34.459999084472656,
      "volume": 3768900
    },
    {
      "time": "2025-10-30",
      "open": 35.38999938964844,
      "high": 35.63999938964844,
      "low": 34.02000045776367,
      "close": 35.06999969482422,
      "volume": 3946500
    },
    {
      "time": "2025-10-31",
      "open": 35.25,
      "high": 36.83000183105469,
      "low": 35.11000061035156,
      "close": 36.81999969482422,
      "volume": 5649200
    },
    {
      "time": "2025-11-03",
      "open": 36.88999938964844,
      "high": 37.040000915527344,
      "low": 35.625,
      "close": 35.779998779296875,
      "volume": 5095500
    },
    {
      "time": "2025-11-04",
      "open": 35.209999084472656,
      "high": 35.73500061035156,
      "low": 34.874000549316406,
      "close": 35.43000030517578,
      "volume": 2256300
    },
    {
      "time": "2025-11-05",
      "open": 35.5,
      "high": 36.54499816894531,
      "low": 35.2400016784668,
      "close": 36.380001068115234,
      "volume": 2668100
    },
    {
      "time": "2025-11-06",
      "open": 36.439998626708984,
      "high": 36.97999954223633,
      "low": 35.84299850463867,
      "close": 36.06999969482422,
      "volume": 2639900
    },
    {
      "time": "2025-11-07",
      "open": 35.70000076293945,
      "high": 36.27000045776367,
      "low": 35.15999984741211,
      "close": 36.25,
      "volume": 3570200
    },
    {
      "time": "2025-11-10",
      "open": 36.59000015258789,
      "high": 37.77000045776367,
      "low": 36.334999084472656,
      "close": 37.630001068115234,
      "volume": 3069600
    },
    {
      "time": "2025-11-11",
      "open": 37.5099983215332,
      "high": 37.90999984741211,
      "low": 37.439998626708984,
      "close": 37.529998779296875,
      "volume": 3052000
    },
    {
      "time": "2025-11-12",
      "open": 37.650001525878906,
      "high": 38.5,
      "low": 37.61000061035156,
      "close": 38.36000061035156,
      "volume": 3469600
    },
    {
      "time": "2025-11-13",
      "open": 38.349998474121094,
      "high": 38.58000183105469,
      "low": 37.470001220703125,
      "close": 37.529998779296875,
      "volume": 3445600
    },
    {
      "time": "2025-11-14",
      "open": 37.09000015258789,
      "high": 37.900001525878906,
      "low": 36.849998474121094,
      "close": 37.349998474121094,
      "volume": 4473000
    },
    {
      "time": "2025-11-17",
      "open": 37.349998474121094,
      "high": 37.90999984741211,
      "low": 36.810001373291016,
      "close": 37.400001525878906,
      "volume": 5804500
    },
    {
      "time": "2025-11-18",
      "open": 37.099998474121094,
      "high": 37.470001220703125,
      "low": 36.61000061035156,
      "close": 37,
      "volume": 2377700
    },
    {
      "time": "2025-11-19",
      "open": 37.209999084472656,
      "high": 37.744998931884766,
      "low": 37,
      "close": 37.41999816894531,
      "volume": 1710200
    },
    {
      "time": "2025-11-20",
      "open": 38.02000045776367,
      "high": 38.15999984741211,
      "low": 36.599998474121094,
      "close": 36.77000045776367,
      "volume": 3144200
    },
    {
      "time": "2025-11-21",
      "open": 36.720001220703125,
      "high": 37.16999816894531,
      "low": 36.099998474121094,
      "close": 36.86000061035156,
      "volume": 2216800
    },
    {
      "time": "2025-11-24",
      "open": 37.150001525878906,
      "high": 37.959999084472656,
      "low": 36.81999969482422,
      "close": 37.709999084472656,
      "volume": 2270200
    },
    {
      "time": "2025-11-25",
      "open": 38,
      "high": 39.04999923706055,
      "low": 37.459999084472656,
      "close": 38.970001220703125,
      "volume": 3759100
    },
    {
      "time": "2025-11-26",
      "open": 39,
      "high": 39.58000183105469,
      "low": 38.9900016784668,
      "close": 39.22999954223633,
      "volume": 1870100
    },
    {
      "time": "2025-11-28",
      "open": 39.22999954223633,
      "high": 39.650001525878906,
      "low": 39.22999954223633,
      "close": 39.560001373291016,
      "volume": 838000
    },
    {
      "time": "2025-12-01",
      "open": 38.970001220703125,
      "high": 39.52000045776367,
      "low": 38.790000915527344,
      "close": 38.97999954223633,
      "volume": 2313900
    },
    {
      "time": "2025-12-02",
      "open": 39.25,
      "high": 39.25,
      "low": 38.540000915527344,
      "close": 38.84000015258789,
      "volume": 1574400
    },
    {
      "time": "2025-12-03",
      "open": 38.84000015258789,
      "high": 39.04999923706055,
      "low": 38.310001373291016,
      "close": 38.7400016784668,
      "volume": 1759600
    },
    {
      "time": "2025-12-04",
      "open": 38.66999816894531,
      "high": 39.0099983215332,
      "low": 38.43000030517578,
      "close": 39,
      "volume": 1623600
    },
    {
      "time": "2025-12-05",
      "open": 38.9900016784668,
      "high": 39.209999084472656,
      "low": 38.439998626708984,
      "close": 39.060001373291016,
      "volume": 1315100
    },
    {
      "time": "2025-12-08",
      "open": 39.209999084472656,
      "high": 39.31999969482422,
      "low": 38.689998626708984,
      "close": 38.900001525878906,
      "volume": 2477300
    },
    {
      "time": "2025-12-09",
      "open": 38.79999923706055,
      "high": 39.01499938964844,
      "low": 37.54999923706055,
      "close": 37.70000076293945,
      "volume": 3433600
    },
    {
      "time": "2025-12-10",
      "open": 37.72999954223633,
      "high": 40.06999969482422,
      "low": 37.72999954223633,
      "close": 39.93000030517578,
      "volume": 4351500
    },
    {
      "time": "2025-12-11",
      "open": 40.040000915527344,
      "high": 40.58000183105469,
      "low": 39.369998931884766,
      "close": 40.400001525878906,
      "volume": 5393500
    },
    {
      "time": "2025-12-12",
      "open": 40.54999923706055,
      "high": 40.54999923706055,
      "low": 39.117000579833984,
      "close": 39.65999984741211,
      "volume": 2054800
    },
    {
      "time": "2025-12-15",
      "open": 39.7599983215332,
      "high": 39.880001068115234,
      "low": 39.04499816894531,
      "close": 39.310001373291016,
      "volume": 2204400
    },
    {
      "time": "2025-12-16",
      "open": 39.31999969482422,
      "high": 39.560001373291016,
      "low": 39,
      "close": 39.189998626708984,
      "volume": 1963600
    },
    {
      "time": "2025-12-17",
      "open": 39.09000015258789,
      "high": 39.32500076293945,
      "low": 37.970001220703125,
      "close": 38.20000076293945,
      "volume": 1974700
    },
    {
      "time": "2025-12-18",
      "open": 38.720001220703125,
      "high": 38.84000015258789,
      "low": 38.119998931884766,
      "close": 38.45000076293945,
      "volume": 2039500
    },
    {
      "time": "2025-12-19",
      "open": 38.4900016784668,
      "high": 39.029998779296875,
      "low": 38.4900016784668,
      "close": 38.880001068115234,
      "volume": 4703800
    },
    {
      "time": "2025-12-22",
      "open": 39.15999984741211,
      "high": 39.54999923706055,
      "low": 38.849998474121094,
      "close": 39.459999084472656,
      "volume": 1170000
    },
    {
      "time": "2025-12-23",
      "open": 39.41999816894531,
      "high": 39.599998474121094,
      "low": 39.03499984741211,
      "close": 39.400001525878906,
      "volume": 1298100
    },
    {
      "time": "2025-12-24",
      "open": 39.5,
      "high": 39.529998779296875,
      "low": 39.20500183105469,
      "close": 39.400001525878906,
      "volume": 551000
    },
    {
      "time": "2025-12-26",
      "open": 39.43000030517578,
      "high": 39.599998474121094,
      "low": 39.314998626708984,
      "close": 39.56999969482422,
      "volume": 757800
    },
    {
      "time": "2025-12-29",
      "open": 39.36000061035156,
      "high": 39.599998474121094,
      "low": 39.11000061035156,
      "close": 39.20000076293945,
      "volume": 1165900
    },
    {
      "time": "2025-12-30",
      "open": 39.18000030517578,
      "high": 39.2400016784668,
      "low": 38.810001373291016,
      "close": 38.86000061035156,
      "volume": 1100100
    },
    {
      "time": "2025-12-31",
      "open": 38.869998931884766,
      "high": 38.869998931884766,
      "low": 38.09000015258789,
      "close": 38.2599983215332,
      "volume": 2212900
    },
    {
      "time": "2026-01-02",
      "open": 38.2599983215332,
      "high": 39.099998474121094,
      "low": 38.2599983215332,
      "close": 38.970001220703125,
      "volume": 2139100
    },
    {
      "time": "2026-01-05",
      "open": 39,
      "high": 40.900001525878906,
      "low": 38.689998626708984,
      "close": 40.36000061035156,
      "volume": 4127900
    },
    {
      "time": "2026-01-06",
      "open": 40.2599983215332,
      "high": 41.209999084472656,
      "low": 39.599998474121094,
      "close": 41.18000030517578,
      "volume": 2713500
    },
    {
      "time": "2026-01-07",
      "open": 41.099998474121094,
      "high": 41.59000015258789,
      "low": 40.41999816894531,
      "close": 40.9900016784668,
      "volume": 3676200
    },
    {
      "time": "2026-01-08",
      "open": 40.9900016784668,
      "high": 41.04999923706055,
      "low": 39.84000015258789,
      "close": 40.4900016784668,
      "volume": 3714400
    },
    {
      "time": "2026-01-09",
      "open": 40.54999923706055,
      "high": 41.93000030517578,
      "low": 40.369998931884766,
      "close": 41.869998931884766,
      "volume": 3005300
    },
    {
      "time": "2026-01-12",
      "open": 42,
      "high": 42.755001068115234,
      "low": 41.61000061035156,
      "close": 42.540000915527344,
      "volume": 2453900
    },
    {
      "time": "2026-01-13",
      "open": 42.689998626708984,
      "high": 42.939998626708984,
      "low": 42.209999084472656,
      "close": 42.790000915527344,
      "volume": 2189500
    },
    {
      "time": "2026-01-14",
      "open": 42.7599983215332,
      "high": 43,
      "low": 41.779998779296875,
      "close": 42.029998779296875,
      "volume": 1930900
    },
    {
      "time": "2026-01-15",
      "open": 43.209999084472656,
      "high": 43.2599983215332,
      "low": 42.45000076293945,
      "close": 42.540000915527344,
      "volume": 2124200
    },
    {
      "time": "2026-01-16",
      "open": 42.72999954223633,
      "high": 43.04999923706055,
      "low": 42.45000076293945,
      "close": 42.81999969482422,
      "volume": 2370300
    },
    {
      "time": "2026-01-20",
      "open": 42.18000030517578,
      "high": 42.720001220703125,
      "low": 42,
      "close": 42.029998779296875,
      "volume": 1664600
    },
    {
      "time": "2026-01-21",
      "open": 42.959999084472656,
      "high": 42.959999084472656,
      "low": 42.084999084472656,
      "close": 42.400001525878906,
      "volume": 2666200
    },
    {
      "time": "2026-01-22",
      "open": 42.869998931884766,
      "high": 42.90999984741211,
      "low": 41.56999969482422,
      "close": 42.40999984741211,
      "volume": 2133000
    },
    {
      "time": "2026-01-23",
      "open": 42.43000030517578,
      "high": 42.59000015258789,
      "low": 41.599998474121094,
      "close": 41.83000183105469,
      "volume": 1249100
    },
    {
      "time": "2026-01-26",
      "open": 41.86000061035156,
      "high": 42.599998474121094,
      "low": 41.65999984741211,
      "close": 42.36000061035156,
      "volume": 1766800
    },
    {
      "time": "2026-01-27",
      "open": 42.58000183105469,
      "high": 42.60499954223633,
      "low": 41.790000915527344,
      "close": 41.86000061035156,
      "volume": 1674200
    },
    {
      "time": "2026-01-28",
      "open": 41.93000030517578,
      "high": 42.40999984741211,
      "low": 41.55500030517578,
      "close": 41.91999816894531,
      "volume": 1800100
    },
    {
      "time": "2026-01-29",
      "open": 42.11000061035156,
      "high": 43.75,
      "low": 41.130001068115234,
      "close": 42.220001220703125,
      "volume": 1956400
    },
    {
      "time": "2026-01-30",
      "open": 41.720001220703125,
      "high": 42.33000183105469,
      "low": 41.11000061035156,
      "close": 41.56999969482422,
      "volume": 1438600
    },
    {
      "time": "2026-02-02",
      "open": 41.029998779296875,
      "high": 42.30500030517578,
      "low": 41.029998779296875,
      "close": 42.209999084472656,
      "volume": 1624600
    },
    {
      "time": "2026-02-03",
      "open": 42.66999816894531,
      "high": 42.91999816894531,
      "low": 41.599998474121094,
      "close": 42.33000183105469,
      "volume": 1432900
    },
    {
      "time": "2026-02-04",
      "open": 42.380001068115234,
      "high": 42.88999938964844,
      "low": 41.224998474121094,
      "close": 42.18000030517578,
      "volume": 3809600
    },
    {
      "time": "2026-02-05",
      "open": 41.7400016784668,
      "high": 43.1150016784668,
      "low": 41.4900016784668,
      "close": 42.97999954223633,
      "volume": 2356300
    },
    {
      "time": "2026-02-06",
      "open": 43.529998779296875,
      "high": 44.599998474121094,
      "low": 43.369998931884766,
      "close": 44.45000076293945,
      "volume": 3431500
    },
    {
      "time": "2026-02-09",
      "open": 44.43000030517578,
      "high": 45.290000915527344,
      "low": 44.255001068115234,
      "close": 44.810001373291016,
      "volume": 1931300
    },
    {
      "time": "2026-02-10",
      "open": 44.90999984741211,
      "high": 45.54399871826172,
      "low": 44.66999816894531,
      "close": 45.290000915527344,
      "volume": 1841700
    },
    {
      "time": "2026-02-11",
      "open": 45.7599983215332,
      "high": 46.11000061035156,
      "low": 44.7599983215332,
      "close": 44.9900016784668,
      "volume": 1700100
    },
    {
      "time": "2026-02-12",
      "open": 45.45000076293945,
      "high": 45.93000030517578,
      "low": 43.7599983215332,
      "close": 43.900001525878906,
      "volume": 2935300
    },
    {
      "time": "2026-02-13",
      "open": 43.9900016784668,
      "high": 44.849998474121094,
      "low": 43.72999954223633,
      "close": 44.40999984741211,
      "volume": 1952500
    },
    {
      "time": "2026-02-17",
      "open": 44.31999969482422,
      "high": 44.904998779296875,
      "low": 43.72999954223633,
      "close": 44.43000030517578,
      "volume": 2302400
    },
    {
      "time": "2026-02-18",
      "open": 44.439998626708984,
      "high": 45.220001220703125,
      "low": 43.97999954223633,
      "close": 44.15999984741211,
      "volume": 3075000
    },
    {
      "time": "2026-02-19",
      "open": 44.029998779296875,
      "high": 44.54499816894531,
      "low": 43.689998626708984,
      "close": 44.40999984741211,
      "volume": 2156200
    },
    {
      "time": "2026-02-20",
      "open": 44.36000061035156,
      "high": 45.099998474121094,
      "low": 44.119998931884766,
      "close": 44.63999938964844,
      "volume": 1822300
    },
    {
      "time": "2026-02-23",
      "open": 44.189998626708984,
      "high": 44.56999969482422,
      "low": 43.56999969482422,
      "close": 44.11000061035156,
      "volume": 2605600
    },
    {
      "time": "2026-02-24",
      "open": 43.959999084472656,
      "high": 44.9900016784668,
      "low": 43.630001068115234,
      "close": 44.9900016784668,
      "volume": 5923900
    },
    {
      "time": "2026-02-25",
      "open": 45.5,
      "high": 46.88999938964844,
      "low": 44.5,
      "close": 44.7599983215332,
      "volume": 3997200
    },
    {
      "time": "2026-02-26",
      "open": 45.68000030517578,
      "high": 45.77000045776367,
      "low": 44.08000183105469,
      "close": 45.130001068115234,
      "volume": 2852400
    },
    {
      "time": "2026-02-27",
      "open": 44.54999923706055,
      "high": 44.849998474121094,
      "low": 43.7400016784668,
      "close": 44.459999084472656,
      "volume": 3542100
    },
    {
      "time": "2026-03-02",
      "open": 43.83000183105469,
      "high": 44.599998474121094,
      "low": 43.369998931884766,
      "close": 44.58000183105469,
      "volume": 2584500
    },
    {
      "time": "2026-03-03",
      "open": 43.52000045776367,
      "high": 43.619998931884766,
      "low": 42.3650016784668,
      "close": 43.290000915527344,
      "volume": 2768900
    },
    {
      "time": "2026-03-04",
      "open": 43.52000045776367,
      "high": 44,
      "low": 42.47999954223633,
      "close": 43.130001068115234,
      "volume": 2442100
    },
    {
      "time": "2026-03-05",
      "open": 42.619998931884766,
      "high": 42.790000915527344,
      "low": 40.91999816894531,
      "close": 42.09000015258789,
      "volume": 2786400
    },
    {
      "time": "2026-03-06",
      "open": 41.119998931884766,
      "high": 41.9900016784668,
      "low": 40.78499984741211,
      "close": 41.869998931884766,
      "volume": 3056700
    },
    {
      "time": "2026-03-09",
      "open": 41.34000015258789,
      "high": 42.779998779296875,
      "low": 40.95000076293945,
      "close": 42.45000076293945,
      "volume": 3193000
    },
    {
      "time": "2026-03-10",
      "open": 42.5,
      "high": 42.810001373291016,
      "low": 41.5099983215332,
      "close": 41.599998474121094,
      "volume": 2233700
    },
    {
      "time": "2026-03-11",
      "open": 41.38999938964844,
      "high": 42.08000183105469,
      "low": 41.060001373291016,
      "close": 41.59000015258789,
      "volume": 3265000
    },
    {
      "time": "2026-03-12",
      "open": 41.0099983215332,
      "high": 41.540000915527344,
      "low": 40.244998931884766,
      "close": 40.779998779296875,
      "volume": 3440800
    },
    {
      "time": "2026-03-13",
      "open": 41.06999969482422,
      "high": 41.33000183105469,
      "low": 39.58000183105469,
      "close": 39.91999816894531,
      "volume": 3141800
    },
    {
      "time": "2026-03-16",
      "open": 40.47999954223633,
      "high": 41.279998779296875,
      "low": 40.150001525878906,
      "close": 41.2400016784668,
      "volume": 2634300
    },
    {
      "time": "2026-03-17",
      "open": 41.40999984741211,
      "high": 42.10499954223633,
      "low": 41.15999984741211,
      "close": 42.08000183105469,
      "volume": 2580800
    },
    {
      "time": "2026-03-18",
      "open": 42.04999923706055,
      "high": 42.36000061035156,
      "low": 40.8849983215332,
      "close": 41.06999969482422,
      "volume": 3033200
    },
    {
      "time": "2026-03-19",
      "open": 40.45000076293945,
      "high": 41.63999938964844,
      "low": 40.2599983215332,
      "close": 41.189998626708984,
      "volume": 1981500
    },
    {
      "time": "2026-03-20",
      "open": 40.869998931884766,
      "high": 41.2400016784668,
      "low": 38.935001373291016,
      "close": 39.5,
      "volume": 8487800
    },
    {
      "time": "2026-03-23",
      "open": 40.54999923706055,
      "high": 41.790000915527344,
      "low": 40.02000045776367,
      "close": 41.459999084472656,
      "volume": 4715300
    },
    {
      "time": "2026-03-24",
      "open": 40.95000076293945,
      "high": 42.560001373291016,
      "low": 40.790000915527344,
      "close": 42.06999969482422,
      "volume": 3708300
    },
    {
      "time": "2026-03-25",
      "open": 42.70000076293945,
      "high": 42.810001373291016,
      "low": 41.94300079345703,
      "close": 42.15999984741211,
      "volume": 2773600
    },
    {
      "time": "2026-03-26",
      "open": 41.540000915527344,
      "high": 42.20000076293945,
      "low": 40.47999954223633,
      "close": 40.77000045776367,
      "volume": 2554800
    },
    {
      "time": "2026-03-27",
      "open": 40.540000915527344,
      "high": 41,
      "low": 39.7400016784668,
      "close": 39.90999984741211,
      "volume": 2648600
    },
    {
      "time": "2026-03-30",
      "open": 40.33000183105469,
      "high": 40.494998931884766,
      "low": 38.83000183105469,
      "close": 39.11000061035156,
      "volume": 3161400
    },
    {
      "time": "2026-03-31",
      "open": 39.790000915527344,
      "high": 41.119998931884766,
      "low": 39.38999938964844,
      "close": 40.52000045776367,
      "volume": 3085300
    },
    {
      "time": "2026-04-01",
      "open": 41.16999816894531,
      "high": 41.959999084472656,
      "low": 41,
      "close": 41.529998779296875,
      "volume": 4740900
    },
    {
      "time": "2026-04-02",
      "open": 40.61000061035156,
      "high": 42.369998931884766,
      "low": 40.560001373291016,
      "close": 42.029998779296875,
      "volume": 2979200
    },
    {
      "time": "2026-04-06",
      "open": 41.880001068115234,
      "high": 42.224998474121094,
      "low": 41.10499954223633,
      "close": 42.209999084472656,
      "volume": 1844700
    },
    {
      "time": "2026-04-07",
      "open": 41.880001068115234,
      "high": 42.56999969482422,
      "low": 41.69499969482422,
      "close": 41.939998626708984,
      "volume": 2365400
    },
    {
      "time": "2026-04-08",
      "open": 43.849998474121094,
      "high": 44.40999984741211,
      "low": 43.34000015258789,
      "close": 43.810001373291016,
      "volume": 3040100
    },
    {
      "time": "2026-04-09",
      "open": 43.7400016784668,
      "high": 44.36000061035156,
      "low": 43.66999816894531,
      "close": 44.13999938964844,
      "volume": 2415500
    },
    {
      "time": "2026-04-10",
      "open": 44.290000915527344,
      "high": 44.654998779296875,
      "low": 43.95000076293945,
      "close": 44.40999984741211,
      "volume": 2424300
    },
    {
      "time": "2026-04-13",
      "open": 44.27000045776367,
      "high": 44.900001525878906,
      "low": 44.209999084472656,
      "close": 44.81999969482422,
      "volume": 2599000
    },
    {
      "time": "2026-04-14",
      "open": 45,
      "high": 45.47999954223633,
      "low": 44.4900016784668,
      "close": 45.459999084472656,
      "volume": 1488600
    },
    {
      "time": "2026-04-15",
      "open": 45.279998779296875,
      "high": 45.400001525878906,
      "low": 44.54999923706055,
      "close": 44.880001068115234,
      "volume": 2312500
    },
    {
      "time": "2026-04-16",
      "open": 44.81999969482422,
      "high": 45.14500045776367,
      "low": 44.2400016784668,
      "close": 44.38999938964844,
      "volume": 2423000
    },
    {
      "time": "2026-04-17",
      "open": 45.099998474121094,
      "high": 46.88999938964844,
      "low": 44.79999923706055,
      "close": 46.75,
      "volume": 8413800
    },
    {
      "time": "2026-04-20",
      "open": 46.619998931884766,
      "high": 48.7599983215332,
      "low": 46.619998931884766,
      "close": 48.720001220703125,
      "volume": 3421400
    },
    {
      "time": "2026-04-21",
      "open": 48.75,
      "high": 49.33000183105469,
      "low": 48.18000030517578,
      "close": 48.5,
      "volume": 3233100
    },
    {
      "time": "2026-04-22",
      "open": 48.90999984741211,
      "high": 49.18000030517578,
      "low": 47.79999923706055,
      "close": 48.5099983215332,
      "volume": 2845800
    },
    {
      "time": "2026-04-23",
      "open": 48.75,
      "high": 49.45000076293945,
      "low": 48.36000061035156,
      "close": 48.939998626708984,
      "volume": 2228500
    },
    {
      "time": "2026-04-24",
      "open": 49.189998626708984,
      "high": 49.369998931884766,
      "low": 48.220001220703125,
      "close": 48.599998474121094,
      "volume": 2158900
    },
    {
      "time": "2026-04-27",
      "open": 48.630001068115234,
      "high": 49.630001068115234,
      "low": 47.974998474121094,
      "close": 49.400001525878906,
      "volume": 1942000
    },
    {
      "time": "2026-04-28",
      "open": 48.959999084472656,
      "high": 49.025001525878906,
      "low": 48.27000045776367,
      "close": 48.70000076293945,
      "volume": 2574600
    },
    {
      "time": "2026-04-29",
      "open": 48.75,
      "high": 49,
      "low": 48.224998474121094,
      "close": 48.65999984741211,
      "volume": 2782400
    },
    {
      "time": "2026-04-30",
      "open": 48.189998626708984,
      "high": 49.9900016784668,
      "low": 45.54499816894531,
      "close": 45.720001220703125,
      "volume": 7050300
    },
    {
      "time": "2026-05-01",
      "open": 45.619998931884766,
      "high": 46.27000045776367,
      "low": 44.724998474121094,
      "close": 45.939998626708984,
      "volume": 4242800
    },
    {
      "time": "2026-05-04",
      "open": 45.810001373291016,
      "high": 45.810001373291016,
      "low": 44.15999984741211,
      "close": 44.66999816894531,
      "volume": 4911000
    },
    {
      "time": "2026-05-05",
      "open": 45.34000015258789,
      "high": 46,
      "low": 44.76499938964844,
      "close": 45.59000015258789,
      "volume": 3415700
    },
    {
      "time": "2026-05-06",
      "open": 46.43000030517578,
      "high": 46.78499984741211,
      "low": 45.439998626708984,
      "close": 46.31999969482422,
      "volume": 3071800
    },
    {
      "time": "2026-05-07",
      "open": 46.31999969482422,
      "high": 46.41999816894531,
      "low": 44.59000015258789,
      "close": 44.630001068115234,
      "volume": 2562300
    },
    {
      "time": "2026-05-08",
      "open": 44.849998474121094,
      "high": 45.439998626708984,
      "low": 43.779998779296875,
      "close": 44.040000915527344,
      "volume": 2362200
    },
    {
      "time": "2026-05-11",
      "open": 44,
      "high": 44.709999084472656,
      "low": 43.7239990234375,
      "close": 44.119998931884766,
      "volume": 2428900
    },
    {
      "time": "2026-05-12",
      "open": 43.83000183105469,
      "high": 44.189998626708984,
      "low": 42.689998626708984,
      "close": 43.15999984741211,
      "volume": 2247200
    },
    {
      "time": "2026-05-13",
      "open": 43.349998474121094,
      "high": 43.5099983215332,
      "low": 42.91999816894531,
      "close": 43.2599983215332,
      "volume": 1967100
    },
    {
      "time": "2026-05-14",
      "open": 43.619998931884766,
      "high": 44.15999984741211,
      "low": 43.20000076293945,
      "close": 44.13999938964844,
      "volume": 1915900
    },
    {
      "time": "2026-05-15",
      "open": 43.70000076293945,
      "high": 43.81999969482422,
      "low": 42.869998931884766,
      "close": 43.25,
      "volume": 2465000
    },
    {
      "time": "2026-05-18",
      "open": 43.2599983215332,
      "high": 43.525001525878906,
      "low": 42,
      "close": 42.22999954223633,
      "volume": 2098200
    },
    {
      "time": "2026-05-19",
      "open": 41.720001220703125,
      "high": 41.994998931884766,
      "low": 40.83000183105469,
      "close": 41.13999938964844,
      "volume": 2496600
    },
    {
      "time": "2026-05-20",
      "open": 41.439998626708984,
      "high": 42.130001068115234,
      "low": 41,
      "close": 42.040000915527344,
      "volume": 2112000
    },
    {
      "time": "2026-05-21",
      "open": 41.7400016784668,
      "high": 41.83000183105469,
      "low": 40.88999938964844,
      "close": 41.5,
      "volume": 2011100
    },
    {
      "time": "2026-05-22",
      "open": 41.790000915527344,
      "high": 42.029998779296875,
      "low": 41.01499938964844,
      "close": 41.630001068115234,
      "volume": 1499700
    },
    {
      "time": "2026-05-26",
      "open": 42.2400016784668,
      "high": 42.55500030517578,
      "low": 41.97999954223633,
      "close": 42.310001373291016,
      "volume": 1976400
    },
    {
      "time": "2026-05-27",
      "open": 42.61000061035156,
      "high": 42.9900016784668,
      "low": 41.53499984741211,
      "close": 41.58000183105469,
      "volume": 1936500
    },
    {
      "time": "2026-05-28",
      "open": 41.31999969482422,
      "high": 41.810001373291016,
      "low": 40.79999923706055,
      "close": 41.58000183105469,
      "volume": 3086700
    },
    {
      "time": "2026-05-29",
      "open": 41.560001373291016,
      "high": 41.790000915527344,
      "low": 40.8849983215332,
      "close": 41,
      "volume": 2678300
    },
    {
      "time": "2026-06-01",
      "open": 40.5099983215332,
      "high": 40.9900016784668,
      "low": 39.7400016784668,
      "close": 40.59000015258789,
      "volume": 3181800
    },
    {
      "time": "2026-06-02",
      "open": 40.86000061035156,
      "high": 42,
      "low": 40.86000061035156,
      "close": 41.77000045776367,
      "volume": 4487400
    },
    {
      "time": "2026-06-03",
      "open": 41.72999954223633,
      "high": 42.959999084472656,
      "low": 41.709999084472656,
      "close": 42.2599983215332,
      "volume": 3280800
    },
    {
      "time": "2026-06-04",
      "open": 42.560001373291016,
      "high": 42.82600021362305,
      "low": 41.90999984741211,
      "close": 42.400001525878906,
      "volume": 2542600
    },
    {
      "time": "2026-06-05",
      "open": 42.099998474121094,
      "high": 42.790000915527344,
      "low": 41.90999984741211,
      "close": 41.97999954223633,
      "volume": 2445800
    },
    {
      "time": "2026-06-08",
      "open": 42.27000045776367,
      "high": 42.52000045776367,
      "low": 41.69499969482422,
      "close": 42.20000076293945,
      "volume": 2311800
    },
    {
      "time": "2026-06-09",
      "open": 42.83000183105469,
      "high": 44.31999969482422,
      "low": 42.33000183105469,
      "close": 43.68000030517578,
      "volume": 3210000
    },
    {
      "time": "2026-06-10",
      "open": 43.779998779296875,
      "high": 43.90999984741211,
      "low": 41.25,
      "close": 41.36000061035156,
      "volume": 3309300
    },
    {
      "time": "2026-06-11",
      "open": 41.790000915527344,
      "high": 42.75,
      "low": 41.61000061035156,
      "close": 42.65999984741211,
      "volume": 1777100
    },
    {
      "time": "2026-06-12",
      "open": 43,
      "high": 43.150001525878906,
      "low": 42.10499954223633,
      "close": 42.34000015258789,
      "volume": 2518700
    },
    {
      "time": "2026-06-15",
      "open": 43.119998931884766,
      "high": 43.439998626708984,
      "low": 41.08000183105469,
      "close": 41.65999984741211,
      "volume": 4938400
    },
    {
      "time": "2026-06-16",
      "open": 41.849998474121094,
      "high": 42.90999984741211,
      "low": 41.571998596191406,
      "close": 42.5,
      "volume": 3705900
    },
    {
      "time": "2026-06-17",
      "open": 42.54999923706055,
      "high": 43.03499984741211,
      "low": 41.779998779296875,
      "close": 41.810001373291016,
      "volume": 3275200
    },
    {
      "time": "2026-06-18",
      "open": 42.599998474121094,
      "high": 42.7400016784668,
      "low": 42.189998626708984,
      "close": 42.540000915527344,
      "volume": 4379500
    },
    {
      "time": "2026-06-22",
      "open": 42.52000045776367,
      "high": 42.92499923706055,
      "low": 42.310001373291016,
      "close": 42.779998779296875,
      "volume": 2621500
    },
    {
      "time": "2026-06-23",
      "open": 41.630001068115234,
      "high": 42.505001068115234,
      "low": 41.31999969482422,
      "close": 41.58000183105469,
      "volume": 3142000
    },
    {
      "time": "2026-06-24",
      "open": 41.40999984741211,
      "high": 42.494998931884766,
      "low": 41.40999984741211,
      "close": 41.95000076293945,
      "volume": 2008700
    },
    {
      "time": "2026-06-25",
      "open": 42.27000045776367,
      "high": 43.13999938964844,
      "low": 41.369998931884766,
      "close": 41.68000030517578,
      "volume": 4283000
    },
    {
      "time": "2026-06-26",
      "open": 41.470001220703125,
      "high": 41.810001373291016,
      "low": 40.95500183105469,
      "close": 41.150001525878906,
      "volume": 4803100
    },
    {
      "time": "2026-06-29",
      "open": 41.16999816894531,
      "high": 41.52000045776367,
      "low": 40.45000076293945,
      "close": 41.0099983215332,
      "volume": 2472100
    },
    {
      "time": "2026-06-30",
      "open": 41.0099983215332,
      "high": 42.349998474121094,
      "low": 40.61000061035156,
      "close": 42.349998474121094,
      "volume": 4290800
    },
    {
      "time": "2026-07-01",
      "open": 41.7599983215332,
      "high": 42.13999938964844,
      "low": 40.941001892089844,
      "close": 41.779998779296875,
      "volume": 4015500
    },
    {
      "time": "2026-07-02",
      "open": 41.994998931884766,
      "high": 43.06999969482422,
      "low": 40.970001220703125,
      "close": 41.97999954223633,
      "volume": 2975700
    },
    {
      "time": "2026-07-06",
      "open": 41.91999816894531,
      "high": 42.96500015258789,
      "low": 41.81999969482422,
      "close": 42.83000183105469,
      "volume": 2700700
    },
    {
      "time": "2026-07-07",
      "open": 42.43000030517578,
      "high": 42.43000030517578,
      "low": 40.18000030517578,
      "close": 41.29999923706055,
      "volume": 3624700
    },
    {
      "time": "2026-07-08",
      "open": 40.79999923706055,
      "high": 41.595001220703125,
      "low": 40.630001068115234,
      "close": 41.470001220703125,
      "volume": 2510800
    },
    {
      "time": "2026-07-09",
      "open": 42.20000076293945,
      "high": 42.900001525878906,
      "low": 41.5099983215332,
      "close": 41.630001068115234,
      "volume": 2811700
    },
    {
      "time": "2026-07-10",
      "open": 41.650001525878906,
      "high": 42.040000915527344,
      "low": 41.21500015258789,
      "close": 41.36000061035156,
      "volume": 2230100
    },
    {
      "time": "2026-07-13",
      "open": 41.11000061035156,
      "high": 41.630001068115234,
      "low": 41,
      "close": 41.400001525878906,
      "volume": 1522400
    },
    {
      "time": "2026-07-14",
      "open": 42.29999923706055,
      "high": 42.29999923706055,
      "low": 41.2599983215332,
      "close": 41.5099983215332,
      "volume": 1823200
    },
    {
      "time": "2026-07-15",
      "open": 41.56999969482422,
      "high": 41.77000045776367,
      "low": 40.310001373291016,
      "close": 41.20000076293945,
      "volume": 2159900
    },
    {
      "time": "2026-07-16",
      "open": 41.0099983215332,
      "high": 41.41999816894531,
      "low": 40.41999816894531,
      "close": 40.83000183105469,
      "volume": 2050400
    },
    {
      "time": "2026-07-17",
      "open": 40.29999923706055,
      "high": 40.7400016784668,
      "low": 39.90999984741211,
      "close": 40.119998931884766,
      "volume": 1769700
    },
    {
      "time": "2026-07-20",
      "open": 40.09000015258789,
      "high": 40.22999954223633,
      "low": 39.084999084472656,
      "close": 39.380001068115234,
      "volume": 2176900
    },
    {
      "time": "2026-07-21",
      "open": 39.79999923706055,
      "high": 39.849998474121094,
      "low": 38.369998931884766,
      "close": 39.09000015258789,
      "volume": 3154200
    },
    {
      "time": "2026-07-22",
      "open": 38.7599983215332,
      "high": 39.14099884033203,
      "low": 38.59000015258789,
      "close": 38.95000076293945,
      "volume": 2477600
    },
    {
      "time": "2026-07-23",
      "open": 38.5099983215332,
      "high": 39.63999938964844,
      "low": 38.31999969482422,
      "close": 39.560001373291016,
      "volume": 5834500
    },
    {
      "time": "2026-07-24",
      "open": 39.72999954223633,
      "high": 39.869998931884766,
      "low": 39.244998931884766,
      "close": 39.56999969482422,
      "volume": 2183800
    },
    {
      "time": "2026-07-27",
      "open": 40,
      "high": 40.369998931884766,
      "low": 39.41999816894531,
      "close": 39.93000030517578,
      "volume": 1773900
    },
    {
      "time": "2026-07-28",
      "open": 39.709999084472656,
      "high": 39.77000045776367,
      "low": 38.540000915527344,
      "close": 39.33000183105469,
      "volume": 2645300
    },
    {
      "time": "2026-07-29",
      "open": 39.02000045776367,
      "high": 39.38999938964844,
      "low": 37.81999969482422,
      "close": 38.45000076293945,
      "volume": 4265600
    },
    {
      "time": "2026-07-30",
      "open": 40.83000183105469,
      "high": 41.29999923706055,
      "low": 37.47999954223633,
      "close": 39.20000076293945,
      "volume": 6423400
    },
    {
      "time": "2026-07-31",
      "open": 39.79999923706055,
      "high": 40.349998474121094,
      "low": 39.025001525878906,
      "close": 39.68000030517578,
      "volume": 3066300
    },
    {
      "time": "2026-08-03",
      "open": 39.4900016784668,
      "high": 40.150001525878906,
      "low": 39.04999923706055,
      "close": 39.84000015258789,
      "volume": 2979700
    },
    {
      "time": "2026-08-04",
      "open": 40.68000030517578,
      "high": 41.84000015258789,
      "low": 39.69499969482422,
      "close": 41.540000915527344,
      "volume": 3753800
    },
    {
      "time": "2026-08-05",
      "open": 41.779998779296875,
      "high": 42.02000045776367,
      "low": 41.41999816894531,
      "close": 41.779998779296875,
      "volume": 2136500
    },
    {
      "time": "2026-08-06",
      "open": 41.9900016784668,
      "high": 42.279998779296875,
      "low": 41.16999816894531,
      "close": 41.25,
      "volume": 2672000
    },
    {
      "time": "2026-08-07",
      "open": 41.720001220703125,
      "high": 42.18000030517578,
      "low": 41.5099983215332,
      "close": 41.720001220703125,
      "volume": 1473300
    },
    {
      "time": "2026-08-10",
      "open": 41.849998474121094,
      "high": 42.375,
      "low": 41.70000076293945,
      "close": 42.31999969482422,
      "volume": 2480000
    },
    {
      "time": "2026-08-11",
      "open": 42.45000076293945,
      "high": 43.439998626708984,
      "low": 42.029998779296875,
      "close": 42.88999938964844,
      "volume": 2183400
    },
    {
      "time": "2026-08-12",
      "open": 43.290000915527344,
      "high": 44.04999923706055,
      "low": 43.25,
      "close": 43.54999923706055,
      "volume": 2650000
    },
    {
      "time": "2026-08-13",
      "open": 43.59000015258789,
      "high": 43.96500015258789,
      "low": 42.84000015258789,
      "close": 43.47999954223633,
      "volume": 1967100
    },
    {
      "time": "2026-08-14",
      "open": 43.47999954223633,
      "high": 43.959999084472656,
      "low": 43.45000076293945,
      "close": 43.95000076293945,
      "volume": 1516400
    },
    {
      "time": "2026-08-17",
      "open": 44,
      "high": 44.95000076293945,
      "low": 43.939998626708984,
      "close": 44.720001220703125,
      "volume": 2851700
    },
    {
      "time": "2026-08-18",
      "open": 44.220001220703125,
      "high": 44.27399826049805,
      "low": 42.77000045776367,
      "close": 42.779998779296875,
      "volume": 2754300
    },
    {
      "time": "2026-08-19",
      "open": 43.150001525878906,
      "high": 43.27000045776367,
      "low": 41.810001373291016,
      "close": 42.5099983215332,
      "volume": 2517800
    },
    {
      "time": "2026-08-20",
      "open": 42.040000915527344,
      "high": 42.44499969482422,
      "low": 41.720001220703125,
      "close": 41.93000030517578,
      "volume": 1783500
    },
    {
      "time": "2026-08-21",
      "open": 41.880001068115234,
      "high": 42.16999816894531,
      "low": 41.0099983215332,
      "close": 41.15999984741211,
      "volume": 3482400
    },
    {
      "time": "2026-08-24",
      "open": 41,
      "high": 41.20000076293945,
      "low": 40.459999084472656,
      "close": 40.720001220703125,
      "volume": 2333300
    },
    {
      "time": "2026-08-25",
      "open": 41.31999969482422,
      "high": 41.31999969482422,
      "low": 40.23500061035156,
      "close": 40.380001068115234,
      "volume": 2019300
    },
    {
      "time": "2026-08-26",
      "open": 40.310001373291016,
      "high": 41.310001373291016,
      "low": 40.25400161743164,
      "close": 41.220001220703125,
      "volume": 1758900
    },
    {
      "time": "2026-08-27",
      "open": 41.2400016784668,
      "high": 41.650001525878906,
      "low": 41,
      "close": 41.25,
      "volume": 2545500
    },
    {
      "time": "2026-08-28",
      "open": 41.15999984741211,
      "high": 41.27000045776367,
      "low": 39.57500076293945,
      "close": 39.689998626708984,
      "volume": 1943200
    },
    {
      "time": "2026-08-31",
      "open": 39.599998474121094,
      "high": 41.1609992980957,
      "low": 39.244998931884766,
      "close": 39.25,
      "volume": 2763500
    },
    {
      "time": "2026-09-01",
      "open": 39.02000045776367,
      "high": 39.38999938964844,
      "low": 38.529998779296875,
      "close": 39.119998931884766,
      "volume": 2546100
    },
    {
      "time": "2026-09-02",
      "open": 39.209999084472656,
      "high": 39.79999923706055,
      "low": 38.65999984741211,
      "close": 39.36000061035156,
      "volume": 4636800
    },
    {
      "time": "2026-09-03",
      "open": 39.400001525878906,
      "high": 40.20000076293945,
      "low": 39.119998931884766,
      "close": 40.029998779296875,
      "volume": 4281600
    },
    {
      "time": "2026-09-04",
      "open": 39.91999816894531,
      "high": 40.36000061035156,
      "low": 39.65999984741211,
      "close": 40.040000915527344,
      "volume": 3201100
    },
    {
      "time": "2026-09-08",
      "open": 40.130001068115234,
      "high": 40.560001373291016,
      "low": 39.560001373291016,
      "close": 40.20000076293945,
      "volume": 3773300
    },
    {
      "time": "2026-09-09",
      "open": 39.86000061035156,
      "high": 40.15999984741211,
      "low": 35.56999969482422,
      "close": 38.0099983215332,
      "volume": 9542500
    },
    {
      "time": "2026-09-10",
      "open": 37.77000045776367,
      "high": 38.560001373291016,
      "low": 37.244998931884766,
      "close": 37.380001068115234,
      "volume": 4067400
    },
    {
      "time": "2026-09-11",
      "open": 37.81999969482422,
      "high": 38.209999084472656,
      "low": 36.959999084472656,
      "close": 37.86000061035156,
      "volume": 3538000
    },
    {
      "time": "2026-09-14",
      "open": 36.970001220703125,
      "high": 37.349998474121094,
      "low": 36.150001525878906,
      "close": 37.119998931884766,
      "volume": 2431301
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 35.3473998260498
    },
    {
      "time": "2025-11-24",
      "value": 35.39639984130859
    },
    {
      "time": "2025-11-25",
      "value": 35.47479988098144
    },
    {
      "time": "2025-11-26",
      "value": 35.56559989929199
    },
    {
      "time": "2025-11-28",
      "value": 35.647199935913086
    },
    {
      "time": "2025-12-01",
      "value": 35.72779991149903
    },
    {
      "time": "2025-12-02",
      "value": 35.79879989624023
    },
    {
      "time": "2025-12-03",
      "value": 35.885399932861326
    },
    {
      "time": "2025-12-04",
      "value": 35.98639991760254
    },
    {
      "time": "2025-12-05",
      "value": 36.09019996643067
    },
    {
      "time": "2025-12-08",
      "value": 36.18400001525879
    },
    {
      "time": "2025-12-09",
      "value": 36.252200012207034
    },
    {
      "time": "2025-12-10",
      "value": 36.363400039672854
    },
    {
      "time": "2025-12-11",
      "value": 36.48360008239746
    },
    {
      "time": "2025-12-12",
      "value": 36.58800010681152
    },
    {
      "time": "2025-12-15",
      "value": 36.68220016479492
    },
    {
      "time": "2025-12-16",
      "value": 36.76680015563965
    },
    {
      "time": "2025-12-17",
      "value": 36.84040016174316
    },
    {
      "time": "2025-12-18",
      "value": 36.90220016479492
    },
    {
      "time": "2025-12-19",
      "value": 36.979600219726564
    },
    {
      "time": "2025-12-22",
      "value": 37.08780021667481
    },
    {
      "time": "2025-12-23",
      "value": 37.18460021972656
    },
    {
      "time": "2025-12-24",
      "value": 37.27960021972656
    },
    {
      "time": "2025-12-26",
      "value": 37.3802001953125
    },
    {
      "time": "2025-12-29",
      "value": 37.475600204467774
    },
    {
      "time": "2025-12-30",
      "value": 37.56800018310547
    },
    {
      "time": "2025-12-31",
      "value": 37.63680015563965
    },
    {
      "time": "2026-01-02",
      "value": 37.71700019836426
    },
    {
      "time": "2026-01-05",
      "value": 37.851400222778324
    },
    {
      "time": "2026-01-06",
      "value": 37.98460021972656
    },
    {
      "time": "2026-01-07",
      "value": 38.109000244140624
    },
    {
      "time": "2026-01-08",
      "value": 38.225400314331054
    },
    {
      "time": "2026-01-09",
      "value": 38.37660026550293
    },
    {
      "time": "2026-01-12",
      "value": 38.538200302124025
    },
    {
      "time": "2026-01-13",
      "value": 38.692600326538084
    },
    {
      "time": "2026-01-14",
      "value": 38.79680030822754
    },
    {
      "time": "2026-01-15",
      "value": 38.93200035095215
    },
    {
      "time": "2026-01-16",
      "value": 39.079800338745116
    },
    {
      "time": "2026-01-20",
      "value": 39.19280029296875
    },
    {
      "time": "2026-01-21",
      "value": 39.31940032958985
    },
    {
      "time": "2026-01-22",
      "value": 39.442600326538084
    },
    {
      "time": "2026-01-23",
      "value": 39.52660034179687
    },
    {
      "time": "2026-01-26",
      "value": 39.62320037841797
    },
    {
      "time": "2026-01-27",
      "value": 39.69320037841797
    },
    {
      "time": "2026-01-28",
      "value": 39.78100036621094
    },
    {
      "time": "2026-01-29",
      "value": 39.87840042114258
    },
    {
      "time": "2026-01-30",
      "value": 39.96180038452148
    },
    {
      "time": "2026-02-02",
      "value": 40.066000366210936
    },
    {
      "time": "2026-02-03",
      "value": 40.164200439453126
    },
    {
      "time": "2026-02-04",
      "value": 40.27240043640137
    },
    {
      "time": "2026-02-05",
      "value": 40.394800415039064
    },
    {
      "time": "2026-02-06",
      "value": 40.5296004486084
    },
    {
      "time": "2026-02-09",
      "value": 40.646400451660156
    },
    {
      "time": "2026-02-10",
      "value": 40.767600479125974
    },
    {
      "time": "2026-02-11",
      "value": 40.87620048522949
    },
    {
      "time": "2026-02-12",
      "value": 40.97460052490234
    },
    {
      "time": "2026-02-13",
      "value": 41.086000518798826
    },
    {
      "time": "2026-02-17",
      "value": 41.19980049133301
    },
    {
      "time": "2026-02-18",
      "value": 41.30300048828125
    },
    {
      "time": "2026-02-19",
      "value": 41.41000045776367
    },
    {
      "time": "2026-02-20",
      "value": 41.52480041503906
    },
    {
      "time": "2026-02-23",
      "value": 41.65300041198731
    },
    {
      "time": "2026-02-24",
      "value": 41.75420043945312
    },
    {
      "time": "2026-02-25",
      "value": 41.84140037536621
    },
    {
      "time": "2026-02-26",
      "value": 41.95080039978027
    },
    {
      "time": "2026-02-27",
      "value": 42.053800354003904
    },
    {
      "time": "2026-03-02",
      "value": 42.16160041809082
    },
    {
      "time": "2026-03-03",
      "value": 42.26340042114258
    },
    {
      "time": "2026-03-04",
      "value": 42.35700042724609
    },
    {
      "time": "2026-03-05",
      "value": 42.42120040893555
    },
    {
      "time": "2026-03-06",
      "value": 42.46940040588379
    },
    {
      "time": "2026-03-09",
      "value": 42.530400390625
    },
    {
      "time": "2026-03-10",
      "value": 42.57440032958984
    },
    {
      "time": "2026-03-11",
      "value": 42.61480033874512
    },
    {
      "time": "2026-03-12",
      "value": 42.64640029907227
    },
    {
      "time": "2026-03-13",
      "value": 42.66760025024414
    },
    {
      "time": "2026-03-16",
      "value": 42.72720031738281
    },
    {
      "time": "2026-03-17",
      "value": 42.789400329589846
    },
    {
      "time": "2026-03-18",
      "value": 42.8036003112793
    },
    {
      "time": "2026-03-19",
      "value": 42.80380027770996
    },
    {
      "time": "2026-03-20",
      "value": 42.77400024414062
    },
    {
      "time": "2026-03-23",
      "value": 42.79340019226074
    },
    {
      "time": "2026-03-24",
      "value": 42.79740020751953
    },
    {
      "time": "2026-03-25",
      "value": 42.78980018615723
    },
    {
      "time": "2026-03-26",
      "value": 42.74940017700195
    },
    {
      "time": "2026-03-27",
      "value": 42.707000198364256
    },
    {
      "time": "2026-03-30",
      "value": 42.63840019226074
    },
    {
      "time": "2026-03-31",
      "value": 42.59240020751953
    },
    {
      "time": "2026-04-01",
      "value": 42.582400207519534
    },
    {
      "time": "2026-04-02",
      "value": 42.57500015258789
    },
    {
      "time": "2026-04-06",
      "value": 42.5710001373291
    },
    {
      "time": "2026-04-07",
      "value": 42.57320007324219
    },
    {
      "time": "2026-04-08",
      "value": 42.60220008850098
    },
    {
      "time": "2026-04-09",
      "value": 42.647800064086915
    },
    {
      "time": "2026-04-10",
      "value": 42.69760009765625
    },
    {
      "time": "2026-04-13",
      "value": 42.74960006713867
    },
    {
      "time": "2026-04-14",
      "value": 42.827400054931644
    },
    {
      "time": "2026-04-15",
      "value": 42.880800094604496
    },
    {
      "time": "2026-04-16",
      "value": 42.922000045776365
    },
    {
      "time": "2026-04-17",
      "value": 43.01340003967285
    },
    {
      "time": "2026-04-20",
      "value": 43.12820007324219
    },
    {
      "time": "2026-04-21",
      "value": 43.209200057983395
    },
    {
      "time": "2026-04-22",
      "value": 43.28319999694824
    },
    {
      "time": "2026-04-23",
      "value": 43.356199951171874
    },
    {
      "time": "2026-04-24",
      "value": 43.428399887084964
    },
    {
      "time": "2026-04-27",
      "value": 43.538399887084964
    },
    {
      "time": "2026-04-28",
      "value": 43.62419990539551
    },
    {
      "time": "2026-04-29",
      "value": 43.70879989624024
    },
    {
      "time": "2026-04-30",
      "value": 43.73999992370605
    },
    {
      "time": "2026-05-01",
      "value": 43.770599899291994
    },
    {
      "time": "2026-05-04",
      "value": 43.77119987487793
    },
    {
      "time": "2026-05-05",
      "value": 43.80079986572266
    },
    {
      "time": "2026-05-06",
      "value": 43.827399826049806
    },
    {
      "time": "2026-05-07",
      "value": 43.824799880981445
    },
    {
      "time": "2026-05-08",
      "value": 43.802999877929686
    },
    {
      "time": "2026-05-11",
      "value": 43.79619987487793
    },
    {
      "time": "2026-05-12",
      "value": 43.767799835205075
    },
    {
      "time": "2026-05-13",
      "value": 43.7671997833252
    },
    {
      "time": "2026-05-14",
      "value": 43.787399749755856
    },
    {
      "time": "2026-05-15",
      "value": 43.8105997467041
    },
    {
      "time": "2026-05-18",
      "value": 43.817799758911136
    },
    {
      "time": "2026-05-19",
      "value": 43.79159973144531
    },
    {
      "time": "2026-05-20",
      "value": 43.80039978027344
    },
    {
      "time": "2026-05-21",
      "value": 43.79859977722168
    },
    {
      "time": "2026-05-22",
      "value": 43.815599822998045
    },
    {
      "time": "2026-05-26",
      "value": 43.86339988708496
    },
    {
      "time": "2026-05-27",
      "value": 43.87019989013672
    },
    {
      "time": "2026-05-28",
      "value": 43.86019989013672
    },
    {
      "time": "2026-05-29",
      "value": 43.858799896240235
    },
    {
      "time": "2026-06-01",
      "value": 43.84679992675781
    },
    {
      "time": "2026-06-02",
      "value": 43.892199935913084
    },
    {
      "time": "2026-06-03",
      "value": 43.9081999206543
    },
    {
      "time": "2026-06-04",
      "value": 43.91479995727539
    },
    {
      "time": "2026-06-05",
      "value": 43.911199951171874
    },
    {
      "time": "2026-06-08",
      "value": 43.93979995727539
    },
    {
      "time": "2026-06-09",
      "value": 44.015199966430664
    },
    {
      "time": "2026-06-10",
      "value": 44.060199966430666
    },
    {
      "time": "2026-06-11",
      "value": 44.102999954223634
    },
    {
      "time": "2026-06-12",
      "value": 44.119199981689455
    },
    {
      "time": "2026-06-15",
      "value": 44.111800003051755
    },
    {
      "time": "2026-06-16",
      "value": 44.11760002136231
    },
    {
      "time": "2026-06-17",
      "value": 44.115000076293946
    },
    {
      "time": "2026-06-18",
      "value": 44.08960006713867
    },
    {
      "time": "2026-06-22",
      "value": 44.06240005493164
    },
    {
      "time": "2026-06-23",
      "value": 44.005800094604496
    },
    {
      "time": "2026-06-24",
      "value": 43.9484001159668
    },
    {
      "time": "2026-06-25",
      "value": 43.87280014038086
    },
    {
      "time": "2026-06-26",
      "value": 43.798200149536136
    },
    {
      "time": "2026-06-29",
      "value": 43.730600128173826
    },
    {
      "time": "2026-06-30",
      "value": 43.64260009765625
    },
    {
      "time": "2026-07-01",
      "value": 43.503800048828126
    },
    {
      "time": "2026-07-02",
      "value": 43.37340003967285
    },
    {
      "time": "2026-07-06",
      "value": 43.25980010986328
    },
    {
      "time": "2026-07-07",
      "value": 43.10700012207031
    },
    {
      "time": "2026-07-08",
      "value": 42.964400177001956
    },
    {
      "time": "2026-07-09",
      "value": 42.809000167846676
    },
    {
      "time": "2026-07-10",
      "value": 42.662200164794925
    },
    {
      "time": "2026-07-13",
      "value": 42.51700019836426
    },
    {
      "time": "2026-07-14",
      "value": 42.43280014038086
    },
    {
      "time": "2026-07-15",
      "value": 42.33800018310547
    },
    {
      "time": "2026-07-16",
      "value": 42.26120025634766
    },
    {
      "time": "2026-07-17",
      "value": 42.15180023193359
    },
    {
      "time": "2026-07-20",
      "value": 42.01300025939941
    },
    {
      "time": "2026-07-21",
      "value": 41.90220024108887
    },
    {
      "time": "2026-07-22",
      "value": 41.800400238037106
    },
    {
      "time": "2026-07-23",
      "value": 41.70920028686523
    },
    {
      "time": "2026-07-24",
      "value": 41.63740028381348
    },
    {
      "time": "2026-07-27",
      "value": 41.57080032348633
    },
    {
      "time": "2026-07-28",
      "value": 41.474600372314455
    },
    {
      "time": "2026-07-29",
      "value": 41.37860038757324
    },
    {
      "time": "2026-07-30",
      "value": 41.318000411987306
    },
    {
      "time": "2026-07-31",
      "value": 41.288800430297854
    },
    {
      "time": "2026-08-03",
      "value": 41.244800415039066
    },
    {
      "time": "2026-08-04",
      "value": 41.24560043334961
    },
    {
      "time": "2026-08-05",
      "value": 41.24860038757324
    },
    {
      "time": "2026-08-06",
      "value": 41.227400360107424
    },
    {
      "time": "2026-08-07",
      "value": 41.23020034790039
    },
    {
      "time": "2026-08-10",
      "value": 41.24500030517578
    },
    {
      "time": "2026-08-11",
      "value": 41.28280029296875
    },
    {
      "time": "2026-08-12",
      "value": 41.342000274658204
    },
    {
      "time": "2026-08-13",
      "value": 41.37620025634766
    },
    {
      "time": "2026-08-14",
      "value": 41.41000030517578
    },
    {
      "time": "2026-08-17",
      "value": 41.456400299072264
    },
    {
      "time": "2026-08-18",
      "value": 41.47240028381348
    },
    {
      "time": "2026-08-19",
      "value": 41.47860023498535
    },
    {
      "time": "2026-08-20",
      "value": 41.443600234985354
    },
    {
      "time": "2026-08-21",
      "value": 41.439600219726564
    },
    {
      "time": "2026-08-24",
      "value": 41.400800247192386
    },
    {
      "time": "2026-08-25",
      "value": 41.36160026550293
    },
    {
      "time": "2026-08-26",
      "value": 41.35280029296875
    },
    {
      "time": "2026-08-27",
      "value": 41.32780029296875
    },
    {
      "time": "2026-08-28",
      "value": 41.28540023803711
    },
    {
      "time": "2026-08-31",
      "value": 41.219600219726566
    },
    {
      "time": "2026-09-01",
      "value": 41.14640022277832
    },
    {
      "time": "2026-09-02",
      "value": 41.10200019836426
    },
    {
      "time": "2026-09-03",
      "value": 41.06360015869141
    },
    {
      "time": "2026-09-04",
      "value": 41.03080017089844
    },
    {
      "time": "2026-09-08",
      "value": 41.01180015563965
    },
    {
      "time": "2026-09-09",
      "value": 40.951800155639646
    },
    {
      "time": "2026-09-10",
      "value": 40.85240020751953
    },
    {
      "time": "2026-09-11",
      "value": 40.77400024414062
    },
    {
      "time": "2026-09-14",
      "value": 40.67680023193359
    }
  ],
  "analysis": null
}