{
  "ok": true,
  "cached": false,
  "ticker": "GBCI",
  "price": 45.94,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "Langel Craig A",
      "title": "Director",
      "is_csuite": 0,
      "value": 105840,
      "avg_price": 47.04,
      "filing_date": "2026-08-31"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-07-21",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Regional Bank Insider Buys 2,250 Shares, Valued at More Than $105,000",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/5cd97d9d-436b-37e5-abdb-4e9b5b511222/regional-bank-insider-buys.html",
      "published": "2026-09-01"
    },
    {
      "title": "Glacier Bancorp Names Byron Pollan as Deputy CFO",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/glacier-bancorp-names-byron-pollan-210730097.html",
      "published": "2026-08-31"
    },
    {
      "title": "Glacier Bancorp Selects Byron Pollan to Become Deputy Chief Financial Officer and Succeed Ron Copher as CFO of Glacier Bancorp in 2027",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/glacier-bancorp-selects-byron-pollan-203000353.html",
      "published": "2026-08-31"
    },
    {
      "title": "2 Bank Stocks with Competitive Advantages and 1 We Question",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-bank-stocks-competitive-advantages-132624393.html",
      "published": "2026-08-31"
    },
    {
      "title": "3 Russell 2000 Stocks We Steer Clear Of",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-russell-2000-stocks-steer-134452175.html",
      "published": "2026-08-28"
    },
    {
      "title": "1 Small-Cap Stock with Impressive Fundamentals and 2 We Avoid",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-small-cap-stock-impressive-131515375.html",
      "published": "2026-08-20"
    },
    {
      "title": "1 Growth Stock to Add to Your Roster and 2 We Ignore",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-growth-stock-add-roster-131802202.html",
      "published": "2026-08-19"
    },
    {
      "title": "1 Stock Under $50 to Own for Decades and 2 We Turn Down",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-stock-under-50-own-171700639.html",
      "published": "2026-08-16"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 49.18000030517578,
      "high": 49.380001068115234,
      "low": 47.95000076293945,
      "close": 48.13999938964844,
      "volume": 483900
    },
    {
      "time": "2025-09-16",
      "open": 48.0099983215332,
      "high": 48.099998474121094,
      "low": 47.040000915527344,
      "close": 47.630001068115234,
      "volume": 513800
    },
    {
      "time": "2025-09-17",
      "open": 47.86000061035156,
      "high": 49.34000015258789,
      "low": 47.7599983215332,
      "close": 48.209999084472656,
      "volume": 749500
    },
    {
      "time": "2025-09-18",
      "open": 48.529998779296875,
      "high": 50.15999984741211,
      "low": 47.959999084472656,
      "close": 50.130001068115234,
      "volume": 743000
    },
    {
      "time": "2025-09-19",
      "open": 50.040000915527344,
      "high": 50.130001068115234,
      "low": 49.18000030517578,
      "close": 49.68000030517578,
      "volume": 2553700
    },
    {
      "time": "2025-09-22",
      "open": 49.29999923706055,
      "high": 49.790000915527344,
      "low": 48.959999084472656,
      "close": 49.70000076293945,
      "volume": 850400
    },
    {
      "time": "2025-09-23",
      "open": 49.59000015258789,
      "high": 50.540000915527344,
      "low": 49.290000915527344,
      "close": 49.349998474121094,
      "volume": 758500
    },
    {
      "time": "2025-09-24",
      "open": 49.369998931884766,
      "high": 49.61000061035156,
      "low": 48.599998474121094,
      "close": 48.95000076293945,
      "volume": 561900
    },
    {
      "time": "2025-09-25",
      "open": 48.810001373291016,
      "high": 49.2400016784668,
      "low": 48.29999923706055,
      "close": 48.79999923706055,
      "volume": 533200
    },
    {
      "time": "2025-09-26",
      "open": 49.029998779296875,
      "high": 49.939998626708984,
      "low": 48.939998626708984,
      "close": 49.90999984741211,
      "volume": 1199600
    },
    {
      "time": "2025-09-29",
      "open": 49.9900016784668,
      "high": 49.9900016784668,
      "low": 48.84000015258789,
      "close": 49.20000076293945,
      "volume": 759900
    },
    {
      "time": "2025-09-30",
      "open": 49,
      "high": 49.470001220703125,
      "low": 47.95000076293945,
      "close": 48.66999816894531,
      "volume": 1348200
    },
    {
      "time": "2025-10-01",
      "open": 48.31999969482422,
      "high": 48.689998626708984,
      "low": 47.959999084472656,
      "close": 48.15999984741211,
      "volume": 754100
    },
    {
      "time": "2025-10-02",
      "open": 47.869998931884766,
      "high": 48.36000061035156,
      "low": 46.90999984741211,
      "close": 47.33000183105469,
      "volume": 1620800
    },
    {
      "time": "2025-10-03",
      "open": 47.56999969482422,
      "high": 48.470001220703125,
      "low": 47.56999969482422,
      "close": 48.189998626708984,
      "volume": 2930300
    },
    {
      "time": "2025-10-06",
      "open": 48.619998931884766,
      "high": 49.38999938964844,
      "low": 47.849998474121094,
      "close": 48.470001220703125,
      "volume": 1211700
    },
    {
      "time": "2025-10-07",
      "open": 48.11000061035156,
      "high": 48.650001525878906,
      "low": 47.209999084472656,
      "close": 47.40999984741211,
      "volume": 938100
    },
    {
      "time": "2025-10-08",
      "open": 47.689998626708984,
      "high": 48.40999984741211,
      "low": 46.970001220703125,
      "close": 48,
      "volume": 785800
    },
    {
      "time": "2025-10-09",
      "open": 48.040000915527344,
      "high": 48.16999816894531,
      "low": 47.119998931884766,
      "close": 47.560001373291016,
      "volume": 543600
    },
    {
      "time": "2025-10-10",
      "open": 47.86000061035156,
      "high": 48.599998474121094,
      "low": 46.04999923706055,
      "close": 46.20000076293945,
      "volume": 890600
    },
    {
      "time": "2025-10-13",
      "open": 46.810001373291016,
      "high": 47.540000915527344,
      "low": 46.34000015258789,
      "close": 47.380001068115234,
      "volume": 754700
    },
    {
      "time": "2025-10-14",
      "open": 47.099998474121094,
      "high": 49.560001373291016,
      "low": 46.619998931884766,
      "close": 49.060001373291016,
      "volume": 852600
    },
    {
      "time": "2025-10-15",
      "open": 49.43000030517578,
      "high": 49.45000076293945,
      "low": 47.56999969482422,
      "close": 48.02000045776367,
      "volume": 996500
    },
    {
      "time": "2025-10-16",
      "open": 47.34000015258789,
      "high": 47.939998626708984,
      "low": 44.47999954223633,
      "close": 45.04999923706055,
      "volume": 1853100
    },
    {
      "time": "2025-10-17",
      "open": 45.36000061035156,
      "high": 46.36000061035156,
      "low": 42.91999816894531,
      "close": 43.939998626708984,
      "volume": 2501200
    },
    {
      "time": "2025-10-20",
      "open": 44.400001525878906,
      "high": 44.45000076293945,
      "low": 43.54999923706055,
      "close": 43.58000183105469,
      "volume": 1303100
    },
    {
      "time": "2025-10-21",
      "open": 43.540000915527344,
      "high": 43.66999816894531,
      "low": 42.97999954223633,
      "close": 43.25,
      "volume": 1072000
    },
    {
      "time": "2025-10-22",
      "open": 43.47999954223633,
      "high": 44,
      "low": 42.84000015258789,
      "close": 43,
      "volume": 1151600
    },
    {
      "time": "2025-10-23",
      "open": 43.119998931884766,
      "high": 43.380001068115234,
      "low": 42.779998779296875,
      "close": 43.02000045776367,
      "volume": 854900
    },
    {
      "time": "2025-10-24",
      "open": 43.59000015258789,
      "high": 44.2400016784668,
      "low": 43.470001220703125,
      "close": 43.849998474121094,
      "volume": 673500
    },
    {
      "time": "2025-10-27",
      "open": 44.11000061035156,
      "high": 44.459999084472656,
      "low": 43.38999938964844,
      "close": 43.59000015258789,
      "volume": 824000
    },
    {
      "time": "2025-10-28",
      "open": 43.54999923706055,
      "high": 43.54999923706055,
      "low": 42.75,
      "close": 42.810001373291016,
      "volume": 590400
    },
    {
      "time": "2025-10-29",
      "open": 42.70000076293945,
      "high": 43.09000015258789,
      "low": 40.43000030517578,
      "close": 40.66999816894531,
      "volume": 1362700
    },
    {
      "time": "2025-10-30",
      "open": 40.45000076293945,
      "high": 41.54999923706055,
      "low": 40.45000076293945,
      "close": 40.709999084472656,
      "volume": 909400
    },
    {
      "time": "2025-10-31",
      "open": 40.279998779296875,
      "high": 41.41999816894531,
      "low": 39.93000030517578,
      "close": 40.849998474121094,
      "volume": 1536200
    },
    {
      "time": "2025-11-03",
      "open": 40.65999984741211,
      "high": 40.689998626708984,
      "low": 39.95000076293945,
      "close": 40.65999984741211,
      "volume": 981000
    },
    {
      "time": "2025-11-04",
      "open": 40.20000076293945,
      "high": 40.90999984741211,
      "low": 39.970001220703125,
      "close": 40.869998931884766,
      "volume": 946500
    },
    {
      "time": "2025-11-05",
      "open": 41.0099983215332,
      "high": 42.65999984741211,
      "low": 40.61000061035156,
      "close": 41.91999816894531,
      "volume": 1289700
    },
    {
      "time": "2025-11-06",
      "open": 41.83000183105469,
      "high": 42.279998779296875,
      "low": 40.900001525878906,
      "close": 41.31999969482422,
      "volume": 1177500
    },
    {
      "time": "2025-11-07",
      "open": 41.09000015258789,
      "high": 42.619998931884766,
      "low": 40.72999954223633,
      "close": 42.599998474121094,
      "volume": 744500
    },
    {
      "time": "2025-11-10",
      "open": 42.84000015258789,
      "high": 43.22999954223633,
      "low": 42.150001525878906,
      "close": 42.459999084472656,
      "volume": 957900
    },
    {
      "time": "2025-11-11",
      "open": 42.47999954223633,
      "high": 42.68000030517578,
      "low": 41.810001373291016,
      "close": 42.54999923706055,
      "volume": 555300
    },
    {
      "time": "2025-11-12",
      "open": 42.709999084472656,
      "high": 43.65999984741211,
      "low": 42.68000030517578,
      "close": 43,
      "volume": 806600
    },
    {
      "time": "2025-11-13",
      "open": 42.79999923706055,
      "high": 43.310001373291016,
      "low": 42.04999923706055,
      "close": 42.29999923706055,
      "volume": 637100
    },
    {
      "time": "2025-11-14",
      "open": 41.369998931884766,
      "high": 42.38999938964844,
      "low": 40.86000061035156,
      "close": 42.34000015258789,
      "volume": 807400
    },
    {
      "time": "2025-11-17",
      "open": 42.29999923706055,
      "high": 42.38999938964844,
      "low": 39.970001220703125,
      "close": 40.18000030517578,
      "volume": 769400
    },
    {
      "time": "2025-11-18",
      "open": 40,
      "high": 40.75,
      "low": 39.900001525878906,
      "close": 40.25,
      "volume": 785800
    },
    {
      "time": "2025-11-19",
      "open": 40.400001525878906,
      "high": 40.900001525878906,
      "low": 39.970001220703125,
      "close": 40.61000061035156,
      "volume": 518100
    },
    {
      "time": "2025-11-20",
      "open": 41.22999954223633,
      "high": 41.650001525878906,
      "low": 40.15999984741211,
      "close": 40.40999984741211,
      "volume": 574100
    },
    {
      "time": "2025-11-21",
      "open": 40.689998626708984,
      "high": 42.540000915527344,
      "low": 40.47999954223633,
      "close": 42.189998626708984,
      "volume": 710900
    },
    {
      "time": "2025-11-24",
      "open": 41.90999984741211,
      "high": 42.2599983215332,
      "low": 41.439998626708984,
      "close": 41.880001068115234,
      "volume": 704800
    },
    {
      "time": "2025-11-25",
      "open": 42,
      "high": 43.439998626708984,
      "low": 42,
      "close": 43.2400016784668,
      "volume": 721900
    },
    {
      "time": "2025-11-26",
      "open": 42.88999938964844,
      "high": 43.380001068115234,
      "low": 42.619998931884766,
      "close": 42.65999984741211,
      "volume": 620800
    },
    {
      "time": "2025-11-28",
      "open": 42.59000015258789,
      "high": 42.880001068115234,
      "low": 42.15999984741211,
      "close": 42.29999923706055,
      "volume": 287600
    },
    {
      "time": "2025-12-01",
      "open": 41.93000030517578,
      "high": 43.380001068115234,
      "low": 41.93000030517578,
      "close": 43.02000045776367,
      "volume": 576800
    },
    {
      "time": "2025-12-02",
      "open": 43.2400016784668,
      "high": 43.34000015258789,
      "low": 42.5,
      "close": 42.540000915527344,
      "volume": 538200
    },
    {
      "time": "2025-12-03",
      "open": 42.72999954223633,
      "high": 43.11000061035156,
      "low": 42.29999923706055,
      "close": 42.70000076293945,
      "volume": 905500
    },
    {
      "time": "2025-12-04",
      "open": 42.52000045776367,
      "high": 43,
      "low": 42.38999938964844,
      "close": 42.790000915527344,
      "volume": 667100
    },
    {
      "time": "2025-12-05",
      "open": 42.75,
      "high": 42.83000183105469,
      "low": 42.27000045776367,
      "close": 42.290000915527344,
      "volume": 814100
    },
    {
      "time": "2025-12-08",
      "open": 42.40999984741211,
      "high": 43.4900016784668,
      "low": 42.09000015258789,
      "close": 42.95000076293945,
      "volume": 894400
    },
    {
      "time": "2025-12-09",
      "open": 42.59000015258789,
      "high": 43.290000915527344,
      "low": 42.2599983215332,
      "close": 42.310001373291016,
      "volume": 770600
    },
    {
      "time": "2025-12-10",
      "open": 42.279998779296875,
      "high": 44.439998626708984,
      "low": 42.279998779296875,
      "close": 44.18000030517578,
      "volume": 1178200
    },
    {
      "time": "2025-12-11",
      "open": 44.08000183105469,
      "high": 44.689998626708984,
      "low": 44.02000045776367,
      "close": 44.36000061035156,
      "volume": 673100
    },
    {
      "time": "2025-12-12",
      "open": 44.599998474121094,
      "high": 44.72999954223633,
      "low": 43.650001525878906,
      "close": 43.9900016784668,
      "volume": 732400
    },
    {
      "time": "2025-12-15",
      "open": 44.939998626708984,
      "high": 45.470001220703125,
      "low": 44.29999923706055,
      "close": 44.47999954223633,
      "volume": 885600
    },
    {
      "time": "2025-12-16",
      "open": 44.68000030517578,
      "high": 44.68000030517578,
      "low": 44.189998626708984,
      "close": 44.34000015258789,
      "volume": 869200
    },
    {
      "time": "2025-12-17",
      "open": 44.2400016784668,
      "high": 45.470001220703125,
      "low": 44.2400016784668,
      "close": 45.130001068115234,
      "volume": 1107800
    },
    {
      "time": "2025-12-18",
      "open": 45.880001068115234,
      "high": 46.02000045776367,
      "low": 44.81999969482422,
      "close": 45.27000045776367,
      "volume": 1087100
    },
    {
      "time": "2025-12-19",
      "open": 45.220001220703125,
      "high": 45.75,
      "low": 44.65999984741211,
      "close": 45.630001068115234,
      "volume": 3128000
    },
    {
      "time": "2025-12-22",
      "open": 45.41999816894531,
      "high": 46.47999954223633,
      "low": 45.41999816894531,
      "close": 45.86000061035156,
      "volume": 1006300
    },
    {
      "time": "2025-12-23",
      "open": 45.709999084472656,
      "high": 46.20000076293945,
      "low": 45.54999923706055,
      "close": 45.63999938964844,
      "volume": 703900
    },
    {
      "time": "2025-12-24",
      "open": 45.72999954223633,
      "high": 45.900001525878906,
      "low": 45.459999084472656,
      "close": 45.790000915527344,
      "volume": 247700
    },
    {
      "time": "2025-12-26",
      "open": 45.79999923706055,
      "high": 45.84000015258789,
      "low": 45.040000915527344,
      "close": 45.52000045776367,
      "volume": 472100
    },
    {
      "time": "2025-12-29",
      "open": 45.59000015258789,
      "high": 45.84000015258789,
      "low": 44.66999816894531,
      "close": 44.90999984741211,
      "volume": 654800
    },
    {
      "time": "2025-12-30",
      "open": 44.90999984741211,
      "high": 44.93000030517578,
      "low": 44.380001068115234,
      "close": 44.439998626708984,
      "volume": 467000
    },
    {
      "time": "2025-12-31",
      "open": 44.4900016784668,
      "high": 44.540000915527344,
      "low": 44,
      "close": 44.04999923706055,
      "volume": 600400
    },
    {
      "time": "2026-01-02",
      "open": 44.02000045776367,
      "high": 44.81999969482422,
      "low": 43.13999938964844,
      "close": 44.63999938964844,
      "volume": 523100
    },
    {
      "time": "2026-01-05",
      "open": 44.380001068115234,
      "high": 46.66999816894531,
      "low": 44.380001068115234,
      "close": 45.970001220703125,
      "volume": 1038000
    },
    {
      "time": "2026-01-06",
      "open": 45.720001220703125,
      "high": 47.310001373291016,
      "low": 45.560001373291016,
      "close": 47.2400016784668,
      "volume": 675200
    },
    {
      "time": "2026-01-07",
      "open": 47.11000061035156,
      "high": 47.13999938964844,
      "low": 46.279998779296875,
      "close": 46.529998779296875,
      "volume": 651000
    },
    {
      "time": "2026-01-08",
      "open": 46.15999984741211,
      "high": 48.150001525878906,
      "low": 46.15999984741211,
      "close": 47.470001220703125,
      "volume": 735800
    },
    {
      "time": "2026-01-09",
      "open": 47.56999969482422,
      "high": 47.88999938964844,
      "low": 46.84000015258789,
      "close": 47.189998626708984,
      "volume": 1167800
    },
    {
      "time": "2026-01-12",
      "open": 46.72999954223633,
      "high": 47.119998931884766,
      "low": 46.33000183105469,
      "close": 46.599998474121094,
      "volume": 901100
    },
    {
      "time": "2026-01-13",
      "open": 46.810001373291016,
      "high": 46.900001525878906,
      "low": 45.939998626708984,
      "close": 45.9900016784668,
      "volume": 693900
    },
    {
      "time": "2026-01-14",
      "open": 46,
      "high": 47.40999984741211,
      "low": 45.9900016784668,
      "close": 46.90999984741211,
      "volume": 1112800
    },
    {
      "time": "2026-01-15",
      "open": 47.08000183105469,
      "high": 48.88999938964844,
      "low": 47.08000183105469,
      "close": 48.38999938964844,
      "volume": 1170200
    },
    {
      "time": "2026-01-16",
      "open": 48.310001373291016,
      "high": 48.4900016784668,
      "low": 47.79999923706055,
      "close": 47.86000061035156,
      "volume": 793200
    },
    {
      "time": "2026-01-20",
      "open": 46.790000915527344,
      "high": 47.380001068115234,
      "low": 46.5,
      "close": 46.93000030517578,
      "volume": 629500
    },
    {
      "time": "2026-01-21",
      "open": 47.209999084472656,
      "high": 49.97999954223633,
      "low": 47.099998474121094,
      "close": 49.66999816894531,
      "volume": 1338300
    },
    {
      "time": "2026-01-22",
      "open": 49.83000183105469,
      "high": 50.869998931884766,
      "low": 49.689998626708984,
      "close": 49.869998931884766,
      "volume": 1382300
    },
    {
      "time": "2026-01-23",
      "open": 49.77000045776367,
      "high": 50.91999816894531,
      "low": 47.790000915527344,
      "close": 48,
      "volume": 1747000
    },
    {
      "time": "2026-01-26",
      "open": 48.13999938964844,
      "high": 48.65999984741211,
      "low": 47.31999969482422,
      "close": 48.52000045776367,
      "volume": 1033800
    },
    {
      "time": "2026-01-27",
      "open": 48.65999984741211,
      "high": 49.08000183105469,
      "low": 48.029998779296875,
      "close": 48.75,
      "volume": 818800
    },
    {
      "time": "2026-01-28",
      "open": 48.81999969482422,
      "high": 49.75,
      "low": 48.400001525878906,
      "close": 48.959999084472656,
      "volume": 1237500
    },
    {
      "time": "2026-01-29",
      "open": 49.20000076293945,
      "high": 50.0099983215332,
      "low": 48.88999938964844,
      "close": 49.93000030517578,
      "volume": 1152000
    },
    {
      "time": "2026-01-30",
      "open": 49.599998474121094,
      "high": 51.060001373291016,
      "low": 49.470001220703125,
      "close": 50.68000030517578,
      "volume": 2088700
    },
    {
      "time": "2026-02-02",
      "open": 50.540000915527344,
      "high": 51.75,
      "low": 50.439998626708984,
      "close": 50.709999084472656,
      "volume": 2284700
    },
    {
      "time": "2026-02-03",
      "open": 50.5,
      "high": 52.13999938964844,
      "low": 50.33000183105469,
      "close": 52.040000915527344,
      "volume": 1307000
    },
    {
      "time": "2026-02-04",
      "open": 52.38999938964844,
      "high": 53.61000061035156,
      "low": 52.11000061035156,
      "close": 53.189998626708984,
      "volume": 1293900
    },
    {
      "time": "2026-02-05",
      "open": 53.16999816894531,
      "high": 53.97999954223633,
      "low": 51.7599983215332,
      "close": 52.150001525878906,
      "volume": 1837700
    },
    {
      "time": "2026-02-06",
      "open": 53.08000183105469,
      "high": 53.9900016784668,
      "low": 52.52000045776367,
      "close": 53.189998626708984,
      "volume": 1398900
    },
    {
      "time": "2026-02-09",
      "open": 52.970001220703125,
      "high": 53.970001220703125,
      "low": 52.70000076293945,
      "close": 53.209999084472656,
      "volume": 781000
    },
    {
      "time": "2026-02-10",
      "open": 51.720001220703125,
      "high": 52.90999984741211,
      "low": 51.349998474121094,
      "close": 51.83000183105469,
      "volume": 1007000
    },
    {
      "time": "2026-02-11",
      "open": 52.31999969482422,
      "high": 52.709999084472656,
      "low": 51.400001525878906,
      "close": 51.70000076293945,
      "volume": 946000
    },
    {
      "time": "2026-02-12",
      "open": 52.43000030517578,
      "high": 52.959999084472656,
      "low": 50.369998931884766,
      "close": 51.06999969482422,
      "volume": 856100
    },
    {
      "time": "2026-02-13",
      "open": 50.849998474121094,
      "high": 51.61000061035156,
      "low": 50.38999938964844,
      "close": 51.290000915527344,
      "volume": 592200
    },
    {
      "time": "2026-02-17",
      "open": 51.560001373291016,
      "high": 52.18000030517578,
      "low": 50.54999923706055,
      "close": 50.849998474121094,
      "volume": 1029600
    },
    {
      "time": "2026-02-18",
      "open": 50.5,
      "high": 51.689998626708984,
      "low": 50.15999984741211,
      "close": 50.290000915527344,
      "volume": 1045500
    },
    {
      "time": "2026-02-19",
      "open": 49.869998931884766,
      "high": 50.279998779296875,
      "low": 49.150001525878906,
      "close": 49.880001068115234,
      "volume": 890100
    },
    {
      "time": "2026-02-20",
      "open": 49.84000015258789,
      "high": 50.68000030517578,
      "low": 49.31999969482422,
      "close": 50.5,
      "volume": 1060400
    },
    {
      "time": "2026-02-23",
      "open": 50.279998779296875,
      "high": 50.91999816894531,
      "low": 47.65999984741211,
      "close": 47.70000076293945,
      "volume": 940900
    },
    {
      "time": "2026-02-24",
      "open": 47.65999984741211,
      "high": 48.2599983215332,
      "low": 47.310001373291016,
      "close": 47.79999923706055,
      "volume": 857300
    },
    {
      "time": "2026-02-25",
      "open": 48.220001220703125,
      "high": 48.720001220703125,
      "low": 47.630001068115234,
      "close": 48.5,
      "volume": 522100
    },
    {
      "time": "2026-02-26",
      "open": 48.86000061035156,
      "high": 49.7599983215332,
      "low": 48.279998779296875,
      "close": 48.939998626708984,
      "volume": 709600
    },
    {
      "time": "2026-02-27",
      "open": 47.560001373291016,
      "high": 47.72999954223633,
      "low": 45.18000030517578,
      "close": 45.4900016784668,
      "volume": 1671000
    },
    {
      "time": "2026-03-02",
      "open": 44.43000030517578,
      "high": 46.439998626708984,
      "low": 44.209999084472656,
      "close": 45.880001068115234,
      "volume": 2063500
    },
    {
      "time": "2026-03-03",
      "open": 44.52000045776367,
      "high": 45.59000015258789,
      "low": 43.88999938964844,
      "close": 45.13999938964844,
      "volume": 1044400
    },
    {
      "time": "2026-03-04",
      "open": 45.36000061035156,
      "high": 45.47999954223633,
      "low": 44.84000015258789,
      "close": 45.220001220703125,
      "volume": 960100
    },
    {
      "time": "2026-03-05",
      "open": 44.18000030517578,
      "high": 45.0099983215332,
      "low": 43.7599983215332,
      "close": 44.33000183105469,
      "volume": 984500
    },
    {
      "time": "2026-03-06",
      "open": 42.970001220703125,
      "high": 43.720001220703125,
      "low": 42.099998474121094,
      "close": 43.560001373291016,
      "volume": 1010100
    },
    {
      "time": "2026-03-09",
      "open": 43,
      "high": 44.380001068115234,
      "low": 41.869998931884766,
      "close": 44.13999938964844,
      "volume": 2038500
    },
    {
      "time": "2026-03-10",
      "open": 43.939998626708984,
      "high": 45.79999923706055,
      "low": 43.5,
      "close": 44.709999084472656,
      "volume": 1686500
    },
    {
      "time": "2026-03-11",
      "open": 44.040000915527344,
      "high": 44.95000076293945,
      "low": 43.91999816894531,
      "close": 44.869998931884766,
      "volume": 1287500
    },
    {
      "time": "2026-03-12",
      "open": 43.880001068115234,
      "high": 44.709999084472656,
      "low": 43.65999984741211,
      "close": 44.040000915527344,
      "volume": 1186700
    },
    {
      "time": "2026-03-13",
      "open": 44.58000183105469,
      "high": 44.779998779296875,
      "low": 43.33000183105469,
      "close": 43.47999954223633,
      "volume": 808700
    },
    {
      "time": "2026-03-16",
      "open": 43.939998626708984,
      "high": 44.33000183105469,
      "low": 43.349998474121094,
      "close": 43.369998931884766,
      "volume": 637300
    },
    {
      "time": "2026-03-17",
      "open": 44.02000045776367,
      "high": 44.439998626708984,
      "low": 43.119998931884766,
      "close": 43.54999923706055,
      "volume": 636500
    },
    {
      "time": "2026-03-18",
      "open": 43.45000076293945,
      "high": 43.72999954223633,
      "low": 42.709999084472656,
      "close": 42.79999923706055,
      "volume": 999400
    },
    {
      "time": "2026-03-19",
      "open": 42.470001220703125,
      "high": 43.47999954223633,
      "low": 42.29999923706055,
      "close": 42.90999984741211,
      "volume": 930000
    },
    {
      "time": "2026-03-20",
      "open": 42.95000076293945,
      "high": 43.380001068115234,
      "low": 42.470001220703125,
      "close": 43.34000015258789,
      "volume": 1516200
    },
    {
      "time": "2026-03-23",
      "open": 44.970001220703125,
      "high": 45.4900016784668,
      "low": 44.18000030517578,
      "close": 44.310001373291016,
      "volume": 919800
    },
    {
      "time": "2026-03-24",
      "open": 43.779998779296875,
      "high": 45.27000045776367,
      "low": 43.779998779296875,
      "close": 44.66999816894531,
      "volume": 864100
    },
    {
      "time": "2026-03-25",
      "open": 45.279998779296875,
      "high": 45.33000183105469,
      "low": 44.060001373291016,
      "close": 44.630001068115234,
      "volume": 612900
    },
    {
      "time": "2026-03-26",
      "open": 44.38999938964844,
      "high": 44.83000183105469,
      "low": 44.29999923706055,
      "close": 44.45000076293945,
      "volume": 541000
    },
    {
      "time": "2026-03-27",
      "open": 44.290000915527344,
      "high": 44.29999923706055,
      "low": 43.33000183105469,
      "close": 43.470001220703125,
      "volume": 712100
    },
    {
      "time": "2026-03-30",
      "open": 43.83000183105469,
      "high": 43.95000076293945,
      "low": 43.310001373291016,
      "close": 43.75,
      "volume": 672700
    },
    {
      "time": "2026-03-31",
      "open": 44.47999954223633,
      "high": 45.0099983215332,
      "low": 43.849998474121094,
      "close": 44.66999816894531,
      "volume": 899900
    },
    {
      "time": "2026-04-01",
      "open": 44.90999984741211,
      "high": 45.66999816894531,
      "low": 44.90999984741211,
      "close": 45.04999923706055,
      "volume": 725800
    },
    {
      "time": "2026-04-02",
      "open": 44.27000045776367,
      "high": 45.869998931884766,
      "low": 44.2599983215332,
      "close": 45.5,
      "volume": 1031300
    },
    {
      "time": "2026-04-06",
      "open": 45.369998931884766,
      "high": 46.529998779296875,
      "low": 45.16999816894531,
      "close": 46.36000061035156,
      "volume": 642500
    },
    {
      "time": "2026-04-07",
      "open": 46.130001068115234,
      "high": 46.27000045776367,
      "low": 45.66999816894531,
      "close": 46.13999938964844,
      "volume": 703400
    },
    {
      "time": "2026-04-08",
      "open": 47.619998931884766,
      "high": 48.189998626708984,
      "low": 47.31999969482422,
      "close": 47.36000061035156,
      "volume": 1289200
    },
    {
      "time": "2026-04-09",
      "open": 47.060001373291016,
      "high": 48.34000015258789,
      "low": 46.959999084472656,
      "close": 48.209999084472656,
      "volume": 1009600
    },
    {
      "time": "2026-04-10",
      "open": 48.130001068115234,
      "high": 48.290000915527344,
      "low": 47.65999984741211,
      "close": 48.130001068115234,
      "volume": 723600
    },
    {
      "time": "2026-04-13",
      "open": 47.79999923706055,
      "high": 48.79999923706055,
      "low": 47.66999816894531,
      "close": 48.650001525878906,
      "volume": 1157000
    },
    {
      "time": "2026-04-14",
      "open": 48.5,
      "high": 48.5,
      "low": 47.81999969482422,
      "close": 47.869998931884766,
      "volume": 1012700
    },
    {
      "time": "2026-04-15",
      "open": 47.880001068115234,
      "high": 47.959999084472656,
      "low": 47.16999816894531,
      "close": 47.75,
      "volume": 760400
    },
    {
      "time": "2026-04-16",
      "open": 47.529998779296875,
      "high": 48.09000015258789,
      "low": 47.380001068115234,
      "close": 47.52000045776367,
      "volume": 634700
    },
    {
      "time": "2026-04-17",
      "open": 48.209999084472656,
      "high": 49.720001220703125,
      "low": 48.08000183105469,
      "close": 48.939998626708984,
      "volume": 866300
    },
    {
      "time": "2026-04-20",
      "open": 48.720001220703125,
      "high": 49.619998931884766,
      "low": 48.59000015258789,
      "close": 49.41999816894531,
      "volume": 730200
    },
    {
      "time": "2026-04-21",
      "open": 49.38999938964844,
      "high": 49.70000076293945,
      "low": 48.84000015258789,
      "close": 49.04999923706055,
      "volume": 732600
    },
    {
      "time": "2026-04-22",
      "open": 49.189998626708984,
      "high": 49.58000183105469,
      "low": 48.599998474121094,
      "close": 48.86000061035156,
      "volume": 913800
    },
    {
      "time": "2026-04-23",
      "open": 49.029998779296875,
      "high": 49.5099983215332,
      "low": 48.560001373291016,
      "close": 49.369998931884766,
      "volume": 975500
    },
    {
      "time": "2026-04-24",
      "open": 48.380001068115234,
      "high": 49.95000076293945,
      "low": 47.540000915527344,
      "close": 48.720001220703125,
      "volume": 1219800
    },
    {
      "time": "2026-04-27",
      "open": 48.83000183105469,
      "high": 49.630001068115234,
      "low": 48.650001525878906,
      "close": 49.400001525878906,
      "volume": 989800
    },
    {
      "time": "2026-04-28",
      "open": 49.83000183105469,
      "high": 50.06999969482422,
      "low": 49.2400016784668,
      "close": 49.45000076293945,
      "volume": 749700
    },
    {
      "time": "2026-04-29",
      "open": 49.33000183105469,
      "high": 49.56999969482422,
      "low": 48.060001373291016,
      "close": 48.13999938964844,
      "volume": 1072400
    },
    {
      "time": "2026-04-30",
      "open": 47.810001373291016,
      "high": 49.27000045776367,
      "low": 47.810001373291016,
      "close": 49.04999923706055,
      "volume": 1027800
    },
    {
      "time": "2026-05-01",
      "open": 49.130001068115234,
      "high": 49.619998931884766,
      "low": 48.540000915527344,
      "close": 49.08000183105469,
      "volume": 768200
    },
    {
      "time": "2026-05-04",
      "open": 48.63999938964844,
      "high": 49.08000183105469,
      "low": 48.02000045776367,
      "close": 48.16999816894531,
      "volume": 737300
    },
    {
      "time": "2026-05-05",
      "open": 48.349998474121094,
      "high": 48.7400016784668,
      "low": 48.11000061035156,
      "close": 48.66999816894531,
      "volume": 931600
    },
    {
      "time": "2026-05-06",
      "open": 49.2400016784668,
      "high": 49.9900016784668,
      "low": 49.11000061035156,
      "close": 49.75,
      "volume": 995800
    },
    {
      "time": "2026-05-07",
      "open": 49.810001373291016,
      "high": 50.150001525878906,
      "low": 48.59000015258789,
      "close": 48.790000915527344,
      "volume": 786900
    },
    {
      "time": "2026-05-08",
      "open": 48.869998931884766,
      "high": 48.90999984741211,
      "low": 48.4900016784668,
      "close": 48.790000915527344,
      "volume": 750700
    },
    {
      "time": "2026-05-11",
      "open": 49.02000045776367,
      "high": 49.029998779296875,
      "low": 47.15999984741211,
      "close": 47.22999954223633,
      "volume": 870600
    },
    {
      "time": "2026-05-12",
      "open": 47.310001373291016,
      "high": 47.310001373291016,
      "low": 45.689998626708984,
      "close": 46.619998931884766,
      "volume": 1924700
    },
    {
      "time": "2026-05-13",
      "open": 46.41999816894531,
      "high": 46.79999923706055,
      "low": 46.06999969482422,
      "close": 46.119998931884766,
      "volume": 900400
    },
    {
      "time": "2026-05-14",
      "open": 46.369998931884766,
      "high": 46.9900016784668,
      "low": 46.33000183105469,
      "close": 46.459999084472656,
      "volume": 567400
    },
    {
      "time": "2026-05-15",
      "open": 46.47999954223633,
      "high": 46.529998779296875,
      "low": 45.439998626708984,
      "close": 45.560001373291016,
      "volume": 724700
    },
    {
      "time": "2026-05-18",
      "open": 45.939998626708984,
      "high": 46.91999816894531,
      "low": 45.72999954223633,
      "close": 46.790000915527344,
      "volume": 752800
    },
    {
      "time": "2026-05-19",
      "open": 46.439998626708984,
      "high": 46.900001525878906,
      "low": 46.09000015258789,
      "close": 46.79999923706055,
      "volume": 536600
    },
    {
      "time": "2026-05-20",
      "open": 47.029998779296875,
      "high": 48.13999938964844,
      "low": 46.619998931884766,
      "close": 47.91999816894531,
      "volume": 731300
    },
    {
      "time": "2026-05-21",
      "open": 47.599998474121094,
      "high": 48.099998474121094,
      "low": 47.209999084472656,
      "close": 47.79999923706055,
      "volume": 554400
    },
    {
      "time": "2026-05-22",
      "open": 47.939998626708984,
      "high": 48.2599983215332,
      "low": 47.45000076293945,
      "close": 47.65999984741211,
      "volume": 1100900
    },
    {
      "time": "2026-05-26",
      "open": 47.84000015258789,
      "high": 48.63999938964844,
      "low": 47.84000015258789,
      "close": 48.61000061035156,
      "volume": 596500
    },
    {
      "time": "2026-05-27",
      "open": 48.61000061035156,
      "high": 48.7599983215332,
      "low": 47.81999969482422,
      "close": 47.939998626708984,
      "volume": 519000
    },
    {
      "time": "2026-05-28",
      "open": 47.61000061035156,
      "high": 47.83000183105469,
      "low": 47.16999816894531,
      "close": 47.75,
      "volume": 687500
    },
    {
      "time": "2026-05-29",
      "open": 47.540000915527344,
      "high": 47.91999816894531,
      "low": 47.40999984741211,
      "close": 47.54999923706055,
      "volume": 798800
    },
    {
      "time": "2026-06-01",
      "open": 46.9900016784668,
      "high": 47.16999816894531,
      "low": 45.97999954223633,
      "close": 46.349998474121094,
      "volume": 702600
    },
    {
      "time": "2026-06-02",
      "open": 46.04999923706055,
      "high": 47.04999923706055,
      "low": 46.04999923706055,
      "close": 46.63999938964844,
      "volume": 830400
    },
    {
      "time": "2026-06-03",
      "open": 46.470001220703125,
      "high": 46.599998474121094,
      "low": 45.689998626708984,
      "close": 46.0099983215332,
      "volume": 1170300
    },
    {
      "time": "2026-06-04",
      "open": 46.84000015258789,
      "high": 47.470001220703125,
      "low": 46.689998626708984,
      "close": 47.18000030517578,
      "volume": 1083400
    },
    {
      "time": "2026-06-05",
      "open": 47.38999938964844,
      "high": 47.65999984741211,
      "low": 46.959999084472656,
      "close": 47.150001525878906,
      "volume": 903400
    },
    {
      "time": "2026-06-08",
      "open": 47.5099983215332,
      "high": 47.7400016784668,
      "low": 47.040000915527344,
      "close": 47.119998931884766,
      "volume": 1090400
    },
    {
      "time": "2026-06-09",
      "open": 47.58000183105469,
      "high": 48.86000061035156,
      "low": 47.439998626708984,
      "close": 47.790000915527344,
      "volume": 980900
    },
    {
      "time": "2026-06-10",
      "open": 47.97999954223633,
      "high": 48.5,
      "low": 47.779998779296875,
      "close": 47.88999938964844,
      "volume": 866700
    },
    {
      "time": "2026-06-11",
      "open": 48.119998931884766,
      "high": 49.060001373291016,
      "low": 47.560001373291016,
      "close": 48.810001373291016,
      "volume": 1314600
    },
    {
      "time": "2026-06-12",
      "open": 49.209999084472656,
      "high": 50.040000915527344,
      "low": 49,
      "close": 49.95000076293945,
      "volume": 1228300
    },
    {
      "time": "2026-06-15",
      "open": 50.380001068115234,
      "high": 50.9900016784668,
      "low": 49.18000030517578,
      "close": 49.33000183105469,
      "volume": 1090500
    },
    {
      "time": "2026-06-16",
      "open": 49.959999084472656,
      "high": 50.22999954223633,
      "low": 49.130001068115234,
      "close": 49.38999938964844,
      "volume": 752300
    },
    {
      "time": "2026-06-17",
      "open": 49.119998931884766,
      "high": 49.790000915527344,
      "low": 47.7400016784668,
      "close": 48.150001525878906,
      "volume": 1459200
    },
    {
      "time": "2026-06-18",
      "open": 48.34000015258789,
      "high": 48.959999084472656,
      "low": 47.43000030517578,
      "close": 48.43000030517578,
      "volume": 1714000
    },
    {
      "time": "2026-06-22",
      "open": 48.560001373291016,
      "high": 49.31999969482422,
      "low": 48.380001068115234,
      "close": 48.93000030517578,
      "volume": 955300
    },
    {
      "time": "2026-06-23",
      "open": 49,
      "high": 49.75,
      "low": 48.83000183105469,
      "close": 49.63999938964844,
      "volume": 775400
    },
    {
      "time": "2026-06-24",
      "open": 49.58000183105469,
      "high": 50.40999984741211,
      "low": 49.58000183105469,
      "close": 50.33000183105469,
      "volume": 1226700
    },
    {
      "time": "2026-06-25",
      "open": 50,
      "high": 51.25,
      "low": 50,
      "close": 50.79999923706055,
      "volume": 1393100
    },
    {
      "time": "2026-06-26",
      "open": 50.970001220703125,
      "high": 52.09000015258789,
      "low": 50.65999984741211,
      "close": 52.040000915527344,
      "volume": 5160900
    },
    {
      "time": "2026-06-29",
      "open": 51.59000015258789,
      "high": 51.91999816894531,
      "low": 51.040000915527344,
      "close": 51.91999816894531,
      "volume": 1773000
    },
    {
      "time": "2026-06-30",
      "open": 51.7400016784668,
      "high": 52.15999984741211,
      "low": 51.4900016784668,
      "close": 51.58000183105469,
      "volume": 1434600
    },
    {
      "time": "2026-07-01",
      "open": 51.75,
      "high": 52.970001220703125,
      "low": 51.400001525878906,
      "close": 52.75,
      "volume": 1640100
    },
    {
      "time": "2026-07-02",
      "open": 53,
      "high": 53.130001068115234,
      "low": 51.45000076293945,
      "close": 51.779998779296875,
      "volume": 790300
    },
    {
      "time": "2026-07-06",
      "open": 51.5099983215332,
      "high": 52.63999938964844,
      "low": 51.439998626708984,
      "close": 52.540000915527344,
      "volume": 1252100
    },
    {
      "time": "2026-07-07",
      "open": 52.41999816894531,
      "high": 52.529998779296875,
      "low": 51.90999984741211,
      "close": 51.970001220703125,
      "volume": 954100
    },
    {
      "time": "2026-07-08",
      "open": 51.88999938964844,
      "high": 51.88999938964844,
      "low": 49.97999954223633,
      "close": 50.2599983215332,
      "volume": 1019200
    },
    {
      "time": "2026-07-09",
      "open": 50.47999954223633,
      "high": 51.5099983215332,
      "low": 50.16999816894531,
      "close": 51.33000183105469,
      "volume": 905700
    },
    {
      "time": "2026-07-10",
      "open": 51.52000045776367,
      "high": 51.75,
      "low": 51.029998779296875,
      "close": 51.4900016784668,
      "volume": 909200
    },
    {
      "time": "2026-07-13",
      "open": 51.5099983215332,
      "high": 51.900001525878906,
      "low": 51.16999816894531,
      "close": 51.7599983215332,
      "volume": 838100
    },
    {
      "time": "2026-07-14",
      "open": 51.81999969482422,
      "high": 52.2599983215332,
      "low": 51.4900016784668,
      "close": 51.790000915527344,
      "volume": 1152500
    },
    {
      "time": "2026-07-15",
      "open": 52.0099983215332,
      "high": 53.189998626708984,
      "low": 51.91999816894531,
      "close": 52.709999084472656,
      "volume": 1132400
    },
    {
      "time": "2026-07-16",
      "open": 53,
      "high": 54.58000183105469,
      "low": 52.90999984741211,
      "close": 54.5099983215332,
      "volume": 1170700
    },
    {
      "time": "2026-07-17",
      "open": 53.90999984741211,
      "high": 54.36000061035156,
      "low": 53.0099983215332,
      "close": 53.56999969482422,
      "volume": 1392300
    },
    {
      "time": "2026-07-20",
      "open": 53.54999923706055,
      "high": 53.72999954223633,
      "low": 52.119998931884766,
      "close": 52.29999923706055,
      "volume": 1158200
    },
    {
      "time": "2026-07-21",
      "open": 52.349998474121094,
      "high": 52.349998474121094,
      "low": 51.400001525878906,
      "close": 52.2599983215332,
      "volume": 1038400
    },
    {
      "time": "2026-07-22",
      "open": 52.31999969482422,
      "high": 52.58000183105469,
      "low": 51.13999938964844,
      "close": 51.16999816894531,
      "volume": 1850100
    },
    {
      "time": "2026-07-23",
      "open": 50.2400016784668,
      "high": 50.72999954223633,
      "low": 49.7599983215332,
      "close": 50.650001525878906,
      "volume": 1649700
    },
    {
      "time": "2026-07-24",
      "open": 49.63999938964844,
      "high": 50.72999954223633,
      "low": 48.68000030517578,
      "close": 50.27000045776367,
      "volume": 1957400
    },
    {
      "time": "2026-07-27",
      "open": 50.5,
      "high": 50.7599983215332,
      "low": 48.97999954223633,
      "close": 49,
      "volume": 1606600
    },
    {
      "time": "2026-07-28",
      "open": 49.290000915527344,
      "high": 49.619998931884766,
      "low": 48.779998779296875,
      "close": 49.5099983215332,
      "volume": 1462300
    },
    {
      "time": "2026-07-29",
      "open": 49.20000076293945,
      "high": 49.439998626708984,
      "low": 48.529998779296875,
      "close": 48.810001373291016,
      "volume": 1139600
    },
    {
      "time": "2026-07-30",
      "open": 49.310001373291016,
      "high": 49.54999923706055,
      "low": 48.79999923706055,
      "close": 48.970001220703125,
      "volume": 903000
    },
    {
      "time": "2026-07-31",
      "open": 49.25,
      "high": 49.38999938964844,
      "low": 48.720001220703125,
      "close": 49.290000915527344,
      "volume": 906600
    },
    {
      "time": "2026-08-03",
      "open": 49.47999954223633,
      "high": 50.5,
      "low": 49.47999954223633,
      "close": 50.4900016784668,
      "volume": 1196500
    },
    {
      "time": "2026-08-04",
      "open": 50.529998779296875,
      "high": 51.290000915527344,
      "low": 50.369998931884766,
      "close": 50.95000076293945,
      "volume": 922000
    },
    {
      "time": "2026-08-05",
      "open": 51.09000015258789,
      "high": 51.459999084472656,
      "low": 49.9900016784668,
      "close": 50,
      "volume": 1109500
    },
    {
      "time": "2026-08-06",
      "open": 50.650001525878906,
      "high": 50.650001525878906,
      "low": 48.459999084472656,
      "close": 48.5,
      "volume": 1652800
    },
    {
      "time": "2026-08-07",
      "open": 48.22999954223633,
      "high": 49.06999969482422,
      "low": 48.02000045776367,
      "close": 48.75,
      "volume": 1062400
    },
    {
      "time": "2026-08-10",
      "open": 48.380001068115234,
      "high": 48.84000015258789,
      "low": 48.33000183105469,
      "close": 48.7599983215332,
      "volume": 959000
    },
    {
      "time": "2026-08-11",
      "open": 48.86000061035156,
      "high": 49.15999984741211,
      "low": 48.70000076293945,
      "close": 49.11000061035156,
      "volume": 904300
    },
    {
      "time": "2026-08-12",
      "open": 49.52000045776367,
      "high": 49.86000061035156,
      "low": 48.790000915527344,
      "close": 49.18000030517578,
      "volume": 930500
    },
    {
      "time": "2026-08-13",
      "open": 49.599998474121094,
      "high": 49.97999954223633,
      "low": 49.540000915527344,
      "close": 49.77000045776367,
      "volume": 614400
    },
    {
      "time": "2026-08-14",
      "open": 49.619998931884766,
      "high": 50.11000061035156,
      "low": 49.459999084472656,
      "close": 49.93000030517578,
      "volume": 655900
    },
    {
      "time": "2026-08-17",
      "open": 49.77000045776367,
      "high": 49.9900016784668,
      "low": 49.58000183105469,
      "close": 49.61000061035156,
      "volume": 616600
    },
    {
      "time": "2026-08-18",
      "open": 49.7400016784668,
      "high": 49.959999084472656,
      "low": 48.90999984741211,
      "close": 48.970001220703125,
      "volume": 823000
    },
    {
      "time": "2026-08-19",
      "open": 49.290000915527344,
      "high": 49.45000076293945,
      "low": 47.83000183105469,
      "close": 47.95000076293945,
      "volume": 940600
    },
    {
      "time": "2026-08-20",
      "open": 47.59000015258789,
      "high": 47.939998626708984,
      "low": 47.15999984741211,
      "close": 47.25,
      "volume": 989100
    },
    {
      "time": "2026-08-21",
      "open": 47.650001525878906,
      "high": 47.72999954223633,
      "low": 47.04999923706055,
      "close": 47.25,
      "volume": 983600
    },
    {
      "time": "2026-08-24",
      "open": 47.27000045776367,
      "high": 47.54999923706055,
      "low": 46.720001220703125,
      "close": 46.77000045776367,
      "volume": 891200
    },
    {
      "time": "2026-08-25",
      "open": 47.02000045776367,
      "high": 47.369998931884766,
      "low": 46.5,
      "close": 47.349998474121094,
      "volume": 1345400
    },
    {
      "time": "2026-08-26",
      "open": 47.5099983215332,
      "high": 47.7599983215332,
      "low": 47.130001068115234,
      "close": 47.18000030517578,
      "volume": 865400
    },
    {
      "time": "2026-08-27",
      "open": 46.689998626708984,
      "high": 47.31999969482422,
      "low": 46.400001525878906,
      "close": 47.27000045776367,
      "volume": 743900
    },
    {
      "time": "2026-08-28",
      "open": 47.5,
      "high": 47.709999084472656,
      "low": 46.849998474121094,
      "close": 46.880001068115234,
      "volume": 898100
    },
    {
      "time": "2026-08-31",
      "open": 46.81999969482422,
      "high": 47.119998931884766,
      "low": 46.209999084472656,
      "close": 46.310001373291016,
      "volume": 1015600
    },
    {
      "time": "2026-09-01",
      "open": 46.20000076293945,
      "high": 46.52000045776367,
      "low": 45.25,
      "close": 45.34000015258789,
      "volume": 905600
    },
    {
      "time": "2026-09-02",
      "open": 45.68000030517578,
      "high": 46.81999969482422,
      "low": 45.68000030517578,
      "close": 46.400001525878906,
      "volume": 1043500
    },
    {
      "time": "2026-09-03",
      "open": 46.68000030517578,
      "high": 47.150001525878906,
      "low": 45.869998931884766,
      "close": 46.36000061035156,
      "volume": 945600
    },
    {
      "time": "2026-09-04",
      "open": 46.220001220703125,
      "high": 47.029998779296875,
      "low": 46.220001220703125,
      "close": 46.83000183105469,
      "volume": 575900
    },
    {
      "time": "2026-09-08",
      "open": 46.7599983215332,
      "high": 46.9900016784668,
      "low": 46.189998626708984,
      "close": 46.22999954223633,
      "volume": 685300
    },
    {
      "time": "2026-09-09",
      "open": 45.9900016784668,
      "high": 46.279998779296875,
      "low": 45.43000030517578,
      "close": 45.7599983215332,
      "volume": 908800
    },
    {
      "time": "2026-09-10",
      "open": 45.619998931884766,
      "high": 45.959999084472656,
      "low": 45.130001068115234,
      "close": 45.93000030517578,
      "volume": 675200
    },
    {
      "time": "2026-09-11",
      "open": 46.52000045776367,
      "high": 46.56999969482422,
      "low": 45.47999954223633,
      "close": 45.83000183105469,
      "volume": 700300
    },
    {
      "time": "2026-09-14",
      "open": 45.630001068115234,
      "high": 46.41999816894531,
      "low": 45.716400146484375,
      "close": 45.939998626708984,
      "volume": 819356
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 45.04259986877442
    },
    {
      "time": "2025-11-24",
      "value": 44.91739990234375
    },
    {
      "time": "2025-11-25",
      "value": 44.82959991455078
    },
    {
      "time": "2025-11-26",
      "value": 44.71859992980957
    },
    {
      "time": "2025-11-28",
      "value": 44.56199989318848
    },
    {
      "time": "2025-12-01",
      "value": 44.428799896240236
    },
    {
      "time": "2025-12-02",
      "value": 44.285599899291995
    },
    {
      "time": "2025-12-03",
      "value": 44.15259994506836
    },
    {
      "time": "2025-12-04",
      "value": 44.029399948120115
    },
    {
      "time": "2025-12-05",
      "value": 43.899199981689456
    },
    {
      "time": "2025-12-08",
      "value": 43.76
    },
    {
      "time": "2025-12-09",
      "value": 43.62220001220703
    },
    {
      "time": "2025-12-10",
      "value": 43.53240005493164
    },
    {
      "time": "2025-12-11",
      "value": 43.456400070190426
    },
    {
      "time": "2025-12-12",
      "value": 43.38960006713867
    },
    {
      "time": "2025-12-15",
      "value": 43.31540008544922
    },
    {
      "time": "2025-12-16",
      "value": 43.232800064086916
    },
    {
      "time": "2025-12-17",
      "value": 43.18720008850098
    },
    {
      "time": "2025-12-18",
      "value": 43.13260009765625
    },
    {
      "time": "2025-12-19",
      "value": 43.094000091552736
    },
    {
      "time": "2025-12-22",
      "value": 43.08720008850098
    },
    {
      "time": "2025-12-23",
      "value": 43.05240005493164
    },
    {
      "time": "2025-12-24",
      "value": 42.98700004577637
    },
    {
      "time": "2025-12-26",
      "value": 42.937000045776365
    },
    {
      "time": "2025-12-29",
      "value": 42.9342000579834
    },
    {
      "time": "2025-12-30",
      "value": 42.9442000579834
    },
    {
      "time": "2025-12-31",
      "value": 42.953600006103514
    },
    {
      "time": "2026-01-02",
      "value": 42.98139999389648
    },
    {
      "time": "2026-01-05",
      "value": 43.04080001831055
    },
    {
      "time": "2026-01-06",
      "value": 43.12520004272461
    },
    {
      "time": "2026-01-07",
      "value": 43.17880004882812
    },
    {
      "time": "2026-01-08",
      "value": 43.25640007019043
    },
    {
      "time": "2026-01-09",
      "value": 43.344000015258786
    },
    {
      "time": "2026-01-12",
      "value": 43.462600021362306
    },
    {
      "time": "2026-01-13",
      "value": 43.56820007324219
    },
    {
      "time": "2026-01-14",
      "value": 43.689400100708006
    },
    {
      "time": "2026-01-15",
      "value": 43.844000091552736
    },
    {
      "time": "2026-01-16",
      "value": 43.98380012512207
    },
    {
      "time": "2026-01-20",
      "value": 44.08400016784668
    },
    {
      "time": "2026-01-21",
      "value": 44.2510001373291
    },
    {
      "time": "2026-01-22",
      "value": 44.396400146484375
    },
    {
      "time": "2026-01-23",
      "value": 44.507200164794924
    },
    {
      "time": "2026-01-26",
      "value": 44.626600189208986
    },
    {
      "time": "2026-01-27",
      "value": 44.74160018920898
    },
    {
      "time": "2026-01-28",
      "value": 44.87480018615722
    },
    {
      "time": "2026-01-29",
      "value": 45.026600189208985
    },
    {
      "time": "2026-01-30",
      "value": 45.236600189208986
    },
    {
      "time": "2026-02-02",
      "value": 45.44580017089844
    },
    {
      "time": "2026-02-03",
      "value": 45.67440017700196
    },
    {
      "time": "2026-02-04",
      "value": 45.930000152587894
    },
    {
      "time": "2026-02-05",
      "value": 46.12920021057129
    },
    {
      "time": "2026-02-06",
      "value": 46.35540016174316
    },
    {
      "time": "2026-02-09",
      "value": 46.55480010986328
    },
    {
      "time": "2026-02-10",
      "value": 46.738200149536134
    },
    {
      "time": "2026-02-11",
      "value": 46.92620018005371
    },
    {
      "time": "2026-02-12",
      "value": 47.08720016479492
    },
    {
      "time": "2026-02-13",
      "value": 47.26220016479492
    },
    {
      "time": "2026-02-17",
      "value": 47.425200119018555
    },
    {
      "time": "2026-02-18",
      "value": 47.575200119018554
    },
    {
      "time": "2026-02-19",
      "value": 47.727000122070315
    },
    {
      "time": "2026-02-20",
      "value": 47.87800010681153
    },
    {
      "time": "2026-02-23",
      "value": 47.98580009460449
    },
    {
      "time": "2026-02-24",
      "value": 48.05820007324219
    },
    {
      "time": "2026-02-25",
      "value": 48.14100006103516
    },
    {
      "time": "2026-02-26",
      "value": 48.24
    },
    {
      "time": "2026-02-27",
      "value": 48.26020004272461
    },
    {
      "time": "2026-03-02",
      "value": 48.291000061035156
    },
    {
      "time": "2026-03-03",
      "value": 48.29120002746582
    },
    {
      "time": "2026-03-04",
      "value": 48.29020004272461
    },
    {
      "time": "2026-03-05",
      "value": 48.2642000579834
    },
    {
      "time": "2026-03-06",
      "value": 48.21820007324219
    },
    {
      "time": "2026-03-09",
      "value": 48.188200073242186
    },
    {
      "time": "2026-03-10",
      "value": 48.16660003662109
    },
    {
      "time": "2026-03-11",
      "value": 48.15360000610352
    },
    {
      "time": "2026-03-12",
      "value": 48.13620002746582
    },
    {
      "time": "2026-03-13",
      "value": 48.117000045776365
    },
    {
      "time": "2026-03-16",
      "value": 48.10340003967285
    },
    {
      "time": "2026-03-17",
      "value": 48.0816000366211
    },
    {
      "time": "2026-03-18",
      "value": 48.01819999694824
    },
    {
      "time": "2026-03-19",
      "value": 47.93159996032715
    },
    {
      "time": "2026-03-20",
      "value": 47.86779998779297
    },
    {
      "time": "2026-03-23",
      "value": 47.80459999084473
    },
    {
      "time": "2026-03-24",
      "value": 47.75419998168945
    },
    {
      "time": "2026-03-25",
      "value": 47.71480003356933
    },
    {
      "time": "2026-03-26",
      "value": 47.68400001525879
    },
    {
      "time": "2026-03-27",
      "value": 47.61520004272461
    },
    {
      "time": "2026-03-30",
      "value": 47.52240005493164
    },
    {
      "time": "2026-03-31",
      "value": 47.45860000610352
    },
    {
      "time": "2026-04-01",
      "value": 47.42099998474121
    },
    {
      "time": "2026-04-02",
      "value": 47.337600021362306
    },
    {
      "time": "2026-04-06",
      "value": 47.26740005493164
    },
    {
      "time": "2026-04-07",
      "value": 47.23020004272461
    },
    {
      "time": "2026-04-08",
      "value": 47.20700004577637
    },
    {
      "time": "2026-04-09",
      "value": 47.19620002746582
    },
    {
      "time": "2026-04-10",
      "value": 47.17960006713867
    },
    {
      "time": "2026-04-13",
      "value": 47.15400009155273
    },
    {
      "time": "2026-04-14",
      "value": 47.09780006408691
    },
    {
      "time": "2026-04-15",
      "value": 47.03860008239746
    },
    {
      "time": "2026-04-16",
      "value": 46.94820007324219
    },
    {
      "time": "2026-04-17",
      "value": 46.86320007324219
    },
    {
      "time": "2026-04-20",
      "value": 46.80860000610352
    },
    {
      "time": "2026-04-21",
      "value": 46.725800018310544
    },
    {
      "time": "2026-04-22",
      "value": 46.638800048828124
    },
    {
      "time": "2026-04-23",
      "value": 46.589599990844725
    },
    {
      "time": "2026-04-24",
      "value": 46.53
    },
    {
      "time": "2026-04-27",
      "value": 46.496600036621096
    },
    {
      "time": "2026-04-28",
      "value": 46.45980003356934
    },
    {
      "time": "2026-04-29",
      "value": 46.40560005187988
    },
    {
      "time": "2026-04-30",
      "value": 46.380800018310545
    },
    {
      "time": "2026-05-01",
      "value": 46.36480003356934
    },
    {
      "time": "2026-05-04",
      "value": 46.318199996948245
    },
    {
      "time": "2026-05-05",
      "value": 46.33759994506836
    },
    {
      "time": "2026-05-06",
      "value": 46.37659996032715
    },
    {
      "time": "2026-05-07",
      "value": 46.38239997863769
    },
    {
      "time": "2026-05-08",
      "value": 46.37940002441406
    },
    {
      "time": "2026-05-11",
      "value": 46.41419998168945
    },
    {
      "time": "2026-05-12",
      "value": 46.42899993896484
    },
    {
      "time": "2026-05-13",
      "value": 46.44859992980957
    },
    {
      "time": "2026-05-14",
      "value": 46.47339988708496
    },
    {
      "time": "2026-05-15",
      "value": 46.497999877929686
    },
    {
      "time": "2026-05-18",
      "value": 46.56259986877441
    },
    {
      "time": "2026-05-19",
      "value": 46.61579986572266
    },
    {
      "time": "2026-05-20",
      "value": 46.67999984741211
    },
    {
      "time": "2026-05-21",
      "value": 46.73859985351562
    },
    {
      "time": "2026-05-22",
      "value": 46.81099983215332
    },
    {
      "time": "2026-05-26",
      "value": 46.91359985351563
    },
    {
      "time": "2026-05-27",
      "value": 47.00499984741211
    },
    {
      "time": "2026-05-28",
      "value": 47.088999862670896
    },
    {
      "time": "2026-05-29",
      "value": 47.1839998626709
    },
    {
      "time": "2026-06-01",
      "value": 47.25279983520508
    },
    {
      "time": "2026-06-02",
      "value": 47.31879981994629
    },
    {
      "time": "2026-06-03",
      "value": 47.35279975891113
    },
    {
      "time": "2026-06-04",
      "value": 47.402999801635744
    },
    {
      "time": "2026-06-05",
      "value": 47.45339981079101
    },
    {
      "time": "2026-06-08",
      "value": 47.50679977416992
    },
    {
      "time": "2026-06-09",
      "value": 47.593199768066405
    },
    {
      "time": "2026-06-10",
      "value": 47.67599975585937
    },
    {
      "time": "2026-06-11",
      "value": 47.75879981994629
    },
    {
      "time": "2026-06-12",
      "value": 47.856799850463865
    },
    {
      "time": "2026-06-15",
      "value": 47.93339988708496
    },
    {
      "time": "2026-06-16",
      "value": 47.9939998626709
    },
    {
      "time": "2026-06-17",
      "value": 48.03419990539551
    },
    {
      "time": "2026-06-18",
      "value": 48.05559989929199
    },
    {
      "time": "2026-06-22",
      "value": 48.06999992370606
    },
    {
      "time": "2026-06-23",
      "value": 48.10019989013672
    },
    {
      "time": "2026-06-24",
      "value": 48.133799896240234
    },
    {
      "time": "2026-06-25",
      "value": 48.19239990234375
    },
    {
      "time": "2026-06-26",
      "value": 48.278199920654295
    },
    {
      "time": "2026-06-29",
      "value": 48.36619987487793
    },
    {
      "time": "2026-06-30",
      "value": 48.418999938964845
    },
    {
      "time": "2026-07-01",
      "value": 48.485599975585934
    },
    {
      "time": "2026-07-02",
      "value": 48.54019996643066
    },
    {
      "time": "2026-07-06",
      "value": 48.61379997253418
    },
    {
      "time": "2026-07-07",
      "value": 48.66580001831055
    },
    {
      "time": "2026-07-08",
      "value": 48.69659996032715
    },
    {
      "time": "2026-07-09",
      "value": 48.73519996643066
    },
    {
      "time": "2026-07-10",
      "value": 48.77599998474121
    },
    {
      "time": "2026-07-13",
      "value": 48.84839996337891
    },
    {
      "time": "2026-07-14",
      "value": 48.903199996948246
    },
    {
      "time": "2026-07-15",
      "value": 48.9757999420166
    },
    {
      "time": "2026-07-16",
      "value": 49.10259994506836
    },
    {
      "time": "2026-07-17",
      "value": 49.20059997558594
    },
    {
      "time": "2026-07-20",
      "value": 49.25159996032715
    },
    {
      "time": "2026-07-21",
      "value": 49.32099990844726
    },
    {
      "time": "2026-07-22",
      "value": 49.368599853515626
    },
    {
      "time": "2026-07-23",
      "value": 49.43699989318848
    },
    {
      "time": "2026-07-24",
      "value": 49.509999923706054
    },
    {
      "time": "2026-07-27",
      "value": 49.56759994506836
    },
    {
      "time": "2026-07-28",
      "value": 49.62859992980957
    },
    {
      "time": "2026-07-29",
      "value": 49.69359992980957
    },
    {
      "time": "2026-07-30",
      "value": 49.73719993591308
    },
    {
      "time": "2026-07-31",
      "value": 49.78699996948242
    },
    {
      "time": "2026-08-03",
      "value": 49.83840003967285
    },
    {
      "time": "2026-08-04",
      "value": 49.90140007019043
    },
    {
      "time": "2026-08-05",
      "value": 49.94820007324219
    },
    {
      "time": "2026-08-06",
      "value": 49.94600006103516
    },
    {
      "time": "2026-08-07",
      "value": 49.96220008850098
    },
    {
      "time": "2026-08-10",
      "value": 49.98240005493164
    },
    {
      "time": "2026-08-11",
      "value": 50.01360008239746
    },
    {
      "time": "2026-08-12",
      "value": 50.07020011901855
    },
    {
      "time": "2026-08-13",
      "value": 50.13280014038086
    },
    {
      "time": "2026-08-14",
      "value": 50.21120018005371
    },
    {
      "time": "2026-08-17",
      "value": 50.25980018615723
    },
    {
      "time": "2026-08-18",
      "value": 50.29620018005371
    },
    {
      "time": "2026-08-19",
      "value": 50.3128002166748
    },
    {
      "time": "2026-08-20",
      "value": 50.302000198364254
    },
    {
      "time": "2026-08-21",
      "value": 50.28920021057129
    },
    {
      "time": "2026-08-24",
      "value": 50.24840019226074
    },
    {
      "time": "2026-08-25",
      "value": 50.19640014648437
    },
    {
      "time": "2026-08-26",
      "value": 50.1534001159668
    },
    {
      "time": "2026-08-27",
      "value": 50.1110001373291
    },
    {
      "time": "2026-08-28",
      "value": 50.08560012817383
    },
    {
      "time": "2026-08-31",
      "value": 50.04320014953613
    },
    {
      "time": "2026-09-01",
      "value": 49.97140014648438
    },
    {
      "time": "2026-09-02",
      "value": 49.90660018920899
    },
    {
      "time": "2026-09-03",
      "value": 49.827200164794924
    },
    {
      "time": "2026-09-04",
      "value": 49.747800216674804
    },
    {
      "time": "2026-09-08",
      "value": 49.63160018920898
    },
    {
      "time": "2026-09-09",
      "value": 49.508400192260744
    },
    {
      "time": "2026-09-10",
      "value": 49.39540016174316
    },
    {
      "time": "2026-09-11",
      "value": 49.25700019836426
    },
    {
      "time": "2026-09-14",
      "value": 49.1402001953125
    }
  ],
  "analysis": null
}