{
  "ok": true,
  "cached": false,
  "ticker": "GIC",
  "price": 39.3,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "Hughes Claudia",
      "title": "SVP & Chief Sales Officer",
      "is_csuite": 0,
      "value": 3967,
      "avg_price": 29.6,
      "filing_date": "2026-09-11"
    }
  ],
  "insider_sells_last_30d": [
    {
      "owner": "Hughes Claudia",
      "title": "SVP & Chief Sales Officer",
      "is_csuite": 0,
      "value": 255352,
      "avg_price": 39.36,
      "filing_date": "2026-08-31"
    }
  ],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "3 Profitable Stocks We Approach with Caution",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-profitable-stocks-approach-caution-225905951.html",
      "published": "2026-09-11"
    },
    {
      "title": "1 Russell 2000 Stock Worth Investigating and 2 We Find Risky",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-russell-2000-stock-worth-125704294.html",
      "published": "2026-09-10"
    },
    {
      "title": "Zacks Industry Outlook Highlights GWW, FAST, MSM, GIC and BOOM",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/zacks-industry-outlook-highlights-gww-140000918.html",
      "published": "2026-09-08"
    },
    {
      "title": "5 Industrial Services Stocks to Consider Despite Industry Challenges",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/5-industrial-services-stocks-consider-125600042.html",
      "published": "2026-09-04"
    },
    {
      "title": "Axoflow Named Finalist in SiliconANGLE's 2026 TechForward Awards for Security Operations & Response",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/technology/ai/articles/axoflow-named-finalist-siliconangles-2026-100000610.html",
      "published": "2026-09-03"
    },
    {
      "title": "Global Industrial to Showcase Hospitality Solutions at Independent Hotel Show Miami 2026",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/small-business/articles/global-industrial-showcase-hospitality-solutions-120000873.html",
      "published": "2026-09-02"
    },
    {
      "title": "Global Industrial and Richard Childress Racing Highlight K9s For Warriors Station Dog Program During Daytona Race Weekend",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/healthcare/articles/global-industrial-richard-childress-racing-120000328.html",
      "published": "2026-08-31"
    },
    {
      "title": "1 Cash-Producing Stock to Target This Week and 2 That Underwhelm",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-cash-producing-stock-target-082536175.html",
      "published": "2026-08-24"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 37.2400016784668,
      "high": 37.27000045776367,
      "low": 36.25,
      "close": 37.06999969482422,
      "volume": 99000
    },
    {
      "time": "2025-09-16",
      "open": 37.150001525878906,
      "high": 37.5,
      "low": 36.54999923706055,
      "close": 36.93000030517578,
      "volume": 73600
    },
    {
      "time": "2025-09-17",
      "open": 36.79999923706055,
      "high": 37.4900016784668,
      "low": 36.38999938964844,
      "close": 36.5,
      "volume": 76900
    },
    {
      "time": "2025-09-18",
      "open": 36.56999969482422,
      "high": 36.9900016784668,
      "low": 36.52000045776367,
      "close": 36.529998779296875,
      "volume": 114900
    },
    {
      "time": "2025-09-19",
      "open": 36.709999084472656,
      "high": 36.709999084472656,
      "low": 35.790000915527344,
      "close": 36.04999923706055,
      "volume": 177900
    },
    {
      "time": "2025-09-22",
      "open": 35.939998626708984,
      "high": 36.7599983215332,
      "low": 35.45000076293945,
      "close": 36.70000076293945,
      "volume": 132300
    },
    {
      "time": "2025-09-23",
      "open": 36.9900016784668,
      "high": 37.36000061035156,
      "low": 36.54999923706055,
      "close": 36.619998931884766,
      "volume": 91500
    },
    {
      "time": "2025-09-24",
      "open": 36.54999923706055,
      "high": 36.93000030517578,
      "low": 36.099998474121094,
      "close": 36.65999984741211,
      "volume": 110000
    },
    {
      "time": "2025-09-25",
      "open": 36.540000915527344,
      "high": 36.75,
      "low": 36.279998779296875,
      "close": 36.54999923706055,
      "volume": 64600
    },
    {
      "time": "2025-09-26",
      "open": 36.619998931884766,
      "high": 36.95000076293945,
      "low": 36.38999938964844,
      "close": 36.650001525878906,
      "volume": 55000
    },
    {
      "time": "2025-09-29",
      "open": 36.900001525878906,
      "high": 36.900001525878906,
      "low": 36.119998931884766,
      "close": 36.29999923706055,
      "volume": 65500
    },
    {
      "time": "2025-09-30",
      "open": 36.34000015258789,
      "high": 36.790000915527344,
      "low": 36.189998626708984,
      "close": 36.66999816894531,
      "volume": 84100
    },
    {
      "time": "2025-10-01",
      "open": 36.5099983215332,
      "high": 36.70000076293945,
      "low": 35.65999984741211,
      "close": 35.689998626708984,
      "volume": 68500
    },
    {
      "time": "2025-10-02",
      "open": 35.59000015258789,
      "high": 36.029998779296875,
      "low": 35.25,
      "close": 35.9900016784668,
      "volume": 63400
    },
    {
      "time": "2025-10-03",
      "open": 36.02000045776367,
      "high": 36.369998931884766,
      "low": 35.56999969482422,
      "close": 35.86000061035156,
      "volume": 65300
    },
    {
      "time": "2025-10-06",
      "open": 35.91999816894531,
      "high": 35.91999816894531,
      "low": 35.2599983215332,
      "close": 35.349998474121094,
      "volume": 77400
    },
    {
      "time": "2025-10-07",
      "open": 35.31999969482422,
      "high": 35.52000045776367,
      "low": 34.40999984741211,
      "close": 34.70000076293945,
      "volume": 187800
    },
    {
      "time": "2025-10-08",
      "open": 34.77000045776367,
      "high": 35.2400016784668,
      "low": 34.5,
      "close": 34.939998626708984,
      "volume": 67300
    },
    {
      "time": "2025-10-09",
      "open": 34.939998626708984,
      "high": 35,
      "low": 34.560001373291016,
      "close": 34.65999984741211,
      "volume": 66900
    },
    {
      "time": "2025-10-10",
      "open": 34.66999816894531,
      "high": 34.97999954223633,
      "low": 34.02000045776367,
      "close": 34.15999984741211,
      "volume": 68100
    },
    {
      "time": "2025-10-13",
      "open": 34.380001068115234,
      "high": 34.540000915527344,
      "low": 33.56999969482422,
      "close": 33.650001525878906,
      "volume": 77800
    },
    {
      "time": "2025-10-14",
      "open": 33.38999938964844,
      "high": 34.459999084472656,
      "low": 33.38999938964844,
      "close": 34.25,
      "volume": 102500
    },
    {
      "time": "2025-10-15",
      "open": 34.279998779296875,
      "high": 35.20000076293945,
      "low": 33.939998626708984,
      "close": 34.310001373291016,
      "volume": 99300
    },
    {
      "time": "2025-10-16",
      "open": 34.290000915527344,
      "high": 34.459999084472656,
      "low": 33.869998931884766,
      "close": 34.189998626708984,
      "volume": 122700
    },
    {
      "time": "2025-10-17",
      "open": 34.16999816894531,
      "high": 34.72999954223633,
      "low": 33.97999954223633,
      "close": 34.709999084472656,
      "volume": 81600
    },
    {
      "time": "2025-10-20",
      "open": 34.869998931884766,
      "high": 35.22999954223633,
      "low": 34.45000076293945,
      "close": 34.83000183105469,
      "volume": 62300
    },
    {
      "time": "2025-10-21",
      "open": 34.72999954223633,
      "high": 35.31999969482422,
      "low": 34.599998474121094,
      "close": 35.099998474121094,
      "volume": 61600
    },
    {
      "time": "2025-10-22",
      "open": 35.08000183105469,
      "high": 35.400001525878906,
      "low": 34.59000015258789,
      "close": 34.790000915527344,
      "volume": 74400
    },
    {
      "time": "2025-10-23",
      "open": 34.75,
      "high": 35.08000183105469,
      "low": 34.40999984741211,
      "close": 35,
      "volume": 68400
    },
    {
      "time": "2025-10-24",
      "open": 35.22999954223633,
      "high": 35.310001373291016,
      "low": 34.810001373291016,
      "close": 34.86000061035156,
      "volume": 51700
    },
    {
      "time": "2025-10-27",
      "open": 35,
      "high": 35.5,
      "low": 34.72999954223633,
      "close": 34.86000061035156,
      "volume": 116900
    },
    {
      "time": "2025-10-28",
      "open": 34.7400016784668,
      "high": 35.290000915527344,
      "low": 34.380001068115234,
      "close": 35.11000061035156,
      "volume": 149100
    },
    {
      "time": "2025-10-29",
      "open": 27.329999923706055,
      "high": 30.25,
      "low": 26.610000610351562,
      "close": 28.75,
      "volume": 385000
    },
    {
      "time": "2025-10-30",
      "open": 28.709999084472656,
      "high": 29.190000534057617,
      "low": 27.93000030517578,
      "close": 28.219999313354492,
      "volume": 218900
    },
    {
      "time": "2025-10-31",
      "open": 28.100000381469727,
      "high": 28.719999313354492,
      "low": 27.889999389648438,
      "close": 28.420000076293945,
      "volume": 144500
    },
    {
      "time": "2025-11-03",
      "open": 28.420000076293945,
      "high": 28.739999771118164,
      "low": 28.09000015258789,
      "close": 28.15999984741211,
      "volume": 184900
    },
    {
      "time": "2025-11-04",
      "open": 28.18000030517578,
      "high": 28.18000030517578,
      "low": 27.65999984741211,
      "close": 28,
      "volume": 119900
    },
    {
      "time": "2025-11-05",
      "open": 27.950000762939453,
      "high": 28.09000015258789,
      "low": 27.399999618530273,
      "close": 27.6299991607666,
      "volume": 138000
    },
    {
      "time": "2025-11-06",
      "open": 27.729999542236328,
      "high": 28.059999465942383,
      "low": 27.1200008392334,
      "close": 27.329999923706055,
      "volume": 133100
    },
    {
      "time": "2025-11-07",
      "open": 27.329999923706055,
      "high": 27.420000076293945,
      "low": 27.049999237060547,
      "close": 27.290000915527344,
      "volume": 133300
    },
    {
      "time": "2025-11-10",
      "open": 27.219999313354492,
      "high": 27.219999313354492,
      "low": 26.579999923706055,
      "close": 26.8799991607666,
      "volume": 102700
    },
    {
      "time": "2025-11-11",
      "open": 26.90999984741211,
      "high": 26.969999313354492,
      "low": 26.549999237060547,
      "close": 26.649999618530273,
      "volume": 138400
    },
    {
      "time": "2025-11-12",
      "open": 26.649999618530273,
      "high": 27.360000610351562,
      "low": 26.649999618530273,
      "close": 27,
      "volume": 97700
    },
    {
      "time": "2025-11-13",
      "open": 26.93000030517578,
      "high": 27.15999984741211,
      "low": 26.770000457763672,
      "close": 26.899999618530273,
      "volume": 109800
    },
    {
      "time": "2025-11-14",
      "open": 26.760000228881836,
      "high": 27.139999389648438,
      "low": 26.600000381469727,
      "close": 27.059999465942383,
      "volume": 128700
    },
    {
      "time": "2025-11-17",
      "open": 27.059999465942383,
      "high": 27.5,
      "low": 26.790000915527344,
      "close": 26.81999969482422,
      "volume": 120400
    },
    {
      "time": "2025-11-18",
      "open": 26.81999969482422,
      "high": 26.989999771118164,
      "low": 26.399999618530273,
      "close": 26.899999618530273,
      "volume": 103400
    },
    {
      "time": "2025-11-19",
      "open": 26.829999923706055,
      "high": 27.290000915527344,
      "low": 26.729999542236328,
      "close": 26.739999771118164,
      "volume": 84800
    },
    {
      "time": "2025-11-20",
      "open": 27.09000015258789,
      "high": 27.18000030517578,
      "low": 26.56999969482422,
      "close": 26.68000030517578,
      "volume": 73800
    },
    {
      "time": "2025-11-21",
      "open": 26.8799991607666,
      "high": 27.84000015258789,
      "low": 26.8799991607666,
      "close": 27.510000228881836,
      "volume": 95800
    },
    {
      "time": "2025-11-24",
      "open": 27.420000076293945,
      "high": 27.600000381469727,
      "low": 27.030000686645508,
      "close": 27.600000381469727,
      "volume": 149000
    },
    {
      "time": "2025-11-25",
      "open": 27.84000015258789,
      "high": 28.350000381469727,
      "low": 27.719999313354492,
      "close": 28.06999969482422,
      "volume": 102200
    },
    {
      "time": "2025-11-26",
      "open": 27.969999313354492,
      "high": 28.709999084472656,
      "low": 27.969999313354492,
      "close": 28.56999969482422,
      "volume": 91700
    },
    {
      "time": "2025-11-28",
      "open": 28.56999969482422,
      "high": 28.649999618530273,
      "low": 28.399999618530273,
      "close": 28.639999389648438,
      "volume": 49400
    },
    {
      "time": "2025-12-01",
      "open": 28.260000228881836,
      "high": 28.729999542236328,
      "low": 28.219999313354492,
      "close": 28.31999969482422,
      "volume": 113300
    },
    {
      "time": "2025-12-02",
      "open": 28.479999542236328,
      "high": 28.559999465942383,
      "low": 28.010000228881836,
      "close": 28.440000534057617,
      "volume": 81700
    },
    {
      "time": "2025-12-03",
      "open": 28.639999389648438,
      "high": 28.729999542236328,
      "low": 28.34000015258789,
      "close": 28.670000076293945,
      "volume": 84000
    },
    {
      "time": "2025-12-04",
      "open": 28.5,
      "high": 28.93000030517578,
      "low": 28.25,
      "close": 28.350000381469727,
      "volume": 97600
    },
    {
      "time": "2025-12-05",
      "open": 28.280000686645508,
      "high": 28.81999969482422,
      "low": 28.030000686645508,
      "close": 28.1200008392334,
      "volume": 92100
    },
    {
      "time": "2025-12-08",
      "open": 28.360000610351562,
      "high": 28.690000534057617,
      "low": 28.1299991607666,
      "close": 28.239999771118164,
      "volume": 106500
    },
    {
      "time": "2025-12-09",
      "open": 28.239999771118164,
      "high": 28.6200008392334,
      "low": 28.149999618530273,
      "close": 28.479999542236328,
      "volume": 56500
    },
    {
      "time": "2025-12-10",
      "open": 28.3700008392334,
      "high": 29.600000381469727,
      "low": 28.3700008392334,
      "close": 29.239999771118164,
      "volume": 149000
    },
    {
      "time": "2025-12-11",
      "open": 29.440000534057617,
      "high": 30.010000228881836,
      "low": 29.440000534057617,
      "close": 30.010000228881836,
      "volume": 116600
    },
    {
      "time": "2025-12-12",
      "open": 30.059999465942383,
      "high": 30.190000534057617,
      "low": 29.3700008392334,
      "close": 29.979999542236328,
      "volume": 89000
    },
    {
      "time": "2025-12-15",
      "open": 30.149999618530273,
      "high": 30.309999465942383,
      "low": 29.700000762939453,
      "close": 29.809999465942383,
      "volume": 75600
    },
    {
      "time": "2025-12-16",
      "open": 29.969999313354492,
      "high": 30.200000762939453,
      "low": 29.65999984741211,
      "close": 30.079999923706055,
      "volume": 63500
    },
    {
      "time": "2025-12-17",
      "open": 29.959999084472656,
      "high": 30.31999969482422,
      "low": 29.959999084472656,
      "close": 30.110000610351562,
      "volume": 74400
    },
    {
      "time": "2025-12-18",
      "open": 30.219999313354492,
      "high": 30.399999618530273,
      "low": 29.549999237060547,
      "close": 29.600000381469727,
      "volume": 163200
    },
    {
      "time": "2025-12-19",
      "open": 29.510000228881836,
      "high": 29.770000457763672,
      "low": 29.260000228881836,
      "close": 29.68000030517578,
      "volume": 129800
    },
    {
      "time": "2025-12-22",
      "open": 29.610000610351562,
      "high": 30.06999969482422,
      "low": 29.610000610351562,
      "close": 29.790000915527344,
      "volume": 81600
    },
    {
      "time": "2025-12-23",
      "open": 29.65999984741211,
      "high": 29.979999542236328,
      "low": 29.459999084472656,
      "close": 29.920000076293945,
      "volume": 101300
    },
    {
      "time": "2025-12-24",
      "open": 29.860000610351562,
      "high": 29.979999542236328,
      "low": 29.700000762939453,
      "close": 29.8799991607666,
      "volume": 45600
    },
    {
      "time": "2025-12-26",
      "open": 29.950000762939453,
      "high": 30.219999313354492,
      "low": 29.770000457763672,
      "close": 30.100000381469727,
      "volume": 51500
    },
    {
      "time": "2025-12-29",
      "open": 30.040000915527344,
      "high": 30.100000381469727,
      "low": 29.75,
      "close": 29.989999771118164,
      "volume": 91500
    },
    {
      "time": "2025-12-30",
      "open": 30.010000228881836,
      "high": 30.010000228881836,
      "low": 29.729999542236328,
      "close": 29.770000457763672,
      "volume": 79400
    },
    {
      "time": "2025-12-31",
      "open": 29.770000457763672,
      "high": 29.770000457763672,
      "low": 29.190000534057617,
      "close": 29.219999313354492,
      "volume": 65900
    },
    {
      "time": "2026-01-02",
      "open": 29.219999313354492,
      "high": 29.809999465942383,
      "low": 29.06999969482422,
      "close": 29.420000076293945,
      "volume": 73800
    },
    {
      "time": "2026-01-05",
      "open": 29.40999984741211,
      "high": 30.329999923706055,
      "low": 29.40999984741211,
      "close": 30.149999618530273,
      "volume": 89300
    },
    {
      "time": "2026-01-06",
      "open": 29.969999313354492,
      "high": 30.459999084472656,
      "low": 29.90999984741211,
      "close": 30.200000762939453,
      "volume": 88100
    },
    {
      "time": "2026-01-07",
      "open": 30.329999923706055,
      "high": 30.329999923706055,
      "low": 29.75,
      "close": 30,
      "volume": 60900
    },
    {
      "time": "2026-01-08",
      "open": 29.829999923706055,
      "high": 31.040000915527344,
      "low": 29.829999923706055,
      "close": 30.889999389648438,
      "volume": 98600
    },
    {
      "time": "2026-01-09",
      "open": 31.059999465942383,
      "high": 31.139999389648438,
      "low": 30.579999923706055,
      "close": 30.850000381469727,
      "volume": 69100
    },
    {
      "time": "2026-01-12",
      "open": 30.84000015258789,
      "high": 31.239999771118164,
      "low": 30.84000015258789,
      "close": 31.049999237060547,
      "volume": 42400
    },
    {
      "time": "2026-01-13",
      "open": 31.1200008392334,
      "high": 31.440000534057617,
      "low": 31.030000686645508,
      "close": 31.239999771118164,
      "volume": 56800
    },
    {
      "time": "2026-01-14",
      "open": 31.3700008392334,
      "high": 31.450000762939453,
      "low": 31.190000534057617,
      "close": 31.309999465942383,
      "volume": 81800
    },
    {
      "time": "2026-01-15",
      "open": 31.280000686645508,
      "high": 31.770000457763672,
      "low": 31.280000686645508,
      "close": 31.649999618530273,
      "volume": 81300
    },
    {
      "time": "2026-01-16",
      "open": 31.600000381469727,
      "high": 31.75,
      "low": 31.260000228881836,
      "close": 31.399999618530273,
      "volume": 97600
    },
    {
      "time": "2026-01-20",
      "open": 30.920000076293945,
      "high": 31.040000915527344,
      "low": 30.719999313354492,
      "close": 30.8700008392334,
      "volume": 51400
    },
    {
      "time": "2026-01-21",
      "open": 31.100000381469727,
      "high": 31.579999923706055,
      "low": 30.920000076293945,
      "close": 31.440000534057617,
      "volume": 245400
    },
    {
      "time": "2026-01-22",
      "open": 31.59000015258789,
      "high": 31.850000381469727,
      "low": 30.65999984741211,
      "close": 31.389999389648438,
      "volume": 82700
    },
    {
      "time": "2026-01-23",
      "open": 31.299999237060547,
      "high": 31.299999237060547,
      "low": 30.459999084472656,
      "close": 30.600000381469727,
      "volume": 64800
    },
    {
      "time": "2026-01-26",
      "open": 30.770000457763672,
      "high": 31.200000762939453,
      "low": 30.260000228881836,
      "close": 30.309999465942383,
      "volume": 60400
    },
    {
      "time": "2026-01-27",
      "open": 30.219999313354492,
      "high": 30.350000381469727,
      "low": 29.940000534057617,
      "close": 30.260000228881836,
      "volume": 102900
    },
    {
      "time": "2026-01-28",
      "open": 30.280000686645508,
      "high": 30.3799991607666,
      "low": 30,
      "close": 30.030000686645508,
      "volume": 74300
    },
    {
      "time": "2026-01-29",
      "open": 30.139999389648438,
      "high": 30.600000381469727,
      "low": 29.969999313354492,
      "close": 30.56999969482422,
      "volume": 72300
    },
    {
      "time": "2026-01-30",
      "open": 30.219999313354492,
      "high": 30.68000030517578,
      "low": 30.079999923706055,
      "close": 30.559999465942383,
      "volume": 121500
    },
    {
      "time": "2026-02-02",
      "open": 30.610000610351562,
      "high": 31.719999313354492,
      "low": 30.450000762939453,
      "close": 31.399999618530273,
      "volume": 100800
    },
    {
      "time": "2026-02-03",
      "open": 31.270000457763672,
      "high": 31.969999313354492,
      "low": 31.1200008392334,
      "close": 31.84000015258789,
      "volume": 82900
    },
    {
      "time": "2026-02-04",
      "open": 32.13999938964844,
      "high": 32.720001220703125,
      "low": 31.709999084472656,
      "close": 32.599998474121094,
      "volume": 69600
    },
    {
      "time": "2026-02-05",
      "open": 32.47999954223633,
      "high": 32.599998474121094,
      "low": 31.979999542236328,
      "close": 32.20000076293945,
      "volume": 93800
    },
    {
      "time": "2026-02-06",
      "open": 32.16999816894531,
      "high": 32.93000030517578,
      "low": 31.559999465942383,
      "close": 32.68000030517578,
      "volume": 118500
    },
    {
      "time": "2026-02-09",
      "open": 32.7599983215332,
      "high": 32.93000030517578,
      "low": 32.38999938964844,
      "close": 32.47999954223633,
      "volume": 64000
    },
    {
      "time": "2026-02-10",
      "open": 32.68000030517578,
      "high": 33.560001373291016,
      "low": 32.04999923706055,
      "close": 32.84000015258789,
      "volume": 61900
    },
    {
      "time": "2026-02-11",
      "open": 32.9900016784668,
      "high": 33.15999984741211,
      "low": 32.68000030517578,
      "close": 32.93000030517578,
      "volume": 91000
    },
    {
      "time": "2026-02-12",
      "open": 33.11000061035156,
      "high": 33.11000061035156,
      "low": 31.84000015258789,
      "close": 31.989999771118164,
      "volume": 78500
    },
    {
      "time": "2026-02-13",
      "open": 32.0099983215332,
      "high": 32.470001220703125,
      "low": 31.610000610351562,
      "close": 32.16999816894531,
      "volume": 51900
    },
    {
      "time": "2026-02-17",
      "open": 32.209999084472656,
      "high": 32.22999954223633,
      "low": 31.579999923706055,
      "close": 31.799999237060547,
      "volume": 85500
    },
    {
      "time": "2026-02-18",
      "open": 31.780000686645508,
      "high": 31.989999771118164,
      "low": 31.309999465942383,
      "close": 31.489999771118164,
      "volume": 113500
    },
    {
      "time": "2026-02-19",
      "open": 31.389999389648438,
      "high": 32.06999969482422,
      "low": 31.149999618530273,
      "close": 31.889999389648438,
      "volume": 95900
    },
    {
      "time": "2026-02-20",
      "open": 31.799999237060547,
      "high": 32.40999984741211,
      "low": 31.479999542236328,
      "close": 32.0099983215332,
      "volume": 160500
    },
    {
      "time": "2026-02-23",
      "open": 31.979999542236328,
      "high": 31.979999542236328,
      "low": 30.850000381469727,
      "close": 30.920000076293945,
      "volume": 95200
    },
    {
      "time": "2026-02-24",
      "open": 31.170000076293945,
      "high": 31.329999923706055,
      "low": 30.860000610351562,
      "close": 30.93000030517578,
      "volume": 93900
    },
    {
      "time": "2026-02-25",
      "open": 33.150001525878906,
      "high": 34.38999938964844,
      "low": 32.5,
      "close": 33.220001220703125,
      "volume": 191600
    },
    {
      "time": "2026-02-26",
      "open": 33.310001373291016,
      "high": 33.810001373291016,
      "low": 32.43000030517578,
      "close": 33.2599983215332,
      "volume": 154400
    },
    {
      "time": "2026-02-27",
      "open": 32.93000030517578,
      "high": 33.349998474121094,
      "low": 32.529998779296875,
      "close": 32.97999954223633,
      "volume": 113100
    },
    {
      "time": "2026-03-02",
      "open": 32.66999816894531,
      "high": 33.689998626708984,
      "low": 32.540000915527344,
      "close": 33.689998626708984,
      "volume": 134700
    },
    {
      "time": "2026-03-03",
      "open": 33.15999984741211,
      "high": 33.2400016784668,
      "low": 32.060001373291016,
      "close": 33.20000076293945,
      "volume": 132700
    },
    {
      "time": "2026-03-04",
      "open": 33.470001220703125,
      "high": 33.79999923706055,
      "low": 33.060001373291016,
      "close": 33.27000045776367,
      "volume": 106600
    },
    {
      "time": "2026-03-05",
      "open": 33.040000915527344,
      "high": 33.36000061035156,
      "low": 32.63999938964844,
      "close": 32.77000045776367,
      "volume": 137300
    },
    {
      "time": "2026-03-06",
      "open": 32.220001220703125,
      "high": 32.4900016784668,
      "low": 31.540000915527344,
      "close": 31.940000534057617,
      "volume": 123900
    },
    {
      "time": "2026-03-09",
      "open": 31.15999984741211,
      "high": 31.829999923706055,
      "low": 30.489999771118164,
      "close": 31.719999313354492,
      "volume": 128400
    },
    {
      "time": "2026-03-10",
      "open": 31.549999237060547,
      "high": 32.08000183105469,
      "low": 31.350000381469727,
      "close": 31.530000686645508,
      "volume": 100100
    },
    {
      "time": "2026-03-11",
      "open": 31.450000762939453,
      "high": 31.690000534057617,
      "low": 30.739999771118164,
      "close": 31.690000534057617,
      "volume": 121000
    },
    {
      "time": "2026-03-12",
      "open": 31.469999313354492,
      "high": 31.899999618530273,
      "low": 30.809999465942383,
      "close": 30.850000381469727,
      "volume": 166600
    },
    {
      "time": "2026-03-13",
      "open": 31.1200008392334,
      "high": 31.290000915527344,
      "low": 30.170000076293945,
      "close": 30.670000076293945,
      "volume": 96300
    },
    {
      "time": "2026-03-16",
      "open": 31,
      "high": 31.309999465942383,
      "low": 30.780000686645508,
      "close": 30.969999313354492,
      "volume": 122700
    },
    {
      "time": "2026-03-17",
      "open": 31.270000457763672,
      "high": 31.270000457763672,
      "low": 30.329999923706055,
      "close": 30.489999771118164,
      "volume": 87900
    },
    {
      "time": "2026-03-18",
      "open": 30.389999389648438,
      "high": 30.610000610351562,
      "low": 29.940000534057617,
      "close": 30,
      "volume": 85800
    },
    {
      "time": "2026-03-19",
      "open": 29.790000915527344,
      "high": 30.6200008392334,
      "low": 29.329999923706055,
      "close": 30.40999984741211,
      "volume": 211000
    },
    {
      "time": "2026-03-20",
      "open": 30.469999313354492,
      "high": 30.469999313354492,
      "low": 29.760000228881836,
      "close": 30.290000915527344,
      "volume": 176000
    },
    {
      "time": "2026-03-23",
      "open": 30.950000762939453,
      "high": 31.700000762939453,
      "low": 30.829999923706055,
      "close": 31.229999542236328,
      "volume": 112600
    },
    {
      "time": "2026-03-24",
      "open": 30.829999923706055,
      "high": 31.989999771118164,
      "low": 30.600000381469727,
      "close": 31.649999618530273,
      "volume": 90400
    },
    {
      "time": "2026-03-25",
      "open": 32,
      "high": 32.470001220703125,
      "low": 31.139999389648438,
      "close": 31.8799991607666,
      "volume": 64300
    },
    {
      "time": "2026-03-26",
      "open": 31.68000030517578,
      "high": 32.16999816894531,
      "low": 31.229999542236328,
      "close": 31.290000915527344,
      "volume": 68200
    },
    {
      "time": "2026-03-27",
      "open": 31.15999984741211,
      "high": 31.299999237060547,
      "low": 30.829999923706055,
      "close": 31.09000015258789,
      "volume": 74800
    },
    {
      "time": "2026-03-30",
      "open": 31.43000030517578,
      "high": 31.43000030517578,
      "low": 30.5,
      "close": 30.84000015258789,
      "volume": 73000
    },
    {
      "time": "2026-03-31",
      "open": 31.280000686645508,
      "high": 31.799999237060547,
      "low": 30.670000076293945,
      "close": 31.520000457763672,
      "volume": 71100
    },
    {
      "time": "2026-04-01",
      "open": 31.450000762939453,
      "high": 32,
      "low": 31.190000534057617,
      "close": 31.709999084472656,
      "volume": 65500
    },
    {
      "time": "2026-04-02",
      "open": 31.540000915527344,
      "high": 32.279998779296875,
      "low": 30.940000534057617,
      "close": 31.3700008392334,
      "volume": 72100
    },
    {
      "time": "2026-04-06",
      "open": 31.15999984741211,
      "high": 31.739999771118164,
      "low": 30.829999923706055,
      "close": 31.600000381469727,
      "volume": 52400
    },
    {
      "time": "2026-04-07",
      "open": 31.530000686645508,
      "high": 32.06999969482422,
      "low": 31.149999618530273,
      "close": 31.559999465942383,
      "volume": 90400
    },
    {
      "time": "2026-04-08",
      "open": 32.5099983215332,
      "high": 33.369998931884766,
      "low": 32.5099983215332,
      "close": 33.130001068115234,
      "volume": 122700
    },
    {
      "time": "2026-04-09",
      "open": 32.97999954223633,
      "high": 33.790000915527344,
      "low": 32.81999969482422,
      "close": 33.790000915527344,
      "volume": 54000
    },
    {
      "time": "2026-04-10",
      "open": 33.720001220703125,
      "high": 33.79999923706055,
      "low": 33.25,
      "close": 33.33000183105469,
      "volume": 79500
    },
    {
      "time": "2026-04-13",
      "open": 33.369998931884766,
      "high": 33.529998779296875,
      "low": 33,
      "close": 33.5,
      "volume": 65300
    },
    {
      "time": "2026-04-14",
      "open": 33.45000076293945,
      "high": 33.58000183105469,
      "low": 33.119998931884766,
      "close": 33.290000915527344,
      "volume": 75500
    },
    {
      "time": "2026-04-15",
      "open": 33.16999816894531,
      "high": 33.16999816894531,
      "low": 32.41999816894531,
      "close": 32.790000915527344,
      "volume": 72900
    },
    {
      "time": "2026-04-16",
      "open": 32.68000030517578,
      "high": 33.08000183105469,
      "low": 32.349998474121094,
      "close": 32.40999984741211,
      "volume": 89200
    },
    {
      "time": "2026-04-17",
      "open": 32.779998779296875,
      "high": 33.95000076293945,
      "low": 32.779998779296875,
      "close": 33.54999923706055,
      "volume": 65700
    },
    {
      "time": "2026-04-20",
      "open": 33.58000183105469,
      "high": 33.91999816894531,
      "low": 33.369998931884766,
      "close": 33.56999969482422,
      "volume": 86900
    },
    {
      "time": "2026-04-21",
      "open": 33.5,
      "high": 33.88999938964844,
      "low": 33.310001373291016,
      "close": 33.68000030517578,
      "volume": 68700
    },
    {
      "time": "2026-04-22",
      "open": 33.880001068115234,
      "high": 33.95000076293945,
      "low": 33.029998779296875,
      "close": 33.040000915527344,
      "volume": 56100
    },
    {
      "time": "2026-04-23",
      "open": 33.2599983215332,
      "high": 34.33000183105469,
      "low": 33.25,
      "close": 33.7599983215332,
      "volume": 76100
    },
    {
      "time": "2026-04-24",
      "open": 33.599998474121094,
      "high": 33.959999084472656,
      "low": 33.29999923706055,
      "close": 33.81999969482422,
      "volume": 58400
    },
    {
      "time": "2026-04-27",
      "open": 33.90999984741211,
      "high": 34.47999954223633,
      "low": 33.66999816894531,
      "close": 34.060001373291016,
      "volume": 54200
    },
    {
      "time": "2026-04-28",
      "open": 34.130001068115234,
      "high": 34.150001525878906,
      "low": 33.56999969482422,
      "close": 34.029998779296875,
      "volume": 53900
    },
    {
      "time": "2026-04-29",
      "open": 33.81999969482422,
      "high": 33.81999969482422,
      "low": 32.43000030517578,
      "close": 32.59000015258789,
      "volume": 72200
    },
    {
      "time": "2026-04-30",
      "open": 32.83000183105469,
      "high": 33.40999984741211,
      "low": 32.81999969482422,
      "close": 33.11000061035156,
      "volume": 53000
    },
    {
      "time": "2026-05-01",
      "open": 32.939998626708984,
      "high": 33.22999954223633,
      "low": 32.15999984741211,
      "close": 33.029998779296875,
      "volume": 125800
    },
    {
      "time": "2026-05-04",
      "open": 32.849998474121094,
      "high": 33.25,
      "low": 32.290000915527344,
      "close": 32.93000030517578,
      "volume": 102300
    },
    {
      "time": "2026-05-05",
      "open": 32.939998626708984,
      "high": 33.959999084472656,
      "low": 32.84000015258789,
      "close": 32.84000015258789,
      "volume": 61600
    },
    {
      "time": "2026-05-06",
      "open": 31.850000381469727,
      "high": 31.850000381469727,
      "low": 28.75,
      "close": 29.75,
      "volume": 181200
    },
    {
      "time": "2026-05-07",
      "open": 29.75,
      "high": 30.639999389648438,
      "low": 29.59000015258789,
      "close": 30.219999313354492,
      "volume": 112200
    },
    {
      "time": "2026-05-08",
      "open": 30.440000534057617,
      "high": 30.440000534057617,
      "low": 28.780000686645508,
      "close": 29.239999771118164,
      "volume": 99600
    },
    {
      "time": "2026-05-11",
      "open": 28.829999923706055,
      "high": 29.329999923706055,
      "low": 28.610000610351562,
      "close": 28.709999084472656,
      "volume": 107800
    },
    {
      "time": "2026-05-12",
      "open": 28.8799991607666,
      "high": 29.25,
      "low": 28.5,
      "close": 29.100000381469727,
      "volume": 157700
    },
    {
      "time": "2026-05-13",
      "open": 29.09000015258789,
      "high": 29.389999389648438,
      "low": 28.020000457763672,
      "close": 28.59000015258789,
      "volume": 142400
    },
    {
      "time": "2026-05-14",
      "open": 28.59000015258789,
      "high": 29.520000457763672,
      "low": 28.59000015258789,
      "close": 28.90999984741211,
      "volume": 126500
    },
    {
      "time": "2026-05-15",
      "open": 28.90999984741211,
      "high": 29.079999923706055,
      "low": 28.559999465942383,
      "close": 28.989999771118164,
      "volume": 153500
    },
    {
      "time": "2026-05-18",
      "open": 28.690000534057617,
      "high": 29.030000686645508,
      "low": 28.350000381469727,
      "close": 28.43000030517578,
      "volume": 135500
    },
    {
      "time": "2026-05-19",
      "open": 28.170000076293945,
      "high": 28.770000457763672,
      "low": 28,
      "close": 28.639999389648438,
      "volume": 114200
    },
    {
      "time": "2026-05-20",
      "open": 28.639999389648438,
      "high": 29.3799991607666,
      "low": 28.639999389648438,
      "close": 29.3799991607666,
      "volume": 125600
    },
    {
      "time": "2026-05-21",
      "open": 29.1200008392334,
      "high": 29.190000534057617,
      "low": 28.56999969482422,
      "close": 29.100000381469727,
      "volume": 156200
    },
    {
      "time": "2026-05-22",
      "open": 29.3799991607666,
      "high": 30,
      "low": 29.040000915527344,
      "close": 29.739999771118164,
      "volume": 114600
    },
    {
      "time": "2026-05-26",
      "open": 29.719999313354492,
      "high": 30.229999542236328,
      "low": 29.690000534057617,
      "close": 29.920000076293945,
      "volume": 131300
    },
    {
      "time": "2026-05-27",
      "open": 30.1299991607666,
      "high": 30.56999969482422,
      "low": 30,
      "close": 30.1299991607666,
      "volume": 86200
    },
    {
      "time": "2026-05-28",
      "open": 29.989999771118164,
      "high": 30.40999984741211,
      "low": 29.649999618530273,
      "close": 30.399999618530273,
      "volume": 76200
    },
    {
      "time": "2026-05-29",
      "open": 30.25,
      "high": 30.899999618530273,
      "low": 29.989999771118164,
      "close": 30.399999618530273,
      "volume": 97500
    },
    {
      "time": "2026-06-01",
      "open": 30.1299991607666,
      "high": 30.489999771118164,
      "low": 29.81999969482422,
      "close": 30.489999771118164,
      "volume": 86000
    },
    {
      "time": "2026-06-02",
      "open": 30.360000610351562,
      "high": 30.649999618530273,
      "low": 30.360000610351562,
      "close": 30.610000610351562,
      "volume": 56500
    },
    {
      "time": "2026-06-03",
      "open": 30.43000030517578,
      "high": 30.549999237060547,
      "low": 29.940000534057617,
      "close": 30.399999618530273,
      "volume": 76300
    },
    {
      "time": "2026-06-04",
      "open": 30.700000762939453,
      "high": 30.709999084472656,
      "low": 30.190000534057617,
      "close": 30.56999969482422,
      "volume": 61000
    },
    {
      "time": "2026-06-05",
      "open": 30.68000030517578,
      "high": 31.1200008392334,
      "low": 30.329999923706055,
      "close": 30.790000915527344,
      "volume": 58200
    },
    {
      "time": "2026-06-08",
      "open": 30.979999542236328,
      "high": 31.219999313354492,
      "low": 30.68000030517578,
      "close": 30.729999542236328,
      "volume": 52500
    },
    {
      "time": "2026-06-09",
      "open": 30.950000762939453,
      "high": 31.579999923706055,
      "low": 30.81999969482422,
      "close": 31.479999542236328,
      "volume": 70400
    },
    {
      "time": "2026-06-10",
      "open": 31.75,
      "high": 31.84000015258789,
      "low": 31.3700008392334,
      "close": 31.600000381469727,
      "volume": 66600
    },
    {
      "time": "2026-06-11",
      "open": 31.700000762939453,
      "high": 31.84000015258789,
      "low": 31.329999923706055,
      "close": 31.719999313354492,
      "volume": 63600
    },
    {
      "time": "2026-06-12",
      "open": 31.979999542236328,
      "high": 32.4900016784668,
      "low": 31.700000762939453,
      "close": 31.84000015258789,
      "volume": 83200
    },
    {
      "time": "2026-06-15",
      "open": 32,
      "high": 32.27000045776367,
      "low": 31.079999923706055,
      "close": 31.760000228881836,
      "volume": 67900
    },
    {
      "time": "2026-06-16",
      "open": 31.90999984741211,
      "high": 32.33000183105469,
      "low": 31.90999984741211,
      "close": 32.22999954223633,
      "volume": 81400
    },
    {
      "time": "2026-06-17",
      "open": 32.15999984741211,
      "high": 32.369998931884766,
      "low": 31.540000915527344,
      "close": 31.8700008392334,
      "volume": 80800
    },
    {
      "time": "2026-06-18",
      "open": 32.11000061035156,
      "high": 32.95000076293945,
      "low": 32.11000061035156,
      "close": 32.90999984741211,
      "volume": 332700
    },
    {
      "time": "2026-06-22",
      "open": 32.83000183105469,
      "high": 33.2400016784668,
      "low": 32.72999954223633,
      "close": 32.79999923706055,
      "volume": 99100
    },
    {
      "time": "2026-06-23",
      "open": 32.650001525878906,
      "high": 33.2400016784668,
      "low": 32.09000015258789,
      "close": 33.189998626708984,
      "volume": 208400
    },
    {
      "time": "2026-06-24",
      "open": 33.310001373291016,
      "high": 34.31999969482422,
      "low": 33.310001373291016,
      "close": 33.38999938964844,
      "volume": 120400
    },
    {
      "time": "2026-06-25",
      "open": 33.41999816894531,
      "high": 34.41999816894531,
      "low": 33.09000015258789,
      "close": 34.34000015258789,
      "volume": 89000
    },
    {
      "time": "2026-06-26",
      "open": 34.2599983215332,
      "high": 35.150001525878906,
      "low": 33.939998626708984,
      "close": 35.13999938964844,
      "volume": 810800
    },
    {
      "time": "2026-06-29",
      "open": 34.84000015258789,
      "high": 34.84000015258789,
      "low": 33.86000061035156,
      "close": 33.86000061035156,
      "volume": 190100
    },
    {
      "time": "2026-06-30",
      "open": 34.09000015258789,
      "high": 34.25,
      "low": 33.45000076293945,
      "close": 33.459999084472656,
      "volume": 162700
    },
    {
      "time": "2026-07-01",
      "open": 33.34000015258789,
      "high": 33.97999954223633,
      "low": 33.0099983215332,
      "close": 33.20000076293945,
      "volume": 153400
    },
    {
      "time": "2026-07-02",
      "open": 33.41999816894531,
      "high": 33.54999923706055,
      "low": 32.93000030517578,
      "close": 33.209999084472656,
      "volume": 107800
    },
    {
      "time": "2026-07-06",
      "open": 33.209999084472656,
      "high": 34,
      "low": 32.459999084472656,
      "close": 33.08000183105469,
      "volume": 73400
    },
    {
      "time": "2026-07-07",
      "open": 33.25,
      "high": 33.459999084472656,
      "low": 32.619998931884766,
      "close": 32.86000061035156,
      "volume": 88900
    },
    {
      "time": "2026-07-08",
      "open": 32.56999969482422,
      "high": 32.83000183105469,
      "low": 32.33000183105469,
      "close": 32.689998626708984,
      "volume": 117000
    },
    {
      "time": "2026-07-09",
      "open": 32.58000183105469,
      "high": 32.83000183105469,
      "low": 31.81999969482422,
      "close": 32.77000045776367,
      "volume": 73900
    },
    {
      "time": "2026-07-10",
      "open": 32.77000045776367,
      "high": 33.56999969482422,
      "low": 32.77000045776367,
      "close": 33.459999084472656,
      "volume": 93700
    },
    {
      "time": "2026-07-13",
      "open": 33.650001525878906,
      "high": 33.9900016784668,
      "low": 33.369998931884766,
      "close": 33.72999954223633,
      "volume": 83600
    },
    {
      "time": "2026-07-14",
      "open": 34.0099983215332,
      "high": 34.2400016784668,
      "low": 33.369998931884766,
      "close": 33.68000030517578,
      "volume": 171100
    },
    {
      "time": "2026-07-15",
      "open": 33.66999816894531,
      "high": 34.119998931884766,
      "low": 33.029998779296875,
      "close": 33.63999938964844,
      "volume": 136000
    },
    {
      "time": "2026-07-16",
      "open": 33.91999816894531,
      "high": 34.9900016784668,
      "low": 33.91999816894531,
      "close": 34.97999954223633,
      "volume": 94300
    },
    {
      "time": "2026-07-17",
      "open": 34.63999938964844,
      "high": 35.5099983215332,
      "low": 34.130001068115234,
      "close": 34.45000076293945,
      "volume": 107600
    },
    {
      "time": "2026-07-20",
      "open": 34.65999984741211,
      "high": 34.72999954223633,
      "low": 33.779998779296875,
      "close": 34.22999954223633,
      "volume": 89800
    },
    {
      "time": "2026-07-21",
      "open": 34,
      "high": 34.560001373291016,
      "low": 33.65999984741211,
      "close": 34.540000915527344,
      "volume": 80400
    },
    {
      "time": "2026-07-22",
      "open": 34.459999084472656,
      "high": 34.779998779296875,
      "low": 34.13999938964844,
      "close": 34.779998779296875,
      "volume": 58500
    },
    {
      "time": "2026-07-23",
      "open": 34.630001068115234,
      "high": 34.900001525878906,
      "low": 33.5,
      "close": 34.529998779296875,
      "volume": 111000
    },
    {
      "time": "2026-07-24",
      "open": 34.79999923706055,
      "high": 35.400001525878906,
      "low": 34.65999984741211,
      "close": 35.119998931884766,
      "volume": 85900
    },
    {
      "time": "2026-07-27",
      "open": 35.189998626708984,
      "high": 35.720001220703125,
      "low": 35.150001525878906,
      "close": 35.619998931884766,
      "volume": 91500
    },
    {
      "time": "2026-07-28",
      "open": 36.040000915527344,
      "high": 36.56999969482422,
      "low": 35.31999969482422,
      "close": 36.369998931884766,
      "volume": 101800
    },
    {
      "time": "2026-07-29",
      "open": 36.369998931884766,
      "high": 36.369998931884766,
      "low": 35.400001525878906,
      "close": 35.97999954223633,
      "volume": 113400
    },
    {
      "time": "2026-07-30",
      "open": 36.060001373291016,
      "high": 36.15999984741211,
      "low": 34.880001068115234,
      "close": 35.209999084472656,
      "volume": 162000
    },
    {
      "time": "2026-07-31",
      "open": 35.43000030517578,
      "high": 35.79999923706055,
      "low": 35.060001373291016,
      "close": 35.7400016784668,
      "volume": 81700
    },
    {
      "time": "2026-08-03",
      "open": 36,
      "high": 36.56999969482422,
      "low": 35.810001373291016,
      "close": 36.43000030517578,
      "volume": 87500
    },
    {
      "time": "2026-08-04",
      "open": 36.349998474121094,
      "high": 37.41999816894531,
      "low": 36.09000015258789,
      "close": 37.38999938964844,
      "volume": 151200
    },
    {
      "time": "2026-08-05",
      "open": 39.029998779296875,
      "high": 40.2599983215332,
      "low": 37.349998474121094,
      "close": 38.7400016784668,
      "volume": 280700
    },
    {
      "time": "2026-08-06",
      "open": 38.93000030517578,
      "high": 39.7400016784668,
      "low": 38.31999969482422,
      "close": 39.68000030517578,
      "volume": 216900
    },
    {
      "time": "2026-08-07",
      "open": 39.540000915527344,
      "high": 39.91999816894531,
      "low": 38.95000076293945,
      "close": 39.130001068115234,
      "volume": 185300
    },
    {
      "time": "2026-08-10",
      "open": 39.59000015258789,
      "high": 40.220001220703125,
      "low": 39.13999938964844,
      "close": 39.79999923706055,
      "volume": 179000
    },
    {
      "time": "2026-08-11",
      "open": 39.650001525878906,
      "high": 40.709999084472656,
      "low": 39.279998779296875,
      "close": 39.349998474121094,
      "volume": 170100
    },
    {
      "time": "2026-08-12",
      "open": 39.2400016784668,
      "high": 39.41999816894531,
      "low": 38.61000061035156,
      "close": 39.029998779296875,
      "volume": 173900
    },
    {
      "time": "2026-08-13",
      "open": 39.099998474121094,
      "high": 39.29999923706055,
      "low": 38.560001373291016,
      "close": 39.06999969482422,
      "volume": 103600
    },
    {
      "time": "2026-08-14",
      "open": 38.970001220703125,
      "high": 39.5,
      "low": 38.560001373291016,
      "close": 38.959999084472656,
      "volume": 77700
    },
    {
      "time": "2026-08-17",
      "open": 38.349998474121094,
      "high": 38.939998626708984,
      "low": 38.15999984741211,
      "close": 38.61000061035156,
      "volume": 93400
    },
    {
      "time": "2026-08-18",
      "open": 38.7599983215332,
      "high": 39.36000061035156,
      "low": 38.40999984741211,
      "close": 39.040000915527344,
      "volume": 153900
    },
    {
      "time": "2026-08-19",
      "open": 39.31999969482422,
      "high": 39.72999954223633,
      "low": 38.7400016784668,
      "close": 38.880001068115234,
      "volume": 120800
    },
    {
      "time": "2026-08-20",
      "open": 38.40999984741211,
      "high": 38.83000183105469,
      "low": 38.279998779296875,
      "close": 38.72999954223633,
      "volume": 125400
    },
    {
      "time": "2026-08-21",
      "open": 38.810001373291016,
      "high": 39.529998779296875,
      "low": 38.2400016784668,
      "close": 39.45000076293945,
      "volume": 185000
    },
    {
      "time": "2026-08-24",
      "open": 39.61000061035156,
      "high": 40.31999969482422,
      "low": 39.439998626708984,
      "close": 39.56999969482422,
      "volume": 105600
    },
    {
      "time": "2026-08-25",
      "open": 39.7400016784668,
      "high": 39.81999969482422,
      "low": 39.029998779296875,
      "close": 39.630001068115234,
      "volume": 82200
    },
    {
      "time": "2026-08-26",
      "open": 39.779998779296875,
      "high": 40.150001525878906,
      "low": 39.34000015258789,
      "close": 39.470001220703125,
      "volume": 95900
    },
    {
      "time": "2026-08-27",
      "open": 39.22999954223633,
      "high": 39.86000061035156,
      "low": 38.86000061035156,
      "close": 39.619998931884766,
      "volume": 77200
    },
    {
      "time": "2026-08-28",
      "open": 39.86000061035156,
      "high": 40.279998779296875,
      "low": 39.40999984741211,
      "close": 39.599998474121094,
      "volume": 127200
    },
    {
      "time": "2026-08-31",
      "open": 39.689998626708984,
      "high": 39.97999954223633,
      "low": 38.93000030517578,
      "close": 39.099998474121094,
      "volume": 145400
    },
    {
      "time": "2026-09-01",
      "open": 38.970001220703125,
      "high": 39.34000015258789,
      "low": 38.58000183105469,
      "close": 38.65999984741211,
      "volume": 107100
    },
    {
      "time": "2026-09-02",
      "open": 38.970001220703125,
      "high": 39.650001525878906,
      "low": 38.630001068115234,
      "close": 39.0099983215332,
      "volume": 115100
    },
    {
      "time": "2026-09-03",
      "open": 39.349998474121094,
      "high": 39.459999084472656,
      "low": 39.0099983215332,
      "close": 39.16999816894531,
      "volume": 93100
    },
    {
      "time": "2026-09-04",
      "open": 39.13999938964844,
      "high": 40,
      "low": 38.81999969482422,
      "close": 39.810001373291016,
      "volume": 125900
    },
    {
      "time": "2026-09-08",
      "open": 39.65999984741211,
      "high": 40.08000183105469,
      "low": 39.439998626708984,
      "close": 39.7599983215332,
      "volume": 137200
    },
    {
      "time": "2026-09-09",
      "open": 39.599998474121094,
      "high": 39.810001373291016,
      "low": 39.04999923706055,
      "close": 39.5099983215332,
      "volume": 163900
    },
    {
      "time": "2026-09-10",
      "open": 39.220001220703125,
      "high": 39.459999084472656,
      "low": 38.36000061035156,
      "close": 38.65999984741211,
      "volume": 84000
    },
    {
      "time": "2026-09-11",
      "open": 39.15999984741211,
      "high": 39.15999984741211,
      "low": 38.81999969482422,
      "close": 38.9900016784668,
      "volume": 71200
    },
    {
      "time": "2026-09-14",
      "open": 39.029998779296875,
      "high": 39.529998779296875,
      "low": 39.01499938964844,
      "close": 39.29999923706055,
      "volume": 36750
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 32.5835998916626
    },
    {
      "time": "2025-11-24",
      "value": 32.39419990539551
    },
    {
      "time": "2025-11-25",
      "value": 32.21699989318848
    },
    {
      "time": "2025-11-26",
      "value": 32.05839988708496
    },
    {
      "time": "2025-11-28",
      "value": 31.900599899291993
    },
    {
      "time": "2025-12-01",
      "value": 31.745999908447267
    },
    {
      "time": "2025-12-02",
      "value": 31.58079990386963
    },
    {
      "time": "2025-12-03",
      "value": 31.421799926757814
    },
    {
      "time": "2025-12-04",
      "value": 31.255599937438966
    },
    {
      "time": "2025-12-05",
      "value": 31.08699996948242
    },
    {
      "time": "2025-12-08",
      "value": 30.918799934387206
    },
    {
      "time": "2025-12-09",
      "value": 30.762399940490724
    },
    {
      "time": "2025-12-10",
      "value": 30.61379997253418
    },
    {
      "time": "2025-12-11",
      "value": 30.500200004577636
    },
    {
      "time": "2025-12-12",
      "value": 30.379999961853027
    },
    {
      "time": "2025-12-15",
      "value": 30.258999938964845
    },
    {
      "time": "2025-12-16",
      "value": 30.15359996795654
    },
    {
      "time": "2025-12-17",
      "value": 30.061799964904786
    },
    {
      "time": "2025-12-18",
      "value": 29.955
    },
    {
      "time": "2025-12-19",
      "value": 29.855400009155275
    },
    {
      "time": "2025-12-22",
      "value": 29.768000030517577
    },
    {
      "time": "2025-12-23",
      "value": 29.69340000152588
    },
    {
      "time": "2025-12-24",
      "value": 29.60599998474121
    },
    {
      "time": "2025-12-26",
      "value": 29.521799964904787
    },
    {
      "time": "2025-12-29",
      "value": 29.437799987792967
    },
    {
      "time": "2025-12-30",
      "value": 29.33900001525879
    },
    {
      "time": "2025-12-31",
      "value": 29.226799964904785
    },
    {
      "time": "2026-01-02",
      "value": 29.113199996948243
    },
    {
      "time": "2026-01-05",
      "value": 29.020399971008302
    },
    {
      "time": "2026-01-06",
      "value": 28.92439998626709
    },
    {
      "time": "2026-01-07",
      "value": 28.827199974060058
    },
    {
      "time": "2026-01-08",
      "value": 28.747799949645994
    },
    {
      "time": "2026-01-09",
      "value": 28.662599945068358
    },
    {
      "time": "2026-01-12",
      "value": 28.70859992980957
    },
    {
      "time": "2026-01-13",
      "value": 28.768999938964843
    },
    {
      "time": "2026-01-14",
      "value": 28.82679992675781
    },
    {
      "time": "2026-01-15",
      "value": 28.896599922180176
    },
    {
      "time": "2026-01-16",
      "value": 28.96459991455078
    },
    {
      "time": "2026-01-20",
      "value": 29.029399948120115
    },
    {
      "time": "2026-01-21",
      "value": 29.111599960327148
    },
    {
      "time": "2026-01-22",
      "value": 29.19359992980957
    },
    {
      "time": "2026-01-23",
      "value": 29.267999954223633
    },
    {
      "time": "2026-01-26",
      "value": 29.341199951171873
    },
    {
      "time": "2026-01-27",
      "value": 29.40639995574951
    },
    {
      "time": "2026-01-28",
      "value": 29.468999977111817
    },
    {
      "time": "2026-01-29",
      "value": 29.539199981689453
    },
    {
      "time": "2026-01-30",
      "value": 29.613999977111817
    },
    {
      "time": "2026-02-02",
      "value": 29.703999977111817
    },
    {
      "time": "2026-02-03",
      "value": 29.80599998474121
    },
    {
      "time": "2026-02-04",
      "value": 29.92439994812012
    },
    {
      "time": "2026-02-05",
      "value": 30.01819995880127
    },
    {
      "time": "2026-02-06",
      "value": 30.11979995727539
    },
    {
      "time": "2026-02-09",
      "value": 30.207999954223634
    },
    {
      "time": "2026-02-10",
      "value": 30.293399963378906
    },
    {
      "time": "2026-02-11",
      "value": 30.379199981689453
    },
    {
      "time": "2026-02-12",
      "value": 30.452599983215332
    },
    {
      "time": "2026-02-13",
      "value": 30.527199935913085
    },
    {
      "time": "2026-02-17",
      "value": 30.589799919128417
    },
    {
      "time": "2026-02-18",
      "value": 30.652599906921388
    },
    {
      "time": "2026-02-19",
      "value": 30.727999877929687
    },
    {
      "time": "2026-02-20",
      "value": 30.80339984893799
    },
    {
      "time": "2026-02-23",
      "value": 30.85219985961914
    },
    {
      "time": "2026-02-24",
      "value": 30.885999870300292
    },
    {
      "time": "2026-02-25",
      "value": 30.95019989013672
    },
    {
      "time": "2026-02-26",
      "value": 31.015799865722656
    },
    {
      "time": "2026-02-27",
      "value": 31.079199867248533
    },
    {
      "time": "2026-03-02",
      "value": 31.151399841308592
    },
    {
      "time": "2026-03-03",
      "value": 31.21319984436035
    },
    {
      "time": "2026-03-04",
      "value": 31.28659984588623
    },
    {
      "time": "2026-03-05",
      "value": 31.348399848937987
    },
    {
      "time": "2026-03-06",
      "value": 31.391399841308594
    },
    {
      "time": "2026-03-09",
      "value": 31.427399826049804
    },
    {
      "time": "2026-03-10",
      "value": 31.46039985656738
    },
    {
      "time": "2026-03-11",
      "value": 31.49219985961914
    },
    {
      "time": "2026-03-12",
      "value": 31.509399871826172
    },
    {
      "time": "2026-03-13",
      "value": 31.527399864196777
    },
    {
      "time": "2026-03-16",
      "value": 31.562399864196777
    },
    {
      "time": "2026-03-17",
      "value": 31.58379985809326
    },
    {
      "time": "2026-03-18",
      "value": 31.580799865722657
    },
    {
      "time": "2026-03-19",
      "value": 31.58499984741211
    },
    {
      "time": "2026-03-20",
      "value": 31.590799865722655
    },
    {
      "time": "2026-03-23",
      "value": 31.597599868774413
    },
    {
      "time": "2026-03-24",
      "value": 31.613599853515623
    },
    {
      "time": "2026-03-25",
      "value": 31.630199851989747
    },
    {
      "time": "2026-03-26",
      "value": 31.63119987487793
    },
    {
      "time": "2026-03-27",
      "value": 31.62679988861084
    },
    {
      "time": "2026-03-30",
      "value": 31.61059989929199
    },
    {
      "time": "2026-03-31",
      "value": 31.61299991607666
    },
    {
      "time": "2026-04-01",
      "value": 31.629799880981444
    },
    {
      "time": "2026-04-02",
      "value": 31.62839988708496
    },
    {
      "time": "2026-04-06",
      "value": 31.632599906921385
    },
    {
      "time": "2026-04-07",
      "value": 31.65179988861084
    },
    {
      "time": "2026-04-08",
      "value": 31.708199920654298
    },
    {
      "time": "2026-04-09",
      "value": 31.77879993438721
    },
    {
      "time": "2026-04-10",
      "value": 31.84479995727539
    },
    {
      "time": "2026-04-13",
      "value": 31.903399963378906
    },
    {
      "time": "2026-04-14",
      "value": 31.957999992370606
    },
    {
      "time": "2026-04-15",
      "value": 31.985800018310545
    },
    {
      "time": "2026-04-16",
      "value": 31.99720001220703
    },
    {
      "time": "2026-04-17",
      "value": 32.01620002746582
    },
    {
      "time": "2026-04-20",
      "value": 32.04360000610352
    },
    {
      "time": "2026-04-21",
      "value": 32.06360000610351
    },
    {
      "time": "2026-04-22",
      "value": 32.07480003356934
    },
    {
      "time": "2026-04-23",
      "value": 32.09319999694824
    },
    {
      "time": "2026-04-24",
      "value": 32.11099998474121
    },
    {
      "time": "2026-04-27",
      "value": 32.15240001678467
    },
    {
      "time": "2026-04-28",
      "value": 32.1896000289917
    },
    {
      "time": "2026-04-29",
      "value": 32.20540004730225
    },
    {
      "time": "2026-04-30",
      "value": 32.23780006408691
    },
    {
      "time": "2026-05-01",
      "value": 32.260600051879884
    },
    {
      "time": "2026-05-04",
      "value": 32.27900009155273
    },
    {
      "time": "2026-05-05",
      "value": 32.31740009307861
    },
    {
      "time": "2026-05-06",
      "value": 32.2938000869751
    },
    {
      "time": "2026-05-07",
      "value": 32.23380004882812
    },
    {
      "time": "2026-05-08",
      "value": 32.153400077819825
    },
    {
      "time": "2026-05-11",
      "value": 32.06800006866455
    },
    {
      "time": "2026-05-12",
      "value": 31.976200103759766
    },
    {
      "time": "2026-05-13",
      "value": 31.884000091552736
    },
    {
      "time": "2026-05-14",
      "value": 31.796800079345704
    },
    {
      "time": "2026-05-15",
      "value": 31.72120006561279
    },
    {
      "time": "2026-05-18",
      "value": 31.651000061035155
    },
    {
      "time": "2026-05-19",
      "value": 31.589400062561037
    },
    {
      "time": "2026-05-20",
      "value": 31.546400032043458
    },
    {
      "time": "2026-05-21",
      "value": 31.494600028991698
    },
    {
      "time": "2026-05-22",
      "value": 31.47240001678467
    },
    {
      "time": "2026-05-26",
      "value": 31.457400016784668
    },
    {
      "time": "2026-05-27",
      "value": 31.44060001373291
    },
    {
      "time": "2026-05-28",
      "value": 31.438800010681152
    },
    {
      "time": "2026-05-29",
      "value": 31.44680000305176
    },
    {
      "time": "2026-06-01",
      "value": 31.44840000152588
    },
    {
      "time": "2026-06-02",
      "value": 31.454799995422363
    },
    {
      "time": "2026-06-03",
      "value": 31.438199996948242
    },
    {
      "time": "2026-06-04",
      "value": 31.416599998474123
    },
    {
      "time": "2026-06-05",
      "value": 31.394800033569336
    },
    {
      "time": "2026-06-08",
      "value": 31.383600006103517
    },
    {
      "time": "2026-06-09",
      "value": 31.391399993896485
    },
    {
      "time": "2026-06-10",
      "value": 31.40659999847412
    },
    {
      "time": "2026-06-11",
      "value": 31.41059997558594
    },
    {
      "time": "2026-06-12",
      "value": 31.413199996948244
    },
    {
      "time": "2026-06-15",
      "value": 31.42099998474121
    },
    {
      "time": "2026-06-16",
      "value": 31.433599967956543
    },
    {
      "time": "2026-06-17",
      "value": 31.439799995422362
    },
    {
      "time": "2026-06-18",
      "value": 31.4353999710083
    },
    {
      "time": "2026-06-22",
      "value": 31.415599937438966
    },
    {
      "time": "2026-06-23",
      "value": 31.41279987335205
    },
    {
      "time": "2026-06-24",
      "value": 31.41059986114502
    },
    {
      "time": "2026-06-25",
      "value": 31.43159984588623
    },
    {
      "time": "2026-06-26",
      "value": 31.478599815368653
    },
    {
      "time": "2026-06-29",
      "value": 31.50759983062744
    },
    {
      "time": "2026-06-30",
      "value": 31.505799827575682
    },
    {
      "time": "2026-07-01",
      "value": 31.49839984893799
    },
    {
      "time": "2026-07-02",
      "value": 31.488999824523926
    },
    {
      "time": "2026-07-06",
      "value": 31.489799842834472
    },
    {
      "time": "2026-07-07",
      "value": 31.47179988861084
    },
    {
      "time": "2026-07-08",
      "value": 31.449199867248534
    },
    {
      "time": "2026-07-09",
      "value": 31.42339984893799
    },
    {
      "time": "2026-07-10",
      "value": 31.411999855041504
    },
    {
      "time": "2026-07-13",
      "value": 31.434799842834472
    },
    {
      "time": "2026-07-14",
      "value": 31.44619983673096
    },
    {
      "time": "2026-07-15",
      "value": 31.458399848937987
    },
    {
      "time": "2026-07-16",
      "value": 31.4993998336792
    },
    {
      "time": "2026-07-17",
      "value": 31.53159984588623
    },
    {
      "time": "2026-07-20",
      "value": 31.621199836730955
    },
    {
      "time": "2026-07-21",
      "value": 31.707599868774412
    },
    {
      "time": "2026-07-22",
      "value": 31.81839984893799
    },
    {
      "time": "2026-07-23",
      "value": 31.934799842834472
    },
    {
      "time": "2026-07-24",
      "value": 32.055199813842776
    },
    {
      "time": "2026-07-27",
      "value": 32.19579978942871
    },
    {
      "time": "2026-07-28",
      "value": 32.34499977111816
    },
    {
      "time": "2026-07-29",
      "value": 32.484799766540526
    },
    {
      "time": "2026-07-30",
      "value": 32.620399742126466
    },
    {
      "time": "2026-07-31",
      "value": 32.76239978790283
    },
    {
      "time": "2026-08-03",
      "value": 32.903399810791015
    },
    {
      "time": "2026-08-04",
      "value": 33.06919979095459
    },
    {
      "time": "2026-08-05",
      "value": 33.24919982910156
    },
    {
      "time": "2026-08-06",
      "value": 33.4443998336792
    },
    {
      "time": "2026-08-07",
      "value": 33.62439987182617
    },
    {
      "time": "2026-08-10",
      "value": 33.81239986419678
    },
    {
      "time": "2026-08-11",
      "value": 33.99139984130859
    },
    {
      "time": "2026-08-12",
      "value": 34.16219982147217
    },
    {
      "time": "2026-08-13",
      "value": 34.331399803161624
    },
    {
      "time": "2026-08-14",
      "value": 34.50259979248047
    },
    {
      "time": "2026-08-17",
      "value": 34.66339981079101
    },
    {
      "time": "2026-08-18",
      "value": 34.82839981079101
    },
    {
      "time": "2026-08-19",
      "value": 34.99139984130859
    },
    {
      "time": "2026-08-20",
      "value": 35.136399841308595
    },
    {
      "time": "2026-08-21",
      "value": 35.29339984893799
    },
    {
      "time": "2026-08-24",
      "value": 35.45039985656738
    },
    {
      "time": "2026-08-25",
      "value": 35.60619987487793
    },
    {
      "time": "2026-08-26",
      "value": 35.760399894714354
    },
    {
      "time": "2026-08-27",
      "value": 35.908199882507326
    },
    {
      "time": "2026-08-28",
      "value": 36.06279983520508
    },
    {
      "time": "2026-08-31",
      "value": 36.186599807739256
    },
    {
      "time": "2026-09-01",
      "value": 36.30379981994629
    },
    {
      "time": "2026-09-02",
      "value": 36.42019981384277
    },
    {
      "time": "2026-09-03",
      "value": 36.53579978942871
    },
    {
      "time": "2026-09-04",
      "value": 36.64519981384277
    },
    {
      "time": "2026-09-08",
      "value": 36.73759979248047
    },
    {
      "time": "2026-09-09",
      "value": 36.8505997467041
    },
    {
      "time": "2026-09-10",
      "value": 36.95459976196289
    },
    {
      "time": "2026-09-11",
      "value": 37.07039978027344
    },
    {
      "time": "2026-09-14",
      "value": 37.192199783325194
    }
  ],
  "analysis": null
}