{
  "ok": true,
  "cached": false,
  "ticker": "GAP",
  "price": 21.105,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Kevin Hern",
      "slug": "kevin-hern",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-08-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "BMO Capital Initiates Coverage on Gap With Market Perform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bmo-capital-initiates-coverage-gap-112544688.html",
      "published": "2026-09-09"
    },
    {
      "title": "Gap Taps New Old Navy CEO to Turn Around Sluggish Sales",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/gap-taps-old-navy-ceo-221935372.html",
      "published": "2026-09-06"
    },
    {
      "title": "Jim Cramer Discussed The Big Excitement At Gap Inc. (NYSE:GAP)",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jim-cramer-discussed-big-excitement-225936569.html",
      "published": "2026-09-04"
    },
    {
      "title": "Gap Inc. to Participate in the Goldman Sachs Global Consumer & Retail Conference",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/gap-inc-participate-goldman-sachs-201500642.html",
      "published": "2026-09-02"
    },
    {
      "title": "Gap (GAP) Could Be 16% Undervalued As Higher Guidance Lifts The Debate",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/gap-gap-could-16-undervalued-090700364.html",
      "published": "2026-09-02"
    },
    {
      "title": "3 Value Stocks We Think Twice About",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-value-stocks-think-twice-185020858.html",
      "published": "2026-09-01"
    },
    {
      "title": "Gap Up on Leadership Shift; Shein's Market Debut | Stock Movers",
      "publisher": "Bloomberg",
      "link": "https://finance.yahoo.com/video/gap-leadership-shift-sheins-market-151637031.html",
      "published": "2026-09-01"
    },
    {
      "title": "Finding the Gap in Crowded Categories",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/d8bd4f68-2b58-305b-8334-5177939629a7/finding-the-gap-in-crowded.html",
      "published": "2026-09-01"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 23.010000228881836,
      "high": 23.969999313354492,
      "low": 22.81999969482422,
      "close": 23.920000076293945,
      "volume": 9263800
    },
    {
      "time": "2025-09-16",
      "open": 23.860000610351562,
      "high": 23.899999618530273,
      "low": 22.510000228881836,
      "close": 22.639999389648438,
      "volume": 9000000
    },
    {
      "time": "2025-09-17",
      "open": 22.860000610351562,
      "high": 23.25,
      "low": 22.610000610351562,
      "close": 22.809999465942383,
      "volume": 8089200
    },
    {
      "time": "2025-09-18",
      "open": 22.780000686645508,
      "high": 23.020000457763672,
      "low": 22.510000228881836,
      "close": 23.020000457763672,
      "volume": 7869400
    },
    {
      "time": "2025-09-19",
      "open": 23.100000381469727,
      "high": 23.149999618530273,
      "low": 22.239999771118164,
      "close": 22.260000228881836,
      "volume": 14722400
    },
    {
      "time": "2025-09-22",
      "open": 22.43000030517578,
      "high": 22.729999542236328,
      "low": 21.860000610351562,
      "close": 22.610000610351562,
      "volume": 10648000
    },
    {
      "time": "2025-09-23",
      "open": 22.790000915527344,
      "high": 23.229999542236328,
      "low": 22.690000534057617,
      "close": 22.860000610351562,
      "volume": 9194000
    },
    {
      "time": "2025-09-24",
      "open": 22.6299991607666,
      "high": 23.290000915527344,
      "low": 22.6200008392334,
      "close": 22.8700008392334,
      "volume": 7785700
    },
    {
      "time": "2025-09-25",
      "open": 22.6200008392334,
      "high": 22.68000030517578,
      "low": 22.030000686645508,
      "close": 22.18000030517578,
      "volume": 7370400
    },
    {
      "time": "2025-09-26",
      "open": 22.25,
      "high": 22.280000686645508,
      "low": 21.600000381469727,
      "close": 21.989999771118164,
      "volume": 8689700
    },
    {
      "time": "2025-09-29",
      "open": 22.1200008392334,
      "high": 22.1200008392334,
      "low": 21.09000015258789,
      "close": 21.34000015258789,
      "volume": 11355900
    },
    {
      "time": "2025-09-30",
      "open": 21.350000381469727,
      "high": 21.489999771118164,
      "low": 20.860000610351562,
      "close": 21.389999389648438,
      "volume": 7355000
    },
    {
      "time": "2025-10-01",
      "open": 21.399999618530273,
      "high": 21.90999984741211,
      "low": 21.260000228881836,
      "close": 21.649999618530273,
      "volume": 7637800
    },
    {
      "time": "2025-10-02",
      "open": 21.700000762939453,
      "high": 22.049999237060547,
      "low": 21.510000228881836,
      "close": 21.739999771118164,
      "volume": 8643800
    },
    {
      "time": "2025-10-03",
      "open": 21.959999084472656,
      "high": 21.959999084472656,
      "low": 21.510000228881836,
      "close": 21.59000015258789,
      "volume": 6465400
    },
    {
      "time": "2025-10-06",
      "open": 21.670000076293945,
      "high": 21.829999923706055,
      "low": 21.299999237060547,
      "close": 21.510000228881836,
      "volume": 9733500
    },
    {
      "time": "2025-10-07",
      "open": 21.510000228881836,
      "high": 21.579999923706055,
      "low": 20.940000534057617,
      "close": 21.06999969482422,
      "volume": 7307100
    },
    {
      "time": "2025-10-08",
      "open": 21.040000915527344,
      "high": 21.079999923706055,
      "low": 20.610000610351562,
      "close": 20.690000534057617,
      "volume": 8405900
    },
    {
      "time": "2025-10-09",
      "open": 20.649999618530273,
      "high": 21.209999084472656,
      "low": 20.329999923706055,
      "close": 20.420000076293945,
      "volume": 6577200
    },
    {
      "time": "2025-10-10",
      "open": 20.5,
      "high": 20.520000457763672,
      "low": 19.600000381469727,
      "close": 19.700000762939453,
      "volume": 8980600
    },
    {
      "time": "2025-10-13",
      "open": 19.979999542236328,
      "high": 20.670000076293945,
      "low": 19.950000762939453,
      "close": 20.610000610351562,
      "volume": 7935300
    },
    {
      "time": "2025-10-14",
      "open": 20.360000610351562,
      "high": 20.799999237060547,
      "low": 20.110000610351562,
      "close": 20.6299991607666,
      "volume": 8653600
    },
    {
      "time": "2025-10-15",
      "open": 21.139999389648438,
      "high": 21.59000015258789,
      "low": 20.850000381469727,
      "close": 21.079999923706055,
      "volume": 6297400
    },
    {
      "time": "2025-10-16",
      "open": 21.170000076293945,
      "high": 21.170000076293945,
      "low": 20.360000610351562,
      "close": 20.649999618530273,
      "volume": 7067500
    },
    {
      "time": "2025-10-17",
      "open": 20.530000686645508,
      "high": 21.6200008392334,
      "low": 20.350000381469727,
      "close": 21.600000381469727,
      "volume": 12334000
    },
    {
      "time": "2025-10-20",
      "open": 21.709999084472656,
      "high": 22.31999969482422,
      "low": 21.600000381469727,
      "close": 21.979999542236328,
      "volume": 10111400
    },
    {
      "time": "2025-10-21",
      "open": 22.06999969482422,
      "high": 22.420000076293945,
      "low": 21.93000030517578,
      "close": 22.190000534057617,
      "volume": 6554800
    },
    {
      "time": "2025-10-22",
      "open": 22.010000228881836,
      "high": 22.1299991607666,
      "low": 21.68000030517578,
      "close": 21.68000030517578,
      "volume": 5148000
    },
    {
      "time": "2025-10-23",
      "open": 21.760000228881836,
      "high": 23.06999969482422,
      "low": 21.700000762939453,
      "close": 23.030000686645508,
      "volume": 8997200
    },
    {
      "time": "2025-10-24",
      "open": 23.170000076293945,
      "high": 23.709999084472656,
      "low": 22.959999084472656,
      "close": 23.459999084472656,
      "volume": 9117000
    },
    {
      "time": "2025-10-27",
      "open": 23.860000610351562,
      "high": 24.389999389648438,
      "low": 23.84000015258789,
      "close": 23.8700008392334,
      "volume": 7015800
    },
    {
      "time": "2025-10-28",
      "open": 23.8700008392334,
      "high": 24.59000015258789,
      "low": 23.600000381469727,
      "close": 24.3799991607666,
      "volume": 8185400
    },
    {
      "time": "2025-10-29",
      "open": 24.350000381469727,
      "high": 24.530000686645508,
      "low": 23.540000915527344,
      "close": 23.690000534057617,
      "volume": 7833600
    },
    {
      "time": "2025-10-30",
      "open": 23.6200008392334,
      "high": 23.760000228881836,
      "low": 23.010000228881836,
      "close": 23.25,
      "volume": 7746600
    },
    {
      "time": "2025-10-31",
      "open": 23.18000030517578,
      "high": 23.219999313354492,
      "low": 22.739999771118164,
      "close": 22.850000381469727,
      "volume": 12256000
    },
    {
      "time": "2025-11-03",
      "open": 22.809999465942383,
      "high": 23.239999771118164,
      "low": 22.510000228881836,
      "close": 22.809999465942383,
      "volume": 11784900
    },
    {
      "time": "2025-11-04",
      "open": 22.15999984741211,
      "high": 22.489999771118164,
      "low": 22.020000457763672,
      "close": 22.40999984741211,
      "volume": 7780900
    },
    {
      "time": "2025-11-05",
      "open": 22.1299991607666,
      "high": 24,
      "low": 21.899999618530273,
      "close": 23.43000030517578,
      "volume": 15564600
    },
    {
      "time": "2025-11-06",
      "open": 23.469999313354492,
      "high": 23.469999313354492,
      "low": 22.559999465942383,
      "close": 22.780000686645508,
      "volume": 8860000
    },
    {
      "time": "2025-11-07",
      "open": 22.860000610351562,
      "high": 23.5,
      "low": 22.420000076293945,
      "close": 23.459999084472656,
      "volume": 8691800
    },
    {
      "time": "2025-11-10",
      "open": 24,
      "high": 24.399999618530273,
      "low": 23.75,
      "close": 24.09000015258789,
      "volume": 7624900
    },
    {
      "time": "2025-11-11",
      "open": 24.030000686645508,
      "high": 24.489999771118164,
      "low": 23.950000762939453,
      "close": 24.020000457763672,
      "volume": 5476200
    },
    {
      "time": "2025-11-12",
      "open": 24.280000686645508,
      "high": 25.06999969482422,
      "low": 24.149999618530273,
      "close": 24.90999984741211,
      "volume": 7806400
    },
    {
      "time": "2025-11-13",
      "open": 24.770000457763672,
      "high": 25,
      "low": 24.139999389648438,
      "close": 24.290000915527344,
      "volume": 7108500
    },
    {
      "time": "2025-11-14",
      "open": 24.6200008392334,
      "high": 24.709999084472656,
      "low": 23.959999084472656,
      "close": 24.149999618530273,
      "volume": 7297400
    },
    {
      "time": "2025-11-17",
      "open": 24.549999237060547,
      "high": 24.549999237060547,
      "low": 23.469999313354492,
      "close": 23.770000457763672,
      "volume": 9514100
    },
    {
      "time": "2025-11-18",
      "open": 23.549999237060547,
      "high": 24.06999969482422,
      "low": 23.450000762939453,
      "close": 23.850000381469727,
      "volume": 5822600
    },
    {
      "time": "2025-11-19",
      "open": 23.809999465942383,
      "high": 23.8799991607666,
      "low": 23.3799991607666,
      "close": 23.479999542236328,
      "volume": 7189200
    },
    {
      "time": "2025-11-20",
      "open": 23.68000030517578,
      "high": 24.209999084472656,
      "low": 23.010000228881836,
      "close": 23.059999465942383,
      "volume": 16943400
    },
    {
      "time": "2025-11-21",
      "open": 24.350000381469727,
      "high": 25.34000015258789,
      "low": 23.75,
      "close": 24.959999084472656,
      "volume": 22777300
    },
    {
      "time": "2025-11-24",
      "open": 24.979999542236328,
      "high": 24.979999542236328,
      "low": 24.020000457763672,
      "close": 24.75,
      "volume": 13540900
    },
    {
      "time": "2025-11-25",
      "open": 25.229999542236328,
      "high": 27.440000534057617,
      "low": 25.040000915527344,
      "close": 26.600000381469727,
      "volume": 15342900
    },
    {
      "time": "2025-11-26",
      "open": 26.8700008392334,
      "high": 27.969999313354492,
      "low": 26.670000076293945,
      "close": 27.530000686645508,
      "volume": 10529600
    },
    {
      "time": "2025-11-28",
      "open": 27.559999465942383,
      "high": 27.600000381469727,
      "low": 27.020000457763672,
      "close": 27.06999969482422,
      "volume": 4091700
    },
    {
      "time": "2025-12-01",
      "open": 27.030000686645508,
      "high": 27.6200008392334,
      "low": 26.90999984741211,
      "close": 27.5,
      "volume": 8548500
    },
    {
      "time": "2025-12-02",
      "open": 27.5,
      "high": 27.520000457763672,
      "low": 26.649999618530273,
      "close": 26.860000610351562,
      "volume": 10064200
    },
    {
      "time": "2025-12-03",
      "open": 26.920000076293945,
      "high": 27.280000686645508,
      "low": 26.790000915527344,
      "close": 26.850000381469727,
      "volume": 4339100
    },
    {
      "time": "2025-12-04",
      "open": 26.940000534057617,
      "high": 27.049999237060547,
      "low": 25.940000534057617,
      "close": 26.510000228881836,
      "volume": 7697100
    },
    {
      "time": "2025-12-05",
      "open": 26.489999771118164,
      "high": 26.770000457763672,
      "low": 26.1200008392334,
      "close": 26.559999465942383,
      "volume": 6518200
    },
    {
      "time": "2025-12-08",
      "open": 26.59000015258789,
      "high": 26.59000015258789,
      "low": 25.209999084472656,
      "close": 25.520000457763672,
      "volume": 10891000
    },
    {
      "time": "2025-12-09",
      "open": 25.299999237060547,
      "high": 26.34000015258789,
      "low": 25.229999542236328,
      "close": 26.149999618530273,
      "volume": 8381900
    },
    {
      "time": "2025-12-10",
      "open": 25.739999771118164,
      "high": 26.81999969482422,
      "low": 25.549999237060547,
      "close": 26.690000534057617,
      "volume": 7407900
    },
    {
      "time": "2025-12-11",
      "open": 26.610000610351562,
      "high": 27.229999542236328,
      "low": 26.43000030517578,
      "close": 26.739999771118164,
      "volume": 8098000
    },
    {
      "time": "2025-12-12",
      "open": 27,
      "high": 27.110000610351562,
      "low": 26.100000381469727,
      "close": 26.34000015258789,
      "volume": 6166800
    },
    {
      "time": "2025-12-15",
      "open": 26.610000610351562,
      "high": 27.100000381469727,
      "low": 26.31999969482422,
      "close": 26.81999969482422,
      "volume": 7118900
    },
    {
      "time": "2025-12-16",
      "open": 27.280000686645508,
      "high": 27.479999542236328,
      "low": 26.729999542236328,
      "close": 27.059999465942383,
      "volume": 8002200
    },
    {
      "time": "2025-12-17",
      "open": 28,
      "high": 28.100000381469727,
      "low": 27.170000076293945,
      "close": 27.190000534057617,
      "volume": 8914600
    },
    {
      "time": "2025-12-18",
      "open": 27.579999923706055,
      "high": 27.959999084472656,
      "low": 27.219999313354492,
      "close": 27.280000686645508,
      "volume": 10354600
    },
    {
      "time": "2025-12-19",
      "open": 27.270000457763672,
      "high": 28.06999969482422,
      "low": 26.950000762939453,
      "close": 28.020000457763672,
      "volume": 14317400
    },
    {
      "time": "2025-12-22",
      "open": 28.020000457763672,
      "high": 28.31999969482422,
      "low": 27.1200008392334,
      "close": 27.149999618530273,
      "volume": 9415800
    },
    {
      "time": "2025-12-23",
      "open": 27.34000015258789,
      "high": 27.34000015258789,
      "low": 26.09000015258789,
      "close": 26.3700008392334,
      "volume": 8022300
    },
    {
      "time": "2025-12-24",
      "open": 26.479999542236328,
      "high": 26.670000076293945,
      "low": 26.209999084472656,
      "close": 26.549999237060547,
      "volume": 2473700
    },
    {
      "time": "2025-12-26",
      "open": 26.43000030517578,
      "high": 26.43000030517578,
      "low": 26.030000686645508,
      "close": 26.18000030517578,
      "volume": 4654100
    },
    {
      "time": "2025-12-29",
      "open": 25.920000076293945,
      "high": 26.149999618530273,
      "low": 25.559999465942383,
      "close": 26.010000228881836,
      "volume": 6292700
    },
    {
      "time": "2025-12-30",
      "open": 25.940000534057617,
      "high": 25.979999542236328,
      "low": 25.559999465942383,
      "close": 25.899999618530273,
      "volume": 4408500
    },
    {
      "time": "2025-12-31",
      "open": 25.860000610351562,
      "high": 25.889999389648438,
      "low": 25.530000686645508,
      "close": 25.600000381469727,
      "volume": 4203300
    },
    {
      "time": "2026-01-02",
      "open": 25.780000686645508,
      "high": 25.93000030517578,
      "low": 24.770000457763672,
      "close": 25.190000534057617,
      "volume": 7984900
    },
    {
      "time": "2026-01-05",
      "open": 25.290000915527344,
      "high": 25.75,
      "low": 25.06999969482422,
      "close": 25.440000534057617,
      "volume": 8655200
    },
    {
      "time": "2026-01-06",
      "open": 25.450000762939453,
      "high": 27.1200008392334,
      "low": 25.450000762939453,
      "close": 27.049999237060547,
      "volume": 11695200
    },
    {
      "time": "2026-01-07",
      "open": 27.020000457763672,
      "high": 27.079999923706055,
      "low": 26.479999542236328,
      "close": 26.610000610351562,
      "volume": 6911700
    },
    {
      "time": "2026-01-08",
      "open": 27.610000610351562,
      "high": 28.850000381469727,
      "low": 27.510000228881836,
      "close": 28.420000076293945,
      "volume": 19921600
    },
    {
      "time": "2026-01-09",
      "open": 28.6299991607666,
      "high": 29.100000381469727,
      "low": 27.790000915527344,
      "close": 28.31999969482422,
      "volume": 12049300
    },
    {
      "time": "2026-01-12",
      "open": 27.469999313354492,
      "high": 28.139999389648438,
      "low": 26.93000030517578,
      "close": 27.739999771118164,
      "volume": 8768600
    },
    {
      "time": "2026-01-13",
      "open": 27.729999542236328,
      "high": 28.040000915527344,
      "low": 27.350000381469727,
      "close": 27.43000030517578,
      "volume": 4508500
    },
    {
      "time": "2026-01-14",
      "open": 27.360000610351562,
      "high": 27.799999237060547,
      "low": 26.610000610351562,
      "close": 26.649999618530273,
      "volume": 6377500
    },
    {
      "time": "2026-01-15",
      "open": 26.8700008392334,
      "high": 27.3700008392334,
      "low": 26.31999969482422,
      "close": 27.280000686645508,
      "volume": 6668200
    },
    {
      "time": "2026-01-16",
      "open": 27.559999465942383,
      "high": 27.559999465942383,
      "low": 26.65999984741211,
      "close": 26.729999542236328,
      "volume": 4682000
    },
    {
      "time": "2026-01-20",
      "open": 26.5,
      "high": 26.65999984741211,
      "low": 25.790000915527344,
      "close": 26.200000762939453,
      "volume": 6134500
    },
    {
      "time": "2026-01-21",
      "open": 26.399999618530273,
      "high": 27.190000534057617,
      "low": 26.229999542236328,
      "close": 27.139999389648438,
      "volume": 6903500
    },
    {
      "time": "2026-01-22",
      "open": 27.420000076293945,
      "high": 27.950000762939453,
      "low": 27.040000915527344,
      "close": 27.209999084472656,
      "volume": 11205700
    },
    {
      "time": "2026-01-23",
      "open": 27.15999984741211,
      "high": 27.579999923706055,
      "low": 26.899999618530273,
      "close": 27.100000381469727,
      "volume": 7676200
    },
    {
      "time": "2026-01-26",
      "open": 26.940000534057617,
      "high": 27.280000686645508,
      "low": 26.5,
      "close": 26.670000076293945,
      "volume": 6125600
    },
    {
      "time": "2026-01-27",
      "open": 26.809999465942383,
      "high": 27.049999237060547,
      "low": 26.420000076293945,
      "close": 26.799999237060547,
      "volume": 5882400
    },
    {
      "time": "2026-01-28",
      "open": 27.020000457763672,
      "high": 27.200000762939453,
      "low": 26.6299991607666,
      "close": 26.979999542236328,
      "volume": 4238700
    },
    {
      "time": "2026-01-29",
      "open": 27.06999969482422,
      "high": 27.709999084472656,
      "low": 26.940000534057617,
      "close": 27.700000762939453,
      "volume": 6148500
    },
    {
      "time": "2026-01-30",
      "open": 27.510000228881836,
      "high": 28.389999389648438,
      "low": 27.489999771118164,
      "close": 27.979999542236328,
      "volume": 8812700
    },
    {
      "time": "2026-02-02",
      "open": 28,
      "high": 28.780000686645508,
      "low": 27.81999969482422,
      "close": 28.670000076293945,
      "volume": 6782700
    },
    {
      "time": "2026-02-03",
      "open": 28.670000076293945,
      "high": 29,
      "low": 28.219999313354492,
      "close": 28.34000015258789,
      "volume": 5770600
    },
    {
      "time": "2026-02-04",
      "open": 28.690000534057617,
      "high": 29.239999771118164,
      "low": 28.1299991607666,
      "close": 29.010000228881836,
      "volume": 6019900
    },
    {
      "time": "2026-02-05",
      "open": 28.809999465942383,
      "high": 29.1299991607666,
      "low": 27.860000610351562,
      "close": 28.200000762939453,
      "volume": 5864200
    },
    {
      "time": "2026-02-06",
      "open": 28.420000076293945,
      "high": 29.170000076293945,
      "low": 28.239999771118164,
      "close": 29.1299991607666,
      "volume": 4004300
    },
    {
      "time": "2026-02-09",
      "open": 28.760000228881836,
      "high": 29,
      "low": 27.530000686645508,
      "close": 27.670000076293945,
      "volume": 7053300
    },
    {
      "time": "2026-02-10",
      "open": 27.610000610351562,
      "high": 28.270000457763672,
      "low": 27.520000457763672,
      "close": 27.68000030517578,
      "volume": 4216200
    },
    {
      "time": "2026-02-11",
      "open": 28.020000457763672,
      "high": 28.360000610351562,
      "low": 27.280000686645508,
      "close": 27.459999084472656,
      "volume": 4890000
    },
    {
      "time": "2026-02-12",
      "open": 27.770000457763672,
      "high": 28.200000762939453,
      "low": 26.6200008392334,
      "close": 27.190000534057617,
      "volume": 5522700
    },
    {
      "time": "2026-02-13",
      "open": 27.079999923706055,
      "high": 27.959999084472656,
      "low": 26.8700008392334,
      "close": 27.670000076293945,
      "volume": 3983800
    },
    {
      "time": "2026-02-17",
      "open": 27.850000381469727,
      "high": 28.1299991607666,
      "low": 26.940000534057617,
      "close": 27.600000381469727,
      "volume": 8062100
    },
    {
      "time": "2026-02-18",
      "open": 27.350000381469727,
      "high": 28.290000915527344,
      "low": 27.299999237060547,
      "close": 28.020000457763672,
      "volume": 4898600
    },
    {
      "time": "2026-02-19",
      "open": 27.760000228881836,
      "high": 28.3700008392334,
      "low": 27.510000228881836,
      "close": 28.219999313354492,
      "volume": 4979800
    },
    {
      "time": "2026-02-20",
      "open": 28.040000915527344,
      "high": 29.360000610351562,
      "low": 27.790000915527344,
      "close": 28.770000457763672,
      "volume": 10844800
    },
    {
      "time": "2026-02-23",
      "open": 28.239999771118164,
      "high": 28.399999618530273,
      "low": 25.920000076293945,
      "close": 27.040000915527344,
      "volume": 9400300
    },
    {
      "time": "2026-02-24",
      "open": 26.8700008392334,
      "high": 27.889999389648438,
      "low": 26.450000762939453,
      "close": 27.25,
      "volume": 6753900
    },
    {
      "time": "2026-02-25",
      "open": 27.299999237060547,
      "high": 27.670000076293945,
      "low": 26.90999984741211,
      "close": 27.18000030517578,
      "volume": 4798600
    },
    {
      "time": "2026-02-26",
      "open": 27.459999084472656,
      "high": 28.389999389648438,
      "low": 27.40999984741211,
      "close": 28.280000686645508,
      "volume": 6985400
    },
    {
      "time": "2026-02-27",
      "open": 27.90999984741211,
      "high": 28.239999771118164,
      "low": 27.510000228881836,
      "close": 28.040000915527344,
      "volume": 6911600
    },
    {
      "time": "2026-03-02",
      "open": 27.520000457763672,
      "high": 28.43000030517578,
      "low": 26.969999313354492,
      "close": 28.149999618530273,
      "volume": 7312400
    },
    {
      "time": "2026-03-03",
      "open": 27.100000381469727,
      "high": 27.43000030517578,
      "low": 26.3799991607666,
      "close": 27.25,
      "volume": 8359500
    },
    {
      "time": "2026-03-04",
      "open": 27.360000610351562,
      "high": 28.079999923706055,
      "low": 27.030000686645508,
      "close": 27.739999771118164,
      "volume": 7607300
    },
    {
      "time": "2026-03-05",
      "open": 27.739999771118164,
      "high": 27.739999771118164,
      "low": 26.34000015258789,
      "close": 27.200000762939453,
      "volume": 16121100
    },
    {
      "time": "2026-03-06",
      "open": 24.110000610351562,
      "high": 24.829999923706055,
      "low": 23.1299991607666,
      "close": 23.280000686645508,
      "volume": 22472400
    },
    {
      "time": "2026-03-09",
      "open": 22.8799991607666,
      "high": 22.979999542236328,
      "low": 22.030000686645508,
      "close": 22.850000381469727,
      "volume": 12272800
    },
    {
      "time": "2026-03-10",
      "open": 22.770000457763672,
      "high": 23.790000915527344,
      "low": 22.579999923706055,
      "close": 23.1299991607666,
      "volume": 10819500
    },
    {
      "time": "2026-03-11",
      "open": 22.899999618530273,
      "high": 23.790000915527344,
      "low": 22.8700008392334,
      "close": 23.540000915527344,
      "volume": 11004500
    },
    {
      "time": "2026-03-12",
      "open": 23.200000762939453,
      "high": 23.84000015258789,
      "low": 22.959999084472656,
      "close": 23.1299991607666,
      "volume": 14712700
    },
    {
      "time": "2026-03-13",
      "open": 23.229999542236328,
      "high": 23.420000076293945,
      "low": 22.829999923706055,
      "close": 23.239999771118164,
      "volume": 8016200
    },
    {
      "time": "2026-03-16",
      "open": 23.65999984741211,
      "high": 24.1200008392334,
      "low": 23.170000076293945,
      "close": 23.34000015258789,
      "volume": 9663600
    },
    {
      "time": "2026-03-17",
      "open": 23.739999771118164,
      "high": 24.1299991607666,
      "low": 23.540000915527344,
      "close": 23.850000381469727,
      "volume": 7354000
    },
    {
      "time": "2026-03-18",
      "open": 23.75,
      "high": 24.420000076293945,
      "low": 23.729999542236328,
      "close": 24.030000686645508,
      "volume": 7745300
    },
    {
      "time": "2026-03-19",
      "open": 23.65999984741211,
      "high": 24.3799991607666,
      "low": 23.440000534057617,
      "close": 24.079999923706055,
      "volume": 6741500
    },
    {
      "time": "2026-03-20",
      "open": 24.06999969482422,
      "high": 24.290000915527344,
      "low": 23.68000030517578,
      "close": 23.90999984741211,
      "volume": 9355900
    },
    {
      "time": "2026-03-23",
      "open": 24.600000381469727,
      "high": 25.309999465942383,
      "low": 24.40999984741211,
      "close": 24.700000762939453,
      "volume": 9512200
    },
    {
      "time": "2026-03-24",
      "open": 24.399999618530273,
      "high": 25.56999969482422,
      "low": 24.329999923706055,
      "close": 25.489999771118164,
      "volume": 9135000
    },
    {
      "time": "2026-03-25",
      "open": 25.709999084472656,
      "high": 25.84000015258789,
      "low": 24.6299991607666,
      "close": 24.93000030517578,
      "volume": 7510200
    },
    {
      "time": "2026-03-26",
      "open": 24.329999923706055,
      "high": 25.559999465942383,
      "low": 24.15999984741211,
      "close": 25.06999969482422,
      "volume": 7967400
    },
    {
      "time": "2026-03-27",
      "open": 24.93000030517578,
      "high": 25.15999984741211,
      "low": 24.56999969482422,
      "close": 24.739999771118164,
      "volume": 6621700
    },
    {
      "time": "2026-03-30",
      "open": 24.649999618530273,
      "high": 24.65999984741211,
      "low": 23.420000076293945,
      "close": 23.829999923706055,
      "volume": 16582300
    },
    {
      "time": "2026-03-31",
      "open": 24.100000381469727,
      "high": 24.729999542236328,
      "low": 23.799999237060547,
      "close": 24.200000762939453,
      "volume": 7784100
    },
    {
      "time": "2026-04-01",
      "open": 24.360000610351562,
      "high": 25.049999237060547,
      "low": 24.299999237060547,
      "close": 24.760000228881836,
      "volume": 7498400
    },
    {
      "time": "2026-04-02",
      "open": 24.25,
      "high": 25,
      "low": 24.149999618530273,
      "close": 24.610000610351562,
      "volume": 7615500
    },
    {
      "time": "2026-04-06",
      "open": 24.75,
      "high": 25.389999389648438,
      "low": 24.729999542236328,
      "close": 25.350000381469727,
      "volume": 6757000
    },
    {
      "time": "2026-04-07",
      "open": 24.969999313354492,
      "high": 25.200000762939453,
      "low": 24.530000686645508,
      "close": 24.729999542236328,
      "volume": 8637800
    },
    {
      "time": "2026-04-08",
      "open": 25.450000762939453,
      "high": 25.719999313354492,
      "low": 25.139999389648438,
      "close": 25.43000030517578,
      "volume": 6070600
    },
    {
      "time": "2026-04-09",
      "open": 25.43000030517578,
      "high": 26.670000076293945,
      "low": 25.420000076293945,
      "close": 26.360000610351562,
      "volume": 6125600
    },
    {
      "time": "2026-04-10",
      "open": 26.469999313354492,
      "high": 26.6299991607666,
      "low": 26.010000228881836,
      "close": 26.299999237060547,
      "volume": 7203500
    },
    {
      "time": "2026-04-13",
      "open": 25.670000076293945,
      "high": 25.829999923706055,
      "low": 24.889999389648438,
      "close": 25.280000686645508,
      "volume": 7101100
    },
    {
      "time": "2026-04-14",
      "open": 25.280000686645508,
      "high": 25.6200008392334,
      "low": 24.860000610351562,
      "close": 24.90999984741211,
      "volume": 5919700
    },
    {
      "time": "2026-04-15",
      "open": 24.8799991607666,
      "high": 26.100000381469727,
      "low": 24.8799991607666,
      "close": 25.799999237060547,
      "volume": 5931100
    },
    {
      "time": "2026-04-16",
      "open": 25.809999465942383,
      "high": 26.299999237060547,
      "low": 25.579999923706055,
      "close": 26.079999923706055,
      "volume": 4489600
    },
    {
      "time": "2026-04-17",
      "open": 26.3799991607666,
      "high": 27.450000762939453,
      "low": 26.360000610351562,
      "close": 27.020000457763672,
      "volume": 6947400
    },
    {
      "time": "2026-04-20",
      "open": 27.020000457763672,
      "high": 27.440000534057617,
      "low": 26.93000030517578,
      "close": 27.270000457763672,
      "volume": 4283600
    },
    {
      "time": "2026-04-21",
      "open": 27.399999618530273,
      "high": 27.950000762939453,
      "low": 26.540000915527344,
      "close": 26.649999618530273,
      "volume": 6144500
    },
    {
      "time": "2026-04-22",
      "open": 26.84000015258789,
      "high": 26.8700008392334,
      "low": 25.770000457763672,
      "close": 25.920000076293945,
      "volume": 6262100
    },
    {
      "time": "2026-04-23",
      "open": 25.809999465942383,
      "high": 25.90999984741211,
      "low": 24.81999969482422,
      "close": 25.209999084472656,
      "volume": 5709000
    },
    {
      "time": "2026-04-24",
      "open": 25.450000762939453,
      "high": 25.5,
      "low": 24.809999465942383,
      "close": 24.989999771118164,
      "volume": 6221400
    },
    {
      "time": "2026-04-27",
      "open": 25.030000686645508,
      "high": 25.280000686645508,
      "low": 24.68000030517578,
      "close": 25.1299991607666,
      "volume": 5537900
    },
    {
      "time": "2026-04-28",
      "open": 25.219999313354492,
      "high": 25.309999465942383,
      "low": 24.280000686645508,
      "close": 24.440000534057617,
      "volume": 5658000
    },
    {
      "time": "2026-04-29",
      "open": 24.270000457763672,
      "high": 24.56999969482422,
      "low": 24.18000030517578,
      "close": 24.260000228881836,
      "volume": 5405000
    },
    {
      "time": "2026-04-30",
      "open": 24.299999237060547,
      "high": 24.75,
      "low": 24.170000076293945,
      "close": 24.59000015258789,
      "volume": 4416100
    },
    {
      "time": "2026-05-01",
      "open": 24.649999618530273,
      "high": 25.049999237060547,
      "low": 24.540000915527344,
      "close": 24.68000030517578,
      "volume": 5327100
    },
    {
      "time": "2026-05-04",
      "open": 24.579999923706055,
      "high": 24.600000381469727,
      "low": 23.6200008392334,
      "close": 23.670000076293945,
      "volume": 7328000
    },
    {
      "time": "2026-05-05",
      "open": 23.75,
      "high": 24,
      "low": 23.610000610351562,
      "close": 23.639999389648438,
      "volume": 5704400
    },
    {
      "time": "2026-05-06",
      "open": 24.239999771118164,
      "high": 24.700000762939453,
      "low": 24.020000457763672,
      "close": 24.559999465942383,
      "volume": 6404200
    },
    {
      "time": "2026-05-07",
      "open": 24.84000015258789,
      "high": 25.059999465942383,
      "low": 23.770000457763672,
      "close": 23.899999618530273,
      "volume": 5238700
    },
    {
      "time": "2026-05-08",
      "open": 24.079999923706055,
      "high": 24.1200008392334,
      "low": 23.239999771118164,
      "close": 23.3700008392334,
      "volume": 6910900
    },
    {
      "time": "2026-05-11",
      "open": 23.25,
      "high": 23.25,
      "low": 21.520000457763672,
      "close": 21.739999771118164,
      "volume": 13251100
    },
    {
      "time": "2026-05-12",
      "open": 21.600000381469727,
      "high": 21.760000228881836,
      "low": 21.229999542236328,
      "close": 21.40999984741211,
      "volume": 9040300
    },
    {
      "time": "2026-05-13",
      "open": 21.40999984741211,
      "high": 21.489999771118164,
      "low": 20.780000686645508,
      "close": 21.020000457763672,
      "volume": 6390200
    },
    {
      "time": "2026-05-14",
      "open": 21.209999084472656,
      "high": 21.600000381469727,
      "low": 21.18000030517578,
      "close": 21.229999542236328,
      "volume": 5093200
    },
    {
      "time": "2026-05-15",
      "open": 21.020000457763672,
      "high": 21.290000915527344,
      "low": 20.920000076293945,
      "close": 21.049999237060547,
      "volume": 6398500
    },
    {
      "time": "2026-05-18",
      "open": 21.229999542236328,
      "high": 21.329999923706055,
      "low": 20.549999237060547,
      "close": 20.729999542236328,
      "volume": 6695500
    },
    {
      "time": "2026-05-19",
      "open": 20.84000015258789,
      "high": 20.940000534057617,
      "low": 20.049999237060547,
      "close": 20.780000686645508,
      "volume": 7041000
    },
    {
      "time": "2026-05-20",
      "open": 20.81999969482422,
      "high": 22.34000015258789,
      "low": 20.639999389648438,
      "close": 22.299999237060547,
      "volume": 9735300
    },
    {
      "time": "2026-05-21",
      "open": 22.149999618530273,
      "high": 23.239999771118164,
      "low": 22.09000015258789,
      "close": 23.170000076293945,
      "volume": 8879500
    },
    {
      "time": "2026-05-22",
      "open": 23.209999084472656,
      "high": 23.420000076293945,
      "low": 22.969999313354492,
      "close": 23.389999389648438,
      "volume": 7304100
    },
    {
      "time": "2026-05-26",
      "open": 23.600000381469727,
      "high": 23.709999084472656,
      "low": 23.229999542236328,
      "close": 23.489999771118164,
      "volume": 8562800
    },
    {
      "time": "2026-05-27",
      "open": 23.84000015258789,
      "high": 24.799999237060547,
      "low": 23.639999389648438,
      "close": 24.049999237060547,
      "volume": 11730600
    },
    {
      "time": "2026-05-28",
      "open": 23.8700008392334,
      "high": 25.31999969482422,
      "low": 23.760000228881836,
      "close": 25,
      "volume": 15954400
    },
    {
      "time": "2026-05-29",
      "open": 21.350000381469727,
      "high": 21.700000762939453,
      "low": 20.5,
      "close": 21.149999618530273,
      "volume": 33760200
    },
    {
      "time": "2026-06-01",
      "open": 21.190000534057617,
      "high": 21.469999313354492,
      "low": 20.90999984741211,
      "close": 20.959999084472656,
      "volume": 13287200
    },
    {
      "time": "2026-06-02",
      "open": 21.049999237060547,
      "high": 21.549999237060547,
      "low": 20.899999618530273,
      "close": 21.309999465942383,
      "volume": 9729200
    },
    {
      "time": "2026-06-03",
      "open": 20.989999771118164,
      "high": 21.479999542236328,
      "low": 20.959999084472656,
      "close": 21.190000534057617,
      "volume": 6143800
    },
    {
      "time": "2026-06-04",
      "open": 21.510000228881836,
      "high": 21.600000381469727,
      "low": 21.229999542236328,
      "close": 21.559999465942383,
      "volume": 5720400
    },
    {
      "time": "2026-06-05",
      "open": 21.510000228881836,
      "high": 21.809999465942383,
      "low": 21.260000228881836,
      "close": 21.559999465942383,
      "volume": 7180000
    },
    {
      "time": "2026-06-08",
      "open": 21.239999771118164,
      "high": 21.649999618530273,
      "low": 21.170000076293945,
      "close": 21.290000915527344,
      "volume": 6230100
    },
    {
      "time": "2026-06-09",
      "open": 21.549999237060547,
      "high": 22.010000228881836,
      "low": 21.290000915527344,
      "close": 21.65999984741211,
      "volume": 6602300
    },
    {
      "time": "2026-06-10",
      "open": 21.56999969482422,
      "high": 21.719999313354492,
      "low": 21.079999923706055,
      "close": 21.100000381469727,
      "volume": 6782300
    },
    {
      "time": "2026-06-11",
      "open": 21.350000381469727,
      "high": 21.860000610351562,
      "low": 21.15999984741211,
      "close": 21.860000610351562,
      "volume": 6458600
    },
    {
      "time": "2026-06-12",
      "open": 22.079999923706055,
      "high": 22.239999771118164,
      "low": 21.8700008392334,
      "close": 21.889999389648438,
      "volume": 6801800
    },
    {
      "time": "2026-06-15",
      "open": 22.1299991607666,
      "high": 22.40999984741211,
      "low": 21.8700008392334,
      "close": 22.100000381469727,
      "volume": 6596800
    },
    {
      "time": "2026-06-16",
      "open": 22.200000762939453,
      "high": 22.260000228881836,
      "low": 21.700000762939453,
      "close": 21.729999542236328,
      "volume": 5303200
    },
    {
      "time": "2026-06-17",
      "open": 21.709999084472656,
      "high": 22.09000015258789,
      "low": 20.8700008392334,
      "close": 20.940000534057617,
      "volume": 8746400
    },
    {
      "time": "2026-06-18",
      "open": 21.200000762939453,
      "high": 21.59000015258789,
      "low": 20.950000762939453,
      "close": 21.149999618530273,
      "volume": 10044100
    },
    {
      "time": "2026-06-22",
      "open": 21.229999542236328,
      "high": 21.34000015258789,
      "low": 20.479999542236328,
      "close": 20.6200008392334,
      "volume": 9472300
    },
    {
      "time": "2026-06-23",
      "open": 20.559999465942383,
      "high": 20.950000762939453,
      "low": 20.389999389648438,
      "close": 20.450000762939453,
      "volume": 8660800
    },
    {
      "time": "2026-06-24",
      "open": 20.760000228881836,
      "high": 21.15999984741211,
      "low": 20.600000381469727,
      "close": 20.920000076293945,
      "volume": 7575200
    },
    {
      "time": "2026-06-25",
      "open": 21.030000686645508,
      "high": 21.100000381469727,
      "low": 20.1299991607666,
      "close": 20.219999313354492,
      "volume": 5587600
    },
    {
      "time": "2026-06-26",
      "open": 20.100000381469727,
      "high": 20.450000762939453,
      "low": 20.010000228881836,
      "close": 20.209999084472656,
      "volume": 6704400
    },
    {
      "time": "2026-06-29",
      "open": 20.020000457763672,
      "high": 20.110000610351562,
      "low": 18.600000381469727,
      "close": 18.729999542236328,
      "volume": 17158500
    },
    {
      "time": "2026-06-30",
      "open": 18.6200008392334,
      "high": 18.809999465942383,
      "low": 18.110000610351562,
      "close": 18.68000030517578,
      "volume": 11108600
    },
    {
      "time": "2026-07-01",
      "open": 18.760000228881836,
      "high": 18.989999771118164,
      "low": 18.510000228881836,
      "close": 18.81999969482422,
      "volume": 8699200
    },
    {
      "time": "2026-07-02",
      "open": 18.989999771118164,
      "high": 19.350000381469727,
      "low": 18.899999618530273,
      "close": 19.25,
      "volume": 8665200
    },
    {
      "time": "2026-07-06",
      "open": 19.09000015258789,
      "high": 19.469999313354492,
      "low": 18.760000228881836,
      "close": 19.3700008392334,
      "volume": 8873800
    },
    {
      "time": "2026-07-07",
      "open": 19.200000762939453,
      "high": 19.510000228881836,
      "low": 18.899999618530273,
      "close": 19.06999969482422,
      "volume": 7209300
    },
    {
      "time": "2026-07-08",
      "open": 18.649999618530273,
      "high": 18.68000030517578,
      "low": 18.309999465942383,
      "close": 18.350000381469727,
      "volume": 9010300
    },
    {
      "time": "2026-07-09",
      "open": 18.639999389648438,
      "high": 19.09000015258789,
      "low": 18.299999237060547,
      "close": 18.850000381469727,
      "volume": 6553900
    },
    {
      "time": "2026-07-10",
      "open": 19.049999237060547,
      "high": 19.479999542236328,
      "low": 18.940000534057617,
      "close": 19.459999084472656,
      "volume": 5851000
    },
    {
      "time": "2026-07-13",
      "open": 19.670000076293945,
      "high": 20.1299991607666,
      "low": 19.350000381469727,
      "close": 19.799999237060547,
      "volume": 9776500
    },
    {
      "time": "2026-07-14",
      "open": 19.950000762939453,
      "high": 20.139999389648438,
      "low": 19.56999969482422,
      "close": 20.1299991607666,
      "volume": 6580800
    },
    {
      "time": "2026-07-15",
      "open": 19.979999542236328,
      "high": 20.979999542236328,
      "low": 19.940000534057617,
      "close": 20.280000686645508,
      "volume": 9219100
    },
    {
      "time": "2026-07-16",
      "open": 20.440000534057617,
      "high": 20.899999618530273,
      "low": 20.3799991607666,
      "close": 20.5,
      "volume": 6654500
    },
    {
      "time": "2026-07-17",
      "open": 20.6299991607666,
      "high": 21.239999771118164,
      "low": 20.059999465942383,
      "close": 20.350000381469727,
      "volume": 7040000
    },
    {
      "time": "2026-07-20",
      "open": 20.3700008392334,
      "high": 20.459999084472656,
      "low": 19.690000534057617,
      "close": 19.8799991607666,
      "volume": 7119200
    },
    {
      "time": "2026-07-21",
      "open": 19.809999465942383,
      "high": 19.969999313354492,
      "low": 19.450000762939453,
      "close": 19.600000381469727,
      "volume": 11985300
    },
    {
      "time": "2026-07-22",
      "open": 19.700000762939453,
      "high": 19.84000015258789,
      "low": 19.489999771118164,
      "close": 19.649999618530273,
      "volume": 4469100
    },
    {
      "time": "2026-07-23",
      "open": 19.360000610351562,
      "high": 19.639999389648438,
      "low": 18.760000228881836,
      "close": 18.8799991607666,
      "volume": 6467900
    },
    {
      "time": "2026-07-24",
      "open": 18.690000534057617,
      "high": 19.290000915527344,
      "low": 18.68000030517578,
      "close": 19.010000228881836,
      "volume": 4806100
    },
    {
      "time": "2026-07-27",
      "open": 19.190000534057617,
      "high": 19.65999984741211,
      "low": 19.079999923706055,
      "close": 19.639999389648438,
      "volume": 6302500
    },
    {
      "time": "2026-07-28",
      "open": 19.799999237060547,
      "high": 20.43000030517578,
      "low": 19.799999237060547,
      "close": 20.209999084472656,
      "volume": 6019800
    },
    {
      "time": "2026-07-29",
      "open": 20.110000610351562,
      "high": 20.489999771118164,
      "low": 19.90999984741211,
      "close": 20.290000915527344,
      "volume": 4835700
    },
    {
      "time": "2026-07-30",
      "open": 20.219999313354492,
      "high": 20.440000534057617,
      "low": 20.030000686645508,
      "close": 20.3799991607666,
      "volume": 4381300
    },
    {
      "time": "2026-07-31",
      "open": 20.31999969482422,
      "high": 20.329999923706055,
      "low": 19.959999084472656,
      "close": 20.09000015258789,
      "volume": 4392300
    },
    {
      "time": "2026-08-03",
      "open": 20.280000686645508,
      "high": 20.549999237060547,
      "low": 20.09000015258789,
      "close": 20.489999771118164,
      "volume": 5392400
    },
    {
      "time": "2026-08-04",
      "open": 20.299999237060547,
      "high": 20.81999969482422,
      "low": 20.18000030517578,
      "close": 20.6200008392334,
      "volume": 5174900
    },
    {
      "time": "2026-08-05",
      "open": 20.809999465942383,
      "high": 20.979999542236328,
      "low": 20.5,
      "close": 20.56999969482422,
      "volume": 3777300
    },
    {
      "time": "2026-08-06",
      "open": 20.610000610351562,
      "high": 20.68000030517578,
      "low": 20.34000015258789,
      "close": 20.520000457763672,
      "volume": 4196500
    },
    {
      "time": "2026-08-07",
      "open": 20.139999389648438,
      "high": 20.65999984741211,
      "low": 20,
      "close": 20.469999313354492,
      "volume": 5961100
    },
    {
      "time": "2026-08-10",
      "open": 20.56999969482422,
      "high": 21.639999389648438,
      "low": 20.559999465942383,
      "close": 21.510000228881836,
      "volume": 7567400
    },
    {
      "time": "2026-08-11",
      "open": 21,
      "high": 21.200000762939453,
      "low": 20.68000030517578,
      "close": 20.959999084472656,
      "volume": 6179500
    },
    {
      "time": "2026-08-12",
      "open": 20.690000534057617,
      "high": 20.690000534057617,
      "low": 20.110000610351562,
      "close": 20.25,
      "volume": 5894300
    },
    {
      "time": "2026-08-13",
      "open": 20.3799991607666,
      "high": 20.479999542236328,
      "low": 19.979999542236328,
      "close": 20.389999389648438,
      "volume": 4619200
    },
    {
      "time": "2026-08-14",
      "open": 20.450000762939453,
      "high": 20.729999542236328,
      "low": 20.280000686645508,
      "close": 20.600000381469727,
      "volume": 3388900
    },
    {
      "time": "2026-08-17",
      "open": 20.350000381469727,
      "high": 20.6299991607666,
      "low": 20.100000381469727,
      "close": 20.18000030517578,
      "volume": 5649300
    },
    {
      "time": "2026-08-18",
      "open": 20.18000030517578,
      "high": 20.40999984741211,
      "low": 19.979999542236328,
      "close": 20.079999923706055,
      "volume": 4365800
    },
    {
      "time": "2026-08-19",
      "open": 20.059999465942383,
      "high": 20.389999389648438,
      "low": 19.959999084472656,
      "close": 20.100000381469727,
      "volume": 5660200
    },
    {
      "time": "2026-08-20",
      "open": 19.8799991607666,
      "high": 19.979999542236328,
      "low": 19.520000457763672,
      "close": 19.649999618530273,
      "volume": 4893900
    },
    {
      "time": "2026-08-21",
      "open": 19.969999313354492,
      "high": 20.170000076293945,
      "low": 19.75,
      "close": 19.799999237060547,
      "volume": 5668400
    },
    {
      "time": "2026-08-24",
      "open": 19.780000686645508,
      "high": 20.510000228881836,
      "low": 19.780000686645508,
      "close": 20.360000610351562,
      "volume": 5957800
    },
    {
      "time": "2026-08-25",
      "open": 20.270000457763672,
      "high": 20.329999923706055,
      "low": 19.950000762939453,
      "close": 20.149999618530273,
      "volume": 7222700
    },
    {
      "time": "2026-08-26",
      "open": 20.59000015258789,
      "high": 21.510000228881836,
      "low": 20.559999465942383,
      "close": 21.149999618530273,
      "volume": 13027100
    },
    {
      "time": "2026-08-27",
      "open": 20.75,
      "high": 21.399999618530273,
      "low": 20.549999237060547,
      "close": 20.790000915527344,
      "volume": 22901400
    },
    {
      "time": "2026-08-28",
      "open": 24.690000534057617,
      "high": 25.799999237060547,
      "low": 23.329999923706055,
      "close": 23.479999542236328,
      "volume": 26386400
    },
    {
      "time": "2026-08-31",
      "open": 22.979999542236328,
      "high": 23.25,
      "low": 22.229999542236328,
      "close": 22.309999465942383,
      "volume": 13584500
    },
    {
      "time": "2026-09-01",
      "open": 22.049999237060547,
      "high": 22.399999618530273,
      "low": 21.809999465942383,
      "close": 22,
      "volume": 7292100
    },
    {
      "time": "2026-09-02",
      "open": 21.969999313354492,
      "high": 22.440000534057617,
      "low": 21.6299991607666,
      "close": 22.059999465942383,
      "volume": 8578500
    },
    {
      "time": "2026-09-03",
      "open": 22.34000015258789,
      "high": 22.459999084472656,
      "low": 21.920000076293945,
      "close": 22.31999969482422,
      "volume": 5413700
    },
    {
      "time": "2026-09-04",
      "open": 22.1299991607666,
      "high": 22.760000228881836,
      "low": 22.030000686645508,
      "close": 22.43000030517578,
      "volume": 7840800
    },
    {
      "time": "2026-09-08",
      "open": 22.399999618530273,
      "high": 22.690000534057617,
      "low": 22.229999542236328,
      "close": 22.3799991607666,
      "volume": 6337500
    },
    {
      "time": "2026-09-09",
      "open": 22.200000762939453,
      "high": 22.25,
      "low": 21.229999542236328,
      "close": 21.360000610351562,
      "volume": 7405300
    },
    {
      "time": "2026-09-10",
      "open": 21.260000228881836,
      "high": 21.260000228881836,
      "low": 20.709999084472656,
      "close": 20.90999984741211,
      "volume": 6767000
    },
    {
      "time": "2026-09-11",
      "open": 21.34000015258789,
      "high": 21.6200008392334,
      "low": 21.09000015258789,
      "close": 21.510000228881836,
      "volume": 4970700
    },
    {
      "time": "2026-09-14",
      "open": 21.18000030517578,
      "high": 21.235000610351562,
      "low": 20.795000076293945,
      "close": 21.104999542236328,
      "volume": 3290583
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 22.573600044250487
    },
    {
      "time": "2025-11-24",
      "value": 22.59020004272461
    },
    {
      "time": "2025-11-25",
      "value": 22.669400062561035
    },
    {
      "time": "2025-11-26",
      "value": 22.7638000869751
    },
    {
      "time": "2025-11-28",
      "value": 22.844800071716307
    },
    {
      "time": "2025-12-01",
      "value": 22.94960006713867
    },
    {
      "time": "2025-12-02",
      "value": 23.034600067138673
    },
    {
      "time": "2025-12-03",
      "value": 23.114400062561035
    },
    {
      "time": "2025-12-04",
      "value": 23.187200050354004
    },
    {
      "time": "2025-12-05",
      "value": 23.274800033569335
    },
    {
      "time": "2025-12-08",
      "value": 23.345400047302245
    },
    {
      "time": "2025-12-09",
      "value": 23.441600036621093
    },
    {
      "time": "2025-12-10",
      "value": 23.54760005950928
    },
    {
      "time": "2025-12-11",
      "value": 23.649400062561035
    },
    {
      "time": "2025-12-12",
      "value": 23.74140007019043
    },
    {
      "time": "2025-12-15",
      "value": 23.846000061035156
    },
    {
      "time": "2025-12-16",
      "value": 23.95700004577637
    },
    {
      "time": "2025-12-17",
      "value": 24.079400062561035
    },
    {
      "time": "2025-12-18",
      "value": 24.211200065612793
    },
    {
      "time": "2025-12-19",
      "value": 24.363200073242187
    },
    {
      "time": "2025-12-22",
      "value": 24.512200050354004
    },
    {
      "time": "2025-12-23",
      "value": 24.62740005493164
    },
    {
      "time": "2025-12-24",
      "value": 24.74580005645752
    },
    {
      "time": "2025-12-26",
      "value": 24.847800064086915
    },
    {
      "time": "2025-12-29",
      "value": 24.955000076293945
    },
    {
      "time": "2025-12-30",
      "value": 25.041000061035156
    },
    {
      "time": "2025-12-31",
      "value": 25.113400077819826
    },
    {
      "time": "2026-01-02",
      "value": 25.173400077819824
    },
    {
      "time": "2026-01-05",
      "value": 25.24860008239746
    },
    {
      "time": "2026-01-06",
      "value": 25.32900005340576
    },
    {
      "time": "2026-01-07",
      "value": 25.39200008392334
    },
    {
      "time": "2026-01-08",
      "value": 25.483000068664552
    },
    {
      "time": "2026-01-09",
      "value": 25.5618000793457
    },
    {
      "time": "2026-01-12",
      "value": 25.642800064086913
    },
    {
      "time": "2026-01-13",
      "value": 25.72640007019043
    },
    {
      "time": "2026-01-14",
      "value": 25.802400054931642
    },
    {
      "time": "2026-01-15",
      "value": 25.891800079345703
    },
    {
      "time": "2026-01-16",
      "value": 25.97820007324219
    },
    {
      "time": "2026-01-20",
      "value": 26.03360008239746
    },
    {
      "time": "2026-01-21",
      "value": 26.12080005645752
    },
    {
      "time": "2026-01-22",
      "value": 26.195800056457518
    },
    {
      "time": "2026-01-23",
      "value": 26.256000061035156
    },
    {
      "time": "2026-01-26",
      "value": 26.30900005340576
    },
    {
      "time": "2026-01-27",
      "value": 26.34680004119873
    },
    {
      "time": "2026-01-28",
      "value": 26.40060001373291
    },
    {
      "time": "2026-01-29",
      "value": 26.471600036621094
    },
    {
      "time": "2026-01-30",
      "value": 26.555800018310546
    },
    {
      "time": "2026-02-02",
      "value": 26.652200012207032
    },
    {
      "time": "2026-02-03",
      "value": 26.74940002441406
    },
    {
      "time": "2026-02-04",
      "value": 26.868400039672853
    },
    {
      "time": "2026-02-05",
      "value": 26.933200073242187
    },
    {
      "time": "2026-02-06",
      "value": 27.02080005645752
    },
    {
      "time": "2026-02-09",
      "value": 27.042200050354005
    },
    {
      "time": "2026-02-10",
      "value": 27.04520004272461
    },
    {
      "time": "2026-02-11",
      "value": 27.053000030517577
    },
    {
      "time": "2026-02-12",
      "value": 27.04680004119873
    },
    {
      "time": "2026-02-13",
      "value": 27.06300003051758
    },
    {
      "time": "2026-02-17",
      "value": 27.07800003051758
    },
    {
      "time": "2026-02-18",
      "value": 27.108200035095216
    },
    {
      "time": "2026-02-19",
      "value": 27.141400032043457
    },
    {
      "time": "2026-02-20",
      "value": 27.206400032043458
    },
    {
      "time": "2026-02-23",
      "value": 27.2242000579834
    },
    {
      "time": "2026-02-24",
      "value": 27.235400047302246
    },
    {
      "time": "2026-02-25",
      "value": 27.2442000579834
    },
    {
      "time": "2026-02-26",
      "value": 27.28300006866455
    },
    {
      "time": "2026-02-27",
      "value": 27.307400093078613
    },
    {
      "time": "2026-03-02",
      "value": 27.32920009613037
    },
    {
      "time": "2026-03-03",
      "value": 27.33040008544922
    },
    {
      "time": "2026-03-04",
      "value": 27.339600067138672
    },
    {
      "time": "2026-03-05",
      "value": 27.323200073242187
    },
    {
      "time": "2026-03-06",
      "value": 27.24580009460449
    },
    {
      "time": "2026-03-09",
      "value": 27.17540008544922
    },
    {
      "time": "2026-03-10",
      "value": 27.10700008392334
    },
    {
      "time": "2026-03-11",
      "value": 27.054200096130373
    },
    {
      "time": "2026-03-12",
      "value": 26.996600074768068
    },
    {
      "time": "2026-03-13",
      "value": 26.943400077819824
    },
    {
      "time": "2026-03-16",
      "value": 26.898200073242187
    },
    {
      "time": "2026-03-17",
      "value": 26.87140007019043
    },
    {
      "time": "2026-03-18",
      "value": 26.843200073242187
    },
    {
      "time": "2026-03-19",
      "value": 26.7838000869751
    },
    {
      "time": "2026-03-20",
      "value": 26.72980007171631
    },
    {
      "time": "2026-03-23",
      "value": 26.65540008544922
    },
    {
      "time": "2026-03-24",
      "value": 26.598800086975096
    },
    {
      "time": "2026-03-25",
      "value": 26.54260009765625
    },
    {
      "time": "2026-03-26",
      "value": 26.49540008544922
    },
    {
      "time": "2026-03-27",
      "value": 26.457200088500976
    },
    {
      "time": "2026-03-30",
      "value": 26.38820007324219
    },
    {
      "time": "2026-03-31",
      "value": 26.33760009765625
    },
    {
      "time": "2026-04-01",
      "value": 26.308800086975097
    },
    {
      "time": "2026-04-02",
      "value": 26.25820011138916
    },
    {
      "time": "2026-04-06",
      "value": 26.221000137329103
    },
    {
      "time": "2026-04-07",
      "value": 26.173600120544435
    },
    {
      "time": "2026-04-08",
      "value": 26.14880012512207
    },
    {
      "time": "2026-04-09",
      "value": 26.14000015258789
    },
    {
      "time": "2026-04-10",
      "value": 26.126400146484375
    },
    {
      "time": "2026-04-13",
      "value": 26.078000144958494
    },
    {
      "time": "2026-04-14",
      "value": 26.01660015106201
    },
    {
      "time": "2026-04-15",
      "value": 25.959200134277342
    },
    {
      "time": "2026-04-16",
      "value": 25.91400012969971
    },
    {
      "time": "2026-04-17",
      "value": 25.874200134277345
    },
    {
      "time": "2026-04-20",
      "value": 25.85560012817383
    },
    {
      "time": "2026-04-21",
      "value": 25.8060001373291
    },
    {
      "time": "2026-04-22",
      "value": 25.7710001373291
    },
    {
      "time": "2026-04-23",
      "value": 25.721600112915038
    },
    {
      "time": "2026-04-24",
      "value": 25.67220012664795
    },
    {
      "time": "2026-04-27",
      "value": 25.631000099182128
    },
    {
      "time": "2026-04-28",
      "value": 25.5664001083374
    },
    {
      "time": "2026-04-29",
      "value": 25.499600105285644
    },
    {
      "time": "2026-04-30",
      "value": 25.43100009918213
    },
    {
      "time": "2026-05-01",
      "value": 25.360200119018554
    },
    {
      "time": "2026-05-04",
      "value": 25.25820011138916
    },
    {
      "time": "2026-05-05",
      "value": 25.19020008087158
    },
    {
      "time": "2026-05-06",
      "value": 25.13640007019043
    },
    {
      "time": "2026-05-07",
      "value": 25.070800056457518
    },
    {
      "time": "2026-05-08",
      "value": 24.972600059509276
    },
    {
      "time": "2026-05-11",
      "value": 24.846600036621094
    },
    {
      "time": "2026-05-12",
      "value": 24.71180004119873
    },
    {
      "time": "2026-05-13",
      "value": 24.587200050354003
    },
    {
      "time": "2026-05-14",
      "value": 24.45700004577637
    },
    {
      "time": "2026-05-15",
      "value": 24.334000015258788
    },
    {
      "time": "2026-05-18",
      "value": 24.282999992370605
    },
    {
      "time": "2026-05-19",
      "value": 24.241599998474122
    },
    {
      "time": "2026-05-20",
      "value": 24.225
    },
    {
      "time": "2026-05-21",
      "value": 24.217599983215333
    },
    {
      "time": "2026-05-22",
      "value": 24.222799987792968
    },
    {
      "time": "2026-05-26",
      "value": 24.22779998779297
    },
    {
      "time": "2026-05-27",
      "value": 24.24199996948242
    },
    {
      "time": "2026-05-28",
      "value": 24.26499996185303
    },
    {
      "time": "2026-05-29",
      "value": 24.207399940490724
    },
    {
      "time": "2026-06-01",
      "value": 24.144999923706056
    },
    {
      "time": "2026-06-02",
      "value": 24.09299991607666
    },
    {
      "time": "2026-06-03",
      "value": 24.022799911499025
    },
    {
      "time": "2026-06-04",
      "value": 23.944199905395507
    },
    {
      "time": "2026-06-05",
      "value": 23.87679988861084
    },
    {
      "time": "2026-06-08",
      "value": 23.801199913024902
    },
    {
      "time": "2026-06-09",
      "value": 23.73959991455078
    },
    {
      "time": "2026-06-10",
      "value": 23.684999923706055
    },
    {
      "time": "2026-06-11",
      "value": 23.638199920654298
    },
    {
      "time": "2026-06-12",
      "value": 23.58079990386963
    },
    {
      "time": "2026-06-15",
      "value": 23.530599899291992
    },
    {
      "time": "2026-06-16",
      "value": 23.458199882507323
    },
    {
      "time": "2026-06-17",
      "value": 23.38239990234375
    },
    {
      "time": "2026-06-18",
      "value": 23.29679988861084
    },
    {
      "time": "2026-06-22",
      "value": 23.181999893188475
    },
    {
      "time": "2026-06-23",
      "value": 23.064999923706054
    },
    {
      "time": "2026-06-24",
      "value": 22.977799911499023
    },
    {
      "time": "2026-06-25",
      "value": 22.88399990081787
    },
    {
      "time": "2026-06-26",
      "value": 22.772199897766114
    },
    {
      "time": "2026-06-29",
      "value": 22.62519989013672
    },
    {
      "time": "2026-06-30",
      "value": 22.458399887084962
    },
    {
      "time": "2026-07-01",
      "value": 22.289399871826173
    },
    {
      "time": "2026-07-02",
      "value": 22.141399879455566
    },
    {
      "time": "2026-07-06",
      "value": 22.010399894714354
    },
    {
      "time": "2026-07-07",
      "value": 21.887599906921388
    },
    {
      "time": "2026-07-08",
      "value": 21.754799919128416
    },
    {
      "time": "2026-07-09",
      "value": 21.62919994354248
    },
    {
      "time": "2026-07-10",
      "value": 21.529599914550783
    },
    {
      "time": "2026-07-13",
      "value": 21.440399894714357
    },
    {
      "time": "2026-07-14",
      "value": 21.35119987487793
    },
    {
      "time": "2026-07-15",
      "value": 21.263199882507323
    },
    {
      "time": "2026-07-16",
      "value": 21.199799880981445
    },
    {
      "time": "2026-07-17",
      "value": 21.13399990081787
    },
    {
      "time": "2026-07-20",
      "value": 21.040399894714355
    },
    {
      "time": "2026-07-21",
      "value": 20.954399909973144
    },
    {
      "time": "2026-07-22",
      "value": 20.879999885559084
    },
    {
      "time": "2026-07-23",
      "value": 20.82279987335205
    },
    {
      "time": "2026-07-24",
      "value": 20.774799880981444
    },
    {
      "time": "2026-07-27",
      "value": 20.74719985961914
    },
    {
      "time": "2026-07-28",
      "value": 20.726799850463866
    },
    {
      "time": "2026-07-29",
      "value": 20.711599884033202
    },
    {
      "time": "2026-07-30",
      "value": 20.704599876403808
    },
    {
      "time": "2026-07-31",
      "value": 20.690799865722656
    },
    {
      "time": "2026-08-03",
      "value": 20.654599876403807
    },
    {
      "time": "2026-08-04",
      "value": 20.603599891662597
    },
    {
      "time": "2026-08-05",
      "value": 20.547199897766113
    },
    {
      "time": "2026-08-06",
      "value": 20.487799911499025
    },
    {
      "time": "2026-08-07",
      "value": 20.4161999130249
    },
    {
      "time": "2026-08-10",
      "value": 20.34639991760254
    },
    {
      "time": "2026-08-11",
      "value": 20.342599906921386
    },
    {
      "time": "2026-08-12",
      "value": 20.328399925231935
    },
    {
      "time": "2026-08-13",
      "value": 20.309999923706055
    },
    {
      "time": "2026-08-14",
      "value": 20.298199920654298
    },
    {
      "time": "2026-08-17",
      "value": 20.270599937438966
    },
    {
      "time": "2026-08-18",
      "value": 20.24099994659424
    },
    {
      "time": "2026-08-19",
      "value": 20.217199935913087
    },
    {
      "time": "2026-08-20",
      "value": 20.17699993133545
    },
    {
      "time": "2026-08-21",
      "value": 20.150999908447265
    },
    {
      "time": "2026-08-24",
      "value": 20.120999908447267
    },
    {
      "time": "2026-08-25",
      "value": 20.086199913024902
    },
    {
      "time": "2026-08-26",
      "value": 20.067199897766113
    },
    {
      "time": "2026-08-27",
      "value": 20.048399925231934
    },
    {
      "time": "2026-08-28",
      "value": 20.09919990539551
    },
    {
      "time": "2026-08-31",
      "value": 20.12239990234375
    },
    {
      "time": "2026-09-01",
      "value": 20.149999885559083
    },
    {
      "time": "2026-09-02",
      "value": 20.18219985961914
    },
    {
      "time": "2026-09-03",
      "value": 20.210199851989746
    },
    {
      "time": "2026-09-04",
      "value": 20.254399871826173
    },
    {
      "time": "2026-09-08",
      "value": 20.29779987335205
    },
    {
      "time": "2026-09-09",
      "value": 20.350399894714357
    },
    {
      "time": "2026-09-10",
      "value": 20.39499988555908
    },
    {
      "time": "2026-09-11",
      "value": 20.448799896240235
    },
    {
      "time": "2026-09-14",
      "value": 20.485899887084962
    }
  ],
  "analysis": null
}