{
  "ok": true,
  "cached": false,
  "ticker": "GLOB",
  "price": 40.425,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Weigert Wanda",
      "title": "Chief Brand Officer",
      "is_csuite": 0,
      "value": 242718,
      "avg_price": 40.45,
      "filing_date": "2026-08-28"
    },
    {
      "owner": "Tartara Diego",
      "title": "Chief Technology Officer",
      "is_csuite": 0,
      "value": 242718,
      "avg_price": 40.45,
      "filing_date": "2026-08-28"
    }
  ],
  "congress_trades": [
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-08-08",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-07-25",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-02-28",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Palantir Jumped 7.7% on an Expanded PwC Alliance as Globant Launched a Salesforce AI Pod. Which Services Model Scales Better?",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/technology/ai/articles/palantir-jumped-7-7-expanded-123838463.html",
      "published": "2026-09-05"
    },
    {
      "title": "Globant Introduces MuleSoft AI Pod to Break through Integration Barriers and Scale Enterprise Agentic AI with Salesforce",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/globant-introduces-mulesoft-ai-pod-133000475.html",
      "published": "2026-09-03"
    },
    {
      "title": "Leadership Shuffle At Globant’s AI Unit (GLOB) Could Be A Game Changer For Its Service Mix",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/technology/ai/articles/leadership-shuffle-globant-ai-unit-150753370.html",
      "published": "2026-08-28"
    },
    {
      "title": "Is Globant (GLOB) Cheap As Its New AI Leadership Sharpens The Valuation Debate?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/technology/ai/articles/globant-glob-cheap-ai-leadership-102104894.html",
      "published": "2026-08-28"
    },
    {
      "title": "Globant (NYSE:GLOB) Names New Leaders For Glob.AI And Operations",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/technology/ai/articles/globant-nyse-glob-names-leaders-043202271.html",
      "published": "2026-08-28"
    },
    {
      "title": "Globant’s (GLOB) AI Pivot Masks A Slowing Legacy Business",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/technology/ai/articles/globant-glob-ai-pivot-masks-192251812.html",
      "published": "2026-08-27"
    },
    {
      "title": "Globant Appoints Fernando Matzkin as Chief Operating Officer to Help Accelerate its AI-Native Transformation",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/globant-appoints-fernando-matzkin-chief-133000946.html",
      "published": "2026-08-24"
    },
    {
      "title": "Globant Names Fernando Matzkin as COO; Shares Fall After Hours",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/globant-names-fernando-matzkin-coo-213237527.html",
      "published": "2026-08-20"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 57.060001373291016,
      "high": 57.2400016784668,
      "low": 54.36000061035156,
      "close": 55.599998474121094,
      "volume": 2410700
    },
    {
      "time": "2025-09-16",
      "open": 55.72999954223633,
      "high": 56.81999969482422,
      "low": 54.775001525878906,
      "close": 56.79999923706055,
      "volume": 1651400
    },
    {
      "time": "2025-09-17",
      "open": 56.54999923706055,
      "high": 58.41999816894531,
      "low": 55.84000015258789,
      "close": 56.36000061035156,
      "volume": 1368600
    },
    {
      "time": "2025-09-18",
      "open": 57.2599983215332,
      "high": 57.66999816894531,
      "low": 55.94499969482422,
      "close": 57.25,
      "volume": 1308100
    },
    {
      "time": "2025-09-19",
      "open": 57.2599983215332,
      "high": 57.630001068115234,
      "low": 55.935001373291016,
      "close": 57,
      "volume": 1706500
    },
    {
      "time": "2025-09-22",
      "open": 56.88999938964844,
      "high": 58.869998931884766,
      "low": 56.400001525878906,
      "close": 57.4900016784668,
      "volume": 2222800
    },
    {
      "time": "2025-09-23",
      "open": 57.93000030517578,
      "high": 58.099998474121094,
      "low": 55.84000015258789,
      "close": 56.72999954223633,
      "volume": 1362000
    },
    {
      "time": "2025-09-24",
      "open": 56.84000015258789,
      "high": 58.4900016784668,
      "low": 56.72200012207031,
      "close": 58.040000915527344,
      "volume": 1499600
    },
    {
      "time": "2025-09-25",
      "open": 56.75,
      "high": 57.779998779296875,
      "low": 55.689998626708984,
      "close": 55.9900016784668,
      "volume": 1350600
    },
    {
      "time": "2025-09-26",
      "open": 55.849998474121094,
      "high": 58.75,
      "low": 55.720001220703125,
      "close": 58.0099983215332,
      "volume": 1622100
    },
    {
      "time": "2025-09-29",
      "open": 58.5099983215332,
      "high": 60.529998779296875,
      "low": 57.369998931884766,
      "close": 59.91999816894531,
      "volume": 1507300
    },
    {
      "time": "2025-09-30",
      "open": 59.470001220703125,
      "high": 59.88999938964844,
      "low": 56.88999938964844,
      "close": 57.380001068115234,
      "volume": 1817700
    },
    {
      "time": "2025-10-01",
      "open": 57.68000030517578,
      "high": 58.85499954223633,
      "low": 55.61000061035156,
      "close": 56.880001068115234,
      "volume": 1312500
    },
    {
      "time": "2025-10-02",
      "open": 59.43000030517578,
      "high": 62.2599983215332,
      "low": 58.66999816894531,
      "close": 59.45000076293945,
      "volume": 2415000
    },
    {
      "time": "2025-10-03",
      "open": 59.70000076293945,
      "high": 61.13999938964844,
      "low": 59.380001068115234,
      "close": 60.22999954223633,
      "volume": 1872900
    },
    {
      "time": "2025-10-06",
      "open": 60.29999923706055,
      "high": 61.400001525878906,
      "low": 58.939998626708984,
      "close": 60.22999954223633,
      "volume": 1315300
    },
    {
      "time": "2025-10-07",
      "open": 60.790000915527344,
      "high": 61.15999984741211,
      "low": 58.2400016784668,
      "close": 58.939998626708984,
      "volume": 922800
    },
    {
      "time": "2025-10-08",
      "open": 59.04999923706055,
      "high": 60.349998474121094,
      "low": 58.54999923706055,
      "close": 59.40999984741211,
      "volume": 911100
    },
    {
      "time": "2025-10-09",
      "open": 59.31999969482422,
      "high": 60,
      "low": 58.58000183105469,
      "close": 59.47999954223633,
      "volume": 818000
    },
    {
      "time": "2025-10-10",
      "open": 60,
      "high": 60.2599983215332,
      "low": 56.095001220703125,
      "close": 57.34000015258789,
      "volume": 1886200
    },
    {
      "time": "2025-10-13",
      "open": 58.290000915527344,
      "high": 59.369998931884766,
      "low": 57.130001068115234,
      "close": 59.349998474121094,
      "volume": 1084500
    },
    {
      "time": "2025-10-14",
      "open": 58.18000030517578,
      "high": 60.569000244140625,
      "low": 57.70000076293945,
      "close": 59.689998626708984,
      "volume": 862200
    },
    {
      "time": "2025-10-15",
      "open": 60.08000183105469,
      "high": 60.099998474121094,
      "low": 57.06100082397461,
      "close": 57.52000045776367,
      "volume": 1937000
    },
    {
      "time": "2025-10-16",
      "open": 57.459999084472656,
      "high": 58.54999923706055,
      "low": 56.500999450683594,
      "close": 56.56999969482422,
      "volume": 2011500
    },
    {
      "time": "2025-10-17",
      "open": 56.189998626708984,
      "high": 58.040000915527344,
      "low": 56.130001068115234,
      "close": 57.77000045776367,
      "volume": 884400
    },
    {
      "time": "2025-10-20",
      "open": 58.56999969482422,
      "high": 60,
      "low": 57.79999923706055,
      "close": 58.099998474121094,
      "volume": 1529800
    },
    {
      "time": "2025-10-21",
      "open": 58.72999954223633,
      "high": 62.25,
      "low": 58.6609992980957,
      "close": 61.279998779296875,
      "volume": 1426000
    },
    {
      "time": "2025-10-22",
      "open": 61.029998779296875,
      "high": 61.2599983215332,
      "low": 59.09000015258789,
      "close": 59.599998474121094,
      "volume": 1491700
    },
    {
      "time": "2025-10-23",
      "open": 59.66999816894531,
      "high": 60.33000183105469,
      "low": 58.55799865722656,
      "close": 59.90999984741211,
      "volume": 1044700
    },
    {
      "time": "2025-10-24",
      "open": 60.630001068115234,
      "high": 61,
      "low": 59.119998931884766,
      "close": 59.779998779296875,
      "volume": 781300
    },
    {
      "time": "2025-10-27",
      "open": 60.56999969482422,
      "high": 63.54999923706055,
      "low": 60.15999984741211,
      "close": 62.63999938964844,
      "volume": 1384100
    },
    {
      "time": "2025-10-28",
      "open": 62.58000183105469,
      "high": 64.19000244140625,
      "low": 60.56999969482422,
      "close": 60.779998779296875,
      "volume": 1234800
    },
    {
      "time": "2025-10-29",
      "open": 60.58000183105469,
      "high": 61.279998779296875,
      "low": 58.91999816894531,
      "close": 59.459999084472656,
      "volume": 1026700
    },
    {
      "time": "2025-10-30",
      "open": 58.79999923706055,
      "high": 60.599998474121094,
      "low": 58.71799850463867,
      "close": 60.04999923706055,
      "volume": 1151700
    },
    {
      "time": "2025-10-31",
      "open": 60.040000915527344,
      "high": 61.93000030517578,
      "low": 59.54499816894531,
      "close": 61.58000183105469,
      "volume": 1194700
    },
    {
      "time": "2025-11-03",
      "open": 61,
      "high": 61.349998474121094,
      "low": 59.14500045776367,
      "close": 60.77000045776367,
      "volume": 1838000
    },
    {
      "time": "2025-11-04",
      "open": 59.79999923706055,
      "high": 61.47999954223633,
      "low": 58.290000915527344,
      "close": 58.869998931884766,
      "volume": 1235200
    },
    {
      "time": "2025-11-05",
      "open": 59.08000183105469,
      "high": 60.2400016784668,
      "low": 58.845001220703125,
      "close": 60.20000076293945,
      "volume": 1001000
    },
    {
      "time": "2025-11-06",
      "open": 61.16999816894531,
      "high": 62.38399887084961,
      "low": 58.369998931884766,
      "close": 58.79999923706055,
      "volume": 1518800
    },
    {
      "time": "2025-11-07",
      "open": 58.099998474121094,
      "high": 60.84000015258789,
      "low": 58.02000045776367,
      "close": 60.70000076293945,
      "volume": 1384500
    },
    {
      "time": "2025-11-10",
      "open": 62.02000045776367,
      "high": 63.959999084472656,
      "low": 60.67499923706055,
      "close": 63.88999938964844,
      "volume": 1844400
    },
    {
      "time": "2025-11-11",
      "open": 63.150001525878906,
      "high": 63.70000076293945,
      "low": 61.27000045776367,
      "close": 62.869998931884766,
      "volume": 1383300
    },
    {
      "time": "2025-11-12",
      "open": 63.459999084472656,
      "high": 64.0989990234375,
      "low": 61.63999938964844,
      "close": 61.77000045776367,
      "volume": 1084000
    },
    {
      "time": "2025-11-13",
      "open": 61.04999923706055,
      "high": 64.93000030517578,
      "low": 60.61000061035156,
      "close": 62.84000015258789,
      "volume": 2875500
    },
    {
      "time": "2025-11-14",
      "open": 60.939998626708984,
      "high": 65.13999938964844,
      "low": 60.5,
      "close": 61.06999969482422,
      "volume": 2663800
    },
    {
      "time": "2025-11-17",
      "open": 61.599998474121094,
      "high": 61.66999816894531,
      "low": 58.43000030517578,
      "close": 58.880001068115234,
      "volume": 1623700
    },
    {
      "time": "2025-11-18",
      "open": 58.58000183105469,
      "high": 61.005001068115234,
      "low": 58.505001068115234,
      "close": 60.439998626708984,
      "volume": 1698700
    },
    {
      "time": "2025-11-19",
      "open": 60.34000015258789,
      "high": 63.959999084472656,
      "low": 60.25,
      "close": 61.459999084472656,
      "volume": 1525300
    },
    {
      "time": "2025-11-20",
      "open": 60.61000061035156,
      "high": 61.86000061035156,
      "low": 58.595001220703125,
      "close": 59.36000061035156,
      "volume": 1771700
    },
    {
      "time": "2025-11-21",
      "open": 59.630001068115234,
      "high": 62.93000030517578,
      "low": 59.630001068115234,
      "close": 62.880001068115234,
      "volume": 2124500
    },
    {
      "time": "2025-11-24",
      "open": 62.720001220703125,
      "high": 63.790000915527344,
      "low": 60.810001373291016,
      "close": 61.65999984741211,
      "volume": 1207500
    },
    {
      "time": "2025-11-25",
      "open": 61.790000915527344,
      "high": 63.2400016784668,
      "low": 61.755001068115234,
      "close": 63.189998626708984,
      "volume": 937700
    },
    {
      "time": "2025-11-26",
      "open": 63.310001373291016,
      "high": 64.05999755859375,
      "low": 62.59000015258789,
      "close": 62.97999954223633,
      "volume": 792500
    },
    {
      "time": "2025-11-28",
      "open": 62.900001525878906,
      "high": 64.16000366210938,
      "low": 62.470001220703125,
      "close": 63.630001068115234,
      "volume": 375100
    },
    {
      "time": "2025-12-01",
      "open": 63.290000915527344,
      "high": 65.11499786376953,
      "low": 63.16999816894531,
      "close": 64.5999984741211,
      "volume": 990800
    },
    {
      "time": "2025-12-02",
      "open": 64.93000030517578,
      "high": 65.16000366210938,
      "low": 63.6150016784668,
      "close": 64.86000061035156,
      "volume": 843100
    },
    {
      "time": "2025-12-03",
      "open": 65.41000366210938,
      "high": 69.7300033569336,
      "low": 64.91500091552734,
      "close": 69.41000366210938,
      "volume": 1722800
    },
    {
      "time": "2025-12-04",
      "open": 69.66000366210938,
      "high": 70.91500091552734,
      "low": 69,
      "close": 70.26000213623047,
      "volume": 1145500
    },
    {
      "time": "2025-12-05",
      "open": 69.87999725341797,
      "high": 72.0999984741211,
      "low": 69.69999694824219,
      "close": 71.20999908447266,
      "volume": 1303500
    },
    {
      "time": "2025-12-08",
      "open": 70.94999694824219,
      "high": 71.55000305175781,
      "low": 68.7699966430664,
      "close": 69.16999816894531,
      "volume": 1142100
    },
    {
      "time": "2025-12-09",
      "open": 68.95999908447266,
      "high": 70.61000061035156,
      "low": 68.33999633789062,
      "close": 68.73999786376953,
      "volume": 1190300
    },
    {
      "time": "2025-12-10",
      "open": 68.69000244140625,
      "high": 69.41500091552734,
      "low": 66.8499984741211,
      "close": 68.91999816894531,
      "volume": 1115100
    },
    {
      "time": "2025-12-11",
      "open": 68,
      "high": 69.94999694824219,
      "low": 67.5,
      "close": 67.87999725341797,
      "volume": 1210000
    },
    {
      "time": "2025-12-12",
      "open": 68.30999755859375,
      "high": 69.31999969482422,
      "low": 66.33999633789062,
      "close": 67.69999694824219,
      "volume": 1096300
    },
    {
      "time": "2025-12-15",
      "open": 67.72000122070312,
      "high": 68.83000183105469,
      "low": 66.0270004272461,
      "close": 67.41000366210938,
      "volume": 1303100
    },
    {
      "time": "2025-12-16",
      "open": 66.69999694824219,
      "high": 68.3499984741211,
      "low": 65.70999908447266,
      "close": 66,
      "volume": 890700
    },
    {
      "time": "2025-12-17",
      "open": 65.88999938964844,
      "high": 69,
      "low": 65.88999938964844,
      "close": 66.61000061035156,
      "volume": 1032800
    },
    {
      "time": "2025-12-18",
      "open": 66.69000244140625,
      "high": 69,
      "low": 66.4800033569336,
      "close": 68.33999633789062,
      "volume": 1463000
    },
    {
      "time": "2025-12-19",
      "open": 67.86000061035156,
      "high": 70,
      "low": 67.86000061035156,
      "close": 69.4800033569336,
      "volume": 1939400
    },
    {
      "time": "2025-12-22",
      "open": 69.63999938964844,
      "high": 70.55999755859375,
      "low": 67.56999969482422,
      "close": 68.25,
      "volume": 805900
    },
    {
      "time": "2025-12-23",
      "open": 67.55500030517578,
      "high": 68.47000122070312,
      "low": 66.0999984741211,
      "close": 67.0199966430664,
      "volume": 659700
    },
    {
      "time": "2025-12-24",
      "open": 67.30000305175781,
      "high": 68.61499786376953,
      "low": 66.43000030517578,
      "close": 68.04000091552734,
      "volume": 357400
    },
    {
      "time": "2025-12-26",
      "open": 67.91999816894531,
      "high": 68.16500091552734,
      "low": 66.81500244140625,
      "close": 67.4800033569336,
      "volume": 677600
    },
    {
      "time": "2025-12-29",
      "open": 67.4000015258789,
      "high": 68.44999694824219,
      "low": 66.86000061035156,
      "close": 67.58000183105469,
      "volume": 1042500
    },
    {
      "time": "2025-12-30",
      "open": 67.18000030517578,
      "high": 68.19999694824219,
      "low": 66.29499816894531,
      "close": 66.4800033569336,
      "volume": 707000
    },
    {
      "time": "2025-12-31",
      "open": 66.05000305175781,
      "high": 66.74500274658203,
      "low": 65.30000305175781,
      "close": 65.37000274658203,
      "volume": 765700
    },
    {
      "time": "2026-01-02",
      "open": 66.55000305175781,
      "high": 67.55999755859375,
      "low": 63.02000045776367,
      "close": 63.06999969482422,
      "volume": 1227900
    },
    {
      "time": "2026-01-05",
      "open": 63.29999923706055,
      "high": 68.33000183105469,
      "low": 62.900001525878906,
      "close": 66.69000244140625,
      "volume": 1570700
    },
    {
      "time": "2026-01-06",
      "open": 66.08000183105469,
      "high": 70.08000183105469,
      "low": 66.08000183105469,
      "close": 70.08000183105469,
      "volume": 1081300
    },
    {
      "time": "2026-01-07",
      "open": 69.68000030517578,
      "high": 71.25,
      "low": 68.87000274658203,
      "close": 70.36000061035156,
      "volume": 883300
    },
    {
      "time": "2026-01-08",
      "open": 69.54000091552734,
      "high": 70.23500061035156,
      "low": 68.61000061035156,
      "close": 69.18000030517578,
      "volume": 811300
    },
    {
      "time": "2026-01-09",
      "open": 69.33000183105469,
      "high": 70.06999969482422,
      "low": 67.44999694824219,
      "close": 68.38999938964844,
      "volume": 527000
    },
    {
      "time": "2026-01-12",
      "open": 68.37999725341797,
      "high": 68.55000305175781,
      "low": 66.3499984741211,
      "close": 67.5,
      "volume": 634400
    },
    {
      "time": "2026-01-13",
      "open": 67.94999694824219,
      "high": 68,
      "low": 65.02999877929688,
      "close": 65.19999694824219,
      "volume": 840500
    },
    {
      "time": "2026-01-14",
      "open": 65.83000183105469,
      "high": 68.87999725341797,
      "low": 65.70500183105469,
      "close": 67.93000030517578,
      "volume": 1070200
    },
    {
      "time": "2026-01-15",
      "open": 68,
      "high": 68.91999816894531,
      "low": 66.11000061035156,
      "close": 67.4800033569336,
      "volume": 1253900
    },
    {
      "time": "2026-01-16",
      "open": 66.72000122070312,
      "high": 69.80999755859375,
      "low": 66.6050033569336,
      "close": 68.19999694824219,
      "volume": 1529900
    },
    {
      "time": "2026-01-20",
      "open": 67.16999816894531,
      "high": 68.12000274658203,
      "low": 62,
      "close": 62.849998474121094,
      "volume": 2134900
    },
    {
      "time": "2026-01-21",
      "open": 63.72999954223633,
      "high": 67.08000183105469,
      "low": 62.96500015258789,
      "close": 66.80999755859375,
      "volume": 1429200
    },
    {
      "time": "2026-01-22",
      "open": 67.56999969482422,
      "high": 69.6259994506836,
      "low": 67.56999969482422,
      "close": 69.05000305175781,
      "volume": 1059600
    },
    {
      "time": "2026-01-23",
      "open": 68.91000366210938,
      "high": 71.45999908447266,
      "low": 68.55500030517578,
      "close": 69.04000091552734,
      "volume": 1151200
    },
    {
      "time": "2026-01-26",
      "open": 69.2699966430664,
      "high": 69.49500274658203,
      "low": 67.1449966430664,
      "close": 69.19000244140625,
      "volume": 1041000
    },
    {
      "time": "2026-01-27",
      "open": 69,
      "high": 69.3499984741211,
      "low": 66.69999694824219,
      "close": 69.1500015258789,
      "volume": 1148600
    },
    {
      "time": "2026-01-28",
      "open": 69.03500366210938,
      "high": 70.61000061035156,
      "low": 68.76000213623047,
      "close": 69.75,
      "volume": 1485600
    },
    {
      "time": "2026-01-29",
      "open": 69.23999786376953,
      "high": 69.2699966430664,
      "low": 64.55000305175781,
      "close": 66.22000122070312,
      "volume": 1599000
    },
    {
      "time": "2026-01-30",
      "open": 65.72000122070312,
      "high": 67.80999755859375,
      "low": 65.2300033569336,
      "close": 66.87999725341797,
      "volume": 2036800
    },
    {
      "time": "2026-02-02",
      "open": 66.87000274658203,
      "high": 68.0199966430664,
      "low": 65.19999694824219,
      "close": 65.79000091552734,
      "volume": 1325900
    },
    {
      "time": "2026-02-03",
      "open": 61.93000030517578,
      "high": 62.61000061035156,
      "low": 56.650001525878906,
      "close": 58.09000015258789,
      "volume": 2218100
    },
    {
      "time": "2026-02-04",
      "open": 57.43000030517578,
      "high": 60.72999954223633,
      "low": 56.72999954223633,
      "close": 60.400001525878906,
      "volume": 1451400
    },
    {
      "time": "2026-02-05",
      "open": 59.900001525878906,
      "high": 60.810001373291016,
      "low": 56.279998779296875,
      "close": 57.720001220703125,
      "volume": 2344200
    },
    {
      "time": "2026-02-06",
      "open": 58.0099983215332,
      "high": 60.125,
      "low": 57.79999923706055,
      "close": 60.029998779296875,
      "volume": 1062800
    },
    {
      "time": "2026-02-09",
      "open": 58.88999938964844,
      "high": 60.630001068115234,
      "low": 57.099998474121094,
      "close": 60.13999938964844,
      "volume": 1316000
    },
    {
      "time": "2026-02-10",
      "open": 60.97999954223633,
      "high": 61.689998626708984,
      "low": 59.33000183105469,
      "close": 60.2400016784668,
      "volume": 1620300
    },
    {
      "time": "2026-02-11",
      "open": 59.7599983215332,
      "high": 61.29999923706055,
      "low": 54.650001525878906,
      "close": 55.470001220703125,
      "volume": 2136600
    },
    {
      "time": "2026-02-12",
      "open": 55.540000915527344,
      "high": 55.540000915527344,
      "low": 48.20000076293945,
      "close": 49.279998779296875,
      "volume": 2576000
    },
    {
      "time": "2026-02-13",
      "open": 49.90999984741211,
      "high": 50.41999816894531,
      "low": 48.40999984741211,
      "close": 49.400001525878906,
      "volume": 1772200
    },
    {
      "time": "2026-02-17",
      "open": 49.720001220703125,
      "high": 50.459999084472656,
      "low": 47.61000061035156,
      "close": 48.459999084472656,
      "volume": 1627000
    },
    {
      "time": "2026-02-18",
      "open": 48.68000030517578,
      "high": 49.880001068115234,
      "low": 48.349998474121094,
      "close": 49.459999084472656,
      "volume": 992800
    },
    {
      "time": "2026-02-19",
      "open": 45.34000015258789,
      "high": 47.33399963378906,
      "low": 44.5099983215332,
      "close": 45.84000015258789,
      "volume": 1774200
    },
    {
      "time": "2026-02-20",
      "open": 45.2599983215332,
      "high": 48.01100158691406,
      "low": 44.970001220703125,
      "close": 45.81999969482422,
      "volume": 1340400
    },
    {
      "time": "2026-02-23",
      "open": 44.939998626708984,
      "high": 45.77000045776367,
      "low": 41.45000076293945,
      "close": 41.560001373291016,
      "volume": 1453500
    },
    {
      "time": "2026-02-24",
      "open": 41.630001068115234,
      "high": 42.529998779296875,
      "low": 40.7599983215332,
      "close": 42.33000183105469,
      "volume": 2980100
    },
    {
      "time": "2026-02-25",
      "open": 42.88999938964844,
      "high": 44.85499954223633,
      "low": 40.770999908447266,
      "close": 44.529998779296875,
      "volume": 2963100
    },
    {
      "time": "2026-02-26",
      "open": 44.7599983215332,
      "high": 47.5099983215332,
      "low": 44.70000076293945,
      "close": 46.869998931884766,
      "volume": 2274200
    },
    {
      "time": "2026-02-27",
      "open": 47.849998474121094,
      "high": 49.88999938964844,
      "low": 46.310001373291016,
      "close": 49.7599983215332,
      "volume": 3460600
    },
    {
      "time": "2026-03-02",
      "open": 48.5099983215332,
      "high": 49.529998779296875,
      "low": 47.534000396728516,
      "close": 48.5,
      "volume": 1320800
    },
    {
      "time": "2026-03-03",
      "open": 47.220001220703125,
      "high": 50.7400016784668,
      "low": 47.220001220703125,
      "close": 49.84000015258789,
      "volume": 1355300
    },
    {
      "time": "2026-03-04",
      "open": 50.099998474121094,
      "high": 52.09000015258789,
      "low": 49.790000915527344,
      "close": 52,
      "volume": 1336900
    },
    {
      "time": "2026-03-05",
      "open": 51.9900016784668,
      "high": 53.900001525878906,
      "low": 51.9900016784668,
      "close": 53.20000076293945,
      "volume": 2177300
    },
    {
      "time": "2026-03-06",
      "open": 52.45000076293945,
      "high": 53.560001373291016,
      "low": 50.470001220703125,
      "close": 51.61000061035156,
      "volume": 1651000
    },
    {
      "time": "2026-03-09",
      "open": 50.540000915527344,
      "high": 51.290000915527344,
      "low": 48.95000076293945,
      "close": 50.43000030517578,
      "volume": 1708900
    },
    {
      "time": "2026-03-10",
      "open": 49.689998626708984,
      "high": 50.79999923706055,
      "low": 46.691001892089844,
      "close": 48.43000030517578,
      "volume": 1046400
    },
    {
      "time": "2026-03-11",
      "open": 48.7400016784668,
      "high": 49.689998626708984,
      "low": 47.599998474121094,
      "close": 47.79999923706055,
      "volume": 1369300
    },
    {
      "time": "2026-03-12",
      "open": 47.099998474121094,
      "high": 48.7400016784668,
      "low": 45.10499954223633,
      "close": 45.22999954223633,
      "volume": 1271600
    },
    {
      "time": "2026-03-13",
      "open": 45.470001220703125,
      "high": 47.209999084472656,
      "low": 44.68000030517578,
      "close": 44.95000076293945,
      "volume": 1039200
    },
    {
      "time": "2026-03-16",
      "open": 45.02000045776367,
      "high": 45.487998962402344,
      "low": 44.18000030517578,
      "close": 44.459999084472656,
      "volume": 1451800
    },
    {
      "time": "2026-03-17",
      "open": 44.70000076293945,
      "high": 46.404998779296875,
      "low": 44.40999984741211,
      "close": 44.630001068115234,
      "volume": 1027300
    },
    {
      "time": "2026-03-18",
      "open": 44.189998626708984,
      "high": 45.380001068115234,
      "low": 44.18000030517578,
      "close": 44.27000045776367,
      "volume": 892600
    },
    {
      "time": "2026-03-19",
      "open": 43.61000061035156,
      "high": 45.709999084472656,
      "low": 42.361000061035156,
      "close": 45.040000915527344,
      "volume": 1255600
    },
    {
      "time": "2026-03-20",
      "open": 44.41999816894531,
      "high": 45.630001068115234,
      "low": 43.5,
      "close": 44.709999084472656,
      "volume": 1514800
    },
    {
      "time": "2026-03-23",
      "open": 45.43000030517578,
      "high": 45.91999816894531,
      "low": 43.93000030517578,
      "close": 44.849998474121094,
      "volume": 878900
    },
    {
      "time": "2026-03-24",
      "open": 43.970001220703125,
      "high": 43.970001220703125,
      "low": 42,
      "close": 43.08000183105469,
      "volume": 1140900
    },
    {
      "time": "2026-03-25",
      "open": 43.939998626708984,
      "high": 44.900001525878906,
      "low": 42.43000030517578,
      "close": 43.619998931884766,
      "volume": 908400
    },
    {
      "time": "2026-03-26",
      "open": 43.31999969482422,
      "high": 46.65999984741211,
      "low": 43.31999969482422,
      "close": 45.349998474121094,
      "volume": 982500
    },
    {
      "time": "2026-03-27",
      "open": 44.380001068115234,
      "high": 45.0099983215332,
      "low": 43.46500015258789,
      "close": 44.52000045776367,
      "volume": 769400
    },
    {
      "time": "2026-03-30",
      "open": 44.689998626708984,
      "high": 46.5,
      "low": 44.689998626708984,
      "close": 45.68000030517578,
      "volume": 1004100
    },
    {
      "time": "2026-03-31",
      "open": 46.29999923706055,
      "high": 47.22999954223633,
      "low": 45.29999923706055,
      "close": 46.11000061035156,
      "volume": 1028800
    },
    {
      "time": "2026-04-01",
      "open": 45.72999954223633,
      "high": 47.439998626708984,
      "low": 44.77000045776367,
      "close": 46.560001373291016,
      "volume": 1407000
    },
    {
      "time": "2026-04-02",
      "open": 46.38999938964844,
      "high": 48.165000915527344,
      "low": 45.97999954223633,
      "close": 47.849998474121094,
      "volume": 989600
    },
    {
      "time": "2026-04-06",
      "open": 47.869998931884766,
      "high": 47.88999938964844,
      "low": 46.529998779296875,
      "close": 46.63999938964844,
      "volume": 1136000
    },
    {
      "time": "2026-04-07",
      "open": 46.41999816894531,
      "high": 47.10499954223633,
      "low": 45.33000183105469,
      "close": 46.099998474121094,
      "volume": 850000
    },
    {
      "time": "2026-04-08",
      "open": 47.619998931884766,
      "high": 47.84000015258789,
      "low": 45.119998931884766,
      "close": 45.810001373291016,
      "volume": 1232200
    },
    {
      "time": "2026-04-09",
      "open": 45.65999984741211,
      "high": 46.13999938964844,
      "low": 44.130001068115234,
      "close": 45.29999923706055,
      "volume": 1743100
    },
    {
      "time": "2026-04-10",
      "open": 45.68000030517578,
      "high": 46.255001068115234,
      "low": 43.0099983215332,
      "close": 43.2599983215332,
      "volume": 1096300
    },
    {
      "time": "2026-04-13",
      "open": 43.38999938964844,
      "high": 46.630001068115234,
      "low": 43,
      "close": 46.630001068115234,
      "volume": 2112800
    },
    {
      "time": "2026-04-14",
      "open": 47.0099983215332,
      "high": 47.654998779296875,
      "low": 46.060001373291016,
      "close": 46.290000915527344,
      "volume": 1298200
    },
    {
      "time": "2026-04-15",
      "open": 46.97999954223633,
      "high": 49.099998474121094,
      "low": 46.279998779296875,
      "close": 48.7400016784668,
      "volume": 1089900
    },
    {
      "time": "2026-04-16",
      "open": 49.599998474121094,
      "high": 50.849998474121094,
      "low": 49.15800094604492,
      "close": 49.33000183105469,
      "volume": 1363000
    },
    {
      "time": "2026-04-17",
      "open": 50.470001220703125,
      "high": 50.775001525878906,
      "low": 49.415000915527344,
      "close": 49.970001220703125,
      "volume": 1206000
    },
    {
      "time": "2026-04-20",
      "open": 49.7599983215332,
      "high": 51.23500061035156,
      "low": 49.7599983215332,
      "close": 50.599998474121094,
      "volume": 1529000
    },
    {
      "time": "2026-04-21",
      "open": 50.72999954223633,
      "high": 52.189998626708984,
      "low": 50.04999923706055,
      "close": 50.34000015258789,
      "volume": 1112800
    },
    {
      "time": "2026-04-22",
      "open": 50.34000015258789,
      "high": 51.09000015258789,
      "low": 47.04999923706055,
      "close": 47.72999954223633,
      "volume": 1143700
    },
    {
      "time": "2026-04-23",
      "open": 46.2599983215332,
      "high": 46.2599983215332,
      "low": 42.279998779296875,
      "close": 43.31999969482422,
      "volume": 1809700
    },
    {
      "time": "2026-04-24",
      "open": 43.0099983215332,
      "high": 43.39500045776367,
      "low": 41.665000915527344,
      "close": 42.84000015258789,
      "volume": 2001500
    },
    {
      "time": "2026-04-27",
      "open": 42.79999923706055,
      "high": 44.15999984741211,
      "low": 42.29999923706055,
      "close": 42.400001525878906,
      "volume": 1087100
    },
    {
      "time": "2026-04-28",
      "open": 42.9900016784668,
      "high": 43.849998474121094,
      "low": 40.939998626708984,
      "close": 41.02000045776367,
      "volume": 1705400
    },
    {
      "time": "2026-04-29",
      "open": 40.5,
      "high": 40.81999969482422,
      "low": 39.75,
      "close": 40.65999984741211,
      "volume": 1361000
    },
    {
      "time": "2026-04-30",
      "open": 40,
      "high": 41.34000015258789,
      "low": 39.529998779296875,
      "close": 41.22999954223633,
      "volume": 1082500
    },
    {
      "time": "2026-05-01",
      "open": 42.25,
      "high": 43.099998474121094,
      "low": 40.165000915527344,
      "close": 40.619998931884766,
      "volume": 1195400
    },
    {
      "time": "2026-05-04",
      "open": 40.7599983215332,
      "high": 42.099998474121094,
      "low": 39.64699935913086,
      "close": 40.18000030517578,
      "volume": 1072000
    },
    {
      "time": "2026-05-05",
      "open": 40,
      "high": 40.25,
      "low": 38.4900016784668,
      "close": 40.09000015258789,
      "volume": 1003100
    },
    {
      "time": "2026-05-06",
      "open": 39.630001068115234,
      "high": 40.8849983215332,
      "low": 38.720001220703125,
      "close": 40.689998626708984,
      "volume": 1662600
    },
    {
      "time": "2026-05-07",
      "open": 41.439998626708984,
      "high": 42.29999923706055,
      "low": 40.55500030517578,
      "close": 40.970001220703125,
      "volume": 1505800
    },
    {
      "time": "2026-05-08",
      "open": 40.38999938964844,
      "high": 40.38999938964844,
      "low": 38.4900016784668,
      "close": 39.22999954223633,
      "volume": 1472400
    },
    {
      "time": "2026-05-11",
      "open": 38.7400016784668,
      "high": 39.52000045776367,
      "low": 36.79499816894531,
      "close": 37.209999084472656,
      "volume": 1852800
    },
    {
      "time": "2026-05-12",
      "open": 37.45000076293945,
      "high": 37.880001068115234,
      "low": 35.630001068115234,
      "close": 35.709999084472656,
      "volume": 2175200
    },
    {
      "time": "2026-05-13",
      "open": 35.11000061035156,
      "high": 35.189998626708984,
      "low": 32.5,
      "close": 32.75,
      "volume": 3091800
    },
    {
      "time": "2026-05-14",
      "open": 33.2400016784668,
      "high": 34.25,
      "low": 33.06999969482422,
      "close": 34.08000183105469,
      "volume": 3075100
    },
    {
      "time": "2026-05-15",
      "open": 37.45000076293945,
      "high": 40.459999084472656,
      "low": 37.119998931884766,
      "close": 38.90999984741211,
      "volume": 6514500
    },
    {
      "time": "2026-05-18",
      "open": 39.20000076293945,
      "high": 40.4900016784668,
      "low": 37.189998626708984,
      "close": 39.849998474121094,
      "volume": 2399200
    },
    {
      "time": "2026-05-19",
      "open": 40.86000061035156,
      "high": 41.43000030517578,
      "low": 39.224998474121094,
      "close": 40.25,
      "volume": 2667300
    },
    {
      "time": "2026-05-20",
      "open": 39.779998779296875,
      "high": 41.79999923706055,
      "low": 38.63800048828125,
      "close": 41.790000915527344,
      "volume": 1713200
    },
    {
      "time": "2026-05-21",
      "open": 41.119998931884766,
      "high": 41.54499816894531,
      "low": 39.40999984741211,
      "close": 40.630001068115234,
      "volume": 1698700
    },
    {
      "time": "2026-05-22",
      "open": 40.79999923706055,
      "high": 42.01499938964844,
      "low": 39.099998474121094,
      "close": 40.130001068115234,
      "volume": 1204400
    },
    {
      "time": "2026-05-26",
      "open": 39.7599983215332,
      "high": 39.834999084472656,
      "low": 38,
      "close": 38.41999816894531,
      "volume": 1491300
    },
    {
      "time": "2026-05-27",
      "open": 38.33000183105469,
      "high": 39.93000030517578,
      "low": 38.29999923706055,
      "close": 38.81999969482422,
      "volume": 1188100
    },
    {
      "time": "2026-05-28",
      "open": 38.630001068115234,
      "high": 40.15999984741211,
      "low": 38.375,
      "close": 39.93000030517578,
      "volume": 1535000
    },
    {
      "time": "2026-05-29",
      "open": 39.810001373291016,
      "high": 41.11000061035156,
      "low": 38.91999816894531,
      "close": 40.36000061035156,
      "volume": 1875400
    },
    {
      "time": "2026-06-01",
      "open": 41.58000183105469,
      "high": 44.63999938964844,
      "low": 40.79999923706055,
      "close": 44.439998626708984,
      "volume": 2527500
    },
    {
      "time": "2026-06-02",
      "open": 42.869998931884766,
      "high": 43.619998931884766,
      "low": 41.959999084472656,
      "close": 42.279998779296875,
      "volume": 2236700
    },
    {
      "time": "2026-06-03",
      "open": 41.47999954223633,
      "high": 41.4900016784668,
      "low": 38.9630012512207,
      "close": 39.66999816894531,
      "volume": 2093400
    },
    {
      "time": "2026-06-04",
      "open": 41.5,
      "high": 41.8489990234375,
      "low": 38.93000030517578,
      "close": 39.58000183105469,
      "volume": 1407900
    },
    {
      "time": "2026-06-05",
      "open": 40.349998474121094,
      "high": 41.040000915527344,
      "low": 37.68600082397461,
      "close": 38.29999923706055,
      "volume": 1324900
    },
    {
      "time": "2026-06-08",
      "open": 38.369998931884766,
      "high": 39.040000915527344,
      "low": 37.72999954223633,
      "close": 38.16999816894531,
      "volume": 1270700
    },
    {
      "time": "2026-06-09",
      "open": 37.79999923706055,
      "high": 38.869998931884766,
      "low": 36.2599983215332,
      "close": 37.470001220703125,
      "volume": 1269200
    },
    {
      "time": "2026-06-10",
      "open": 36.83000183105469,
      "high": 38.0099983215332,
      "low": 35.900001525878906,
      "close": 36.849998474121094,
      "volume": 1154200
    },
    {
      "time": "2026-06-11",
      "open": 36.5099983215332,
      "high": 37.275001525878906,
      "low": 34.849998474121094,
      "close": 36.41999816894531,
      "volume": 1142000
    },
    {
      "time": "2026-06-12",
      "open": 36.40999984741211,
      "high": 38.029998779296875,
      "low": 35.5,
      "close": 37.4900016784668,
      "volume": 1097400
    },
    {
      "time": "2026-06-15",
      "open": 37.400001525878906,
      "high": 38.869998931884766,
      "low": 36.81999969482422,
      "close": 36.869998931884766,
      "volume": 1040800
    },
    {
      "time": "2026-06-16",
      "open": 36.619998931884766,
      "high": 37.79499816894531,
      "low": 36.494998931884766,
      "close": 36.630001068115234,
      "volume": 1175300
    },
    {
      "time": "2026-06-17",
      "open": 36.5,
      "high": 37.880001068115234,
      "low": 34.29999923706055,
      "close": 34.61000061035156,
      "volume": 2207800
    },
    {
      "time": "2026-06-18",
      "open": 31.719999313354492,
      "high": 32.7400016784668,
      "low": 30.280000686645508,
      "close": 30.739999771118164,
      "volume": 3352600
    },
    {
      "time": "2026-06-22",
      "open": 30.40999984741211,
      "high": 31.3700008392334,
      "low": 28.850000381469727,
      "close": 29.969999313354492,
      "volume": 1619500
    },
    {
      "time": "2026-06-23",
      "open": 30.65999984741211,
      "high": 30.989999771118164,
      "low": 28.940000534057617,
      "close": 29.280000686645508,
      "volume": 2155500
    },
    {
      "time": "2026-06-24",
      "open": 29.31999969482422,
      "high": 29.979999542236328,
      "low": 28.899999618530273,
      "close": 29.1200008392334,
      "volume": 2381200
    },
    {
      "time": "2026-06-25",
      "open": 29.28499984741211,
      "high": 29.28499984741211,
      "low": 27.559999465942383,
      "close": 27.729999542236328,
      "volume": 2259000
    },
    {
      "time": "2026-06-26",
      "open": 27.729999542236328,
      "high": 30.149999618530273,
      "low": 27.729999542236328,
      "close": 30.030000686645508,
      "volume": 9062500
    },
    {
      "time": "2026-06-29",
      "open": 30.860000610351562,
      "high": 31.239999771118164,
      "low": 29.863000869750977,
      "close": 30.079999923706055,
      "volume": 2382500
    },
    {
      "time": "2026-06-30",
      "open": 29.139999389648438,
      "high": 29.5,
      "low": 28.020000457763672,
      "close": 28.940000534057617,
      "volume": 2343400
    },
    {
      "time": "2026-07-01",
      "open": 29.770000457763672,
      "high": 31.920000076293945,
      "low": 29.770000457763672,
      "close": 31.389999389648438,
      "volume": 3197000
    },
    {
      "time": "2026-07-02",
      "open": 31.790000915527344,
      "high": 33.189998626708984,
      "low": 31.790000915527344,
      "close": 32.5099983215332,
      "volume": 2140900
    },
    {
      "time": "2026-07-06",
      "open": 32.56999969482422,
      "high": 32.63999938964844,
      "low": 30.670000076293945,
      "close": 30.950000762939453,
      "volume": 3243200
    },
    {
      "time": "2026-07-07",
      "open": 32.33000183105469,
      "high": 32.9900016784668,
      "low": 31.219999313354492,
      "close": 31.649999618530273,
      "volume": 2037300
    },
    {
      "time": "2026-07-08",
      "open": 30.600000381469727,
      "high": 31.280000686645508,
      "low": 29.649999618530273,
      "close": 29.899999618530273,
      "volume": 2933300
    },
    {
      "time": "2026-07-09",
      "open": 28.809999465942383,
      "high": 31.479999542236328,
      "low": 28.389999389648438,
      "close": 31.290000915527344,
      "volume": 1811500
    },
    {
      "time": "2026-07-10",
      "open": 31.690000534057617,
      "high": 32.194000244140625,
      "low": 29.80500030517578,
      "close": 29.959999084472656,
      "volume": 1380500
    },
    {
      "time": "2026-07-13",
      "open": 30.649999618530273,
      "high": 32.369998931884766,
      "low": 30.540000915527344,
      "close": 32.119998931884766,
      "volume": 1652100
    },
    {
      "time": "2026-07-14",
      "open": 30.34000015258789,
      "high": 32.20000076293945,
      "low": 30,
      "close": 30.920000076293945,
      "volume": 1609300
    },
    {
      "time": "2026-07-15",
      "open": 31.43000030517578,
      "high": 32.599998474121094,
      "low": 31.200000762939453,
      "close": 31.979999542236328,
      "volume": 2121500
    },
    {
      "time": "2026-07-16",
      "open": 32.099998474121094,
      "high": 33.59000015258789,
      "low": 31.479999542236328,
      "close": 32.20000076293945,
      "volume": 1534800
    },
    {
      "time": "2026-07-17",
      "open": 32.06999969482422,
      "high": 32.849998474121094,
      "low": 31.719999313354492,
      "close": 32.22999954223633,
      "volume": 1161200
    },
    {
      "time": "2026-07-20",
      "open": 31.709999084472656,
      "high": 32.939998626708984,
      "low": 31.25,
      "close": 32.290000915527344,
      "volume": 1027300
    },
    {
      "time": "2026-07-21",
      "open": 31.34000015258789,
      "high": 32.7599983215332,
      "low": 31.290000915527344,
      "close": 32.099998474121094,
      "volume": 1073500
    },
    {
      "time": "2026-07-22",
      "open": 32.70000076293945,
      "high": 32.849998474121094,
      "low": 30.5,
      "close": 30.670000076293945,
      "volume": 1713400
    },
    {
      "time": "2026-07-23",
      "open": 30.100000381469727,
      "high": 30.690000534057617,
      "low": 29.260000228881836,
      "close": 30.610000610351562,
      "volume": 1476500
    },
    {
      "time": "2026-07-24",
      "open": 31,
      "high": 32,
      "low": 30.780000686645508,
      "close": 31.299999237060547,
      "volume": 2039500
    },
    {
      "time": "2026-07-27",
      "open": 32.2599983215332,
      "high": 33.540000915527344,
      "low": 32.060001373291016,
      "close": 32.63999938964844,
      "volume": 1126300
    },
    {
      "time": "2026-07-28",
      "open": 33.16999816894531,
      "high": 36.0099983215332,
      "low": 33.16999816894531,
      "close": 35.11000061035156,
      "volume": 3108400
    },
    {
      "time": "2026-07-29",
      "open": 35.15999984741211,
      "high": 38.970001220703125,
      "low": 34.310001373291016,
      "close": 38.150001525878906,
      "volume": 2249800
    },
    {
      "time": "2026-07-30",
      "open": 36.709999084472656,
      "high": 37.400001525878906,
      "low": 35.279998779296875,
      "close": 36.38999938964844,
      "volume": 1633600
    },
    {
      "time": "2026-07-31",
      "open": 34.5099983215332,
      "high": 36.84000015258789,
      "low": 34.0099983215332,
      "close": 36.599998474121094,
      "volume": 2737300
    },
    {
      "time": "2026-08-03",
      "open": 37.66999816894531,
      "high": 38.41999816894531,
      "low": 36.7599983215332,
      "close": 37.13999938964844,
      "volume": 1002700
    },
    {
      "time": "2026-08-04",
      "open": 36.47999954223633,
      "high": 38.303001403808594,
      "low": 36.36000061035156,
      "close": 38.130001068115234,
      "volume": 1015400
    },
    {
      "time": "2026-08-05",
      "open": 38.119998931884766,
      "high": 38.560001373291016,
      "low": 37.16999816894531,
      "close": 38.380001068115234,
      "volume": 1202700
    },
    {
      "time": "2026-08-06",
      "open": 36.64500045776367,
      "high": 37.36000061035156,
      "low": 34.790000915527344,
      "close": 37.25,
      "volume": 2024900
    },
    {
      "time": "2026-08-07",
      "open": 36.689998626708984,
      "high": 38.029998779296875,
      "low": 36.630001068115234,
      "close": 37.400001525878906,
      "volume": 805800
    },
    {
      "time": "2026-08-10",
      "open": 37,
      "high": 39.09000015258789,
      "low": 36.83000183105469,
      "close": 38.54999923706055,
      "volume": 1453800
    },
    {
      "time": "2026-08-11",
      "open": 38.029998779296875,
      "high": 39.880001068115234,
      "low": 37.36000061035156,
      "close": 38.97999954223633,
      "volume": 1886600
    },
    {
      "time": "2026-08-12",
      "open": 38.029998779296875,
      "high": 38.75,
      "low": 36.77000045776367,
      "close": 38.7400016784668,
      "volume": 1932400
    },
    {
      "time": "2026-08-13",
      "open": 39.029998779296875,
      "high": 41.650001525878906,
      "low": 38.270999908447266,
      "close": 40.9900016784668,
      "volume": 4016300
    },
    {
      "time": "2026-08-14",
      "open": 38.209999084472656,
      "high": 39.28900146484375,
      "low": 35.5099983215332,
      "close": 37.380001068115234,
      "volume": 6224900
    },
    {
      "time": "2026-08-17",
      "open": 37.18000030517578,
      "high": 37.810001373291016,
      "low": 36.13999938964844,
      "close": 36.2599983215332,
      "volume": 3141800
    },
    {
      "time": "2026-08-18",
      "open": 36.97999954223633,
      "high": 37.36000061035156,
      "low": 36.130001068115234,
      "close": 37.310001373291016,
      "volume": 2380600
    },
    {
      "time": "2026-08-19",
      "open": 37.61000061035156,
      "high": 40.790000915527344,
      "low": 37.61000061035156,
      "close": 39.52000045776367,
      "volume": 2046000
    },
    {
      "time": "2026-08-20",
      "open": 39.369998931884766,
      "high": 40.58000183105469,
      "low": 38.650001525878906,
      "close": 39.630001068115234,
      "volume": 1460400
    },
    {
      "time": "2026-08-21",
      "open": 39.040000915527344,
      "high": 41.05500030517578,
      "low": 38.81999969482422,
      "close": 39.619998931884766,
      "volume": 1097000
    },
    {
      "time": "2026-08-24",
      "open": 39.58000183105469,
      "high": 40.34000015258789,
      "low": 39.000999450683594,
      "close": 39.58000183105469,
      "volume": 782600
    },
    {
      "time": "2026-08-25",
      "open": 38.880001068115234,
      "high": 40.189998626708984,
      "low": 38.604000091552734,
      "close": 40.08000183105469,
      "volume": 929600
    },
    {
      "time": "2026-08-26",
      "open": 39.2599983215332,
      "high": 40.15999984741211,
      "low": 38.369998931884766,
      "close": 38.790000915527344,
      "volume": 857600
    },
    {
      "time": "2026-08-27",
      "open": 39.52000045776367,
      "high": 40.709999084472656,
      "low": 38.869998931884766,
      "close": 40.16999816894531,
      "volume": 922800
    },
    {
      "time": "2026-08-28",
      "open": 40.2599983215332,
      "high": 41.4900016784668,
      "low": 40.20000076293945,
      "close": 40.52000045776367,
      "volume": 914000
    },
    {
      "time": "2026-08-31",
      "open": 40.18000030517578,
      "high": 41.314998626708984,
      "low": 39.83599853515625,
      "close": 40.709999084472656,
      "volume": 1225400
    },
    {
      "time": "2026-09-01",
      "open": 40.02000045776367,
      "high": 40.720001220703125,
      "low": 39.2400016784668,
      "close": 39.68000030517578,
      "volume": 920900
    },
    {
      "time": "2026-09-02",
      "open": 39.380001068115234,
      "high": 40.45000076293945,
      "low": 38.849998474121094,
      "close": 38.880001068115234,
      "volume": 906100
    },
    {
      "time": "2026-09-03",
      "open": 39.91999816894531,
      "high": 40.90999984741211,
      "low": 39.22999954223633,
      "close": 40.349998474121094,
      "volume": 783200
    },
    {
      "time": "2026-09-04",
      "open": 39.814998626708984,
      "high": 39.814998626708984,
      "low": 38.34000015258789,
      "close": 39.130001068115234,
      "volume": 1016600
    },
    {
      "time": "2026-09-08",
      "open": 38.119998931884766,
      "high": 38.119998931884766,
      "low": 36.22999954223633,
      "close": 37.119998931884766,
      "volume": 1465800
    },
    {
      "time": "2026-09-09",
      "open": 37.130001068115234,
      "high": 37.224998474121094,
      "low": 35.84000015258789,
      "close": 36.13999938964844,
      "volume": 948500
    },
    {
      "time": "2026-09-10",
      "open": 36.209999084472656,
      "high": 37.06999969482422,
      "low": 35.900001525878906,
      "close": 36.70000076293945,
      "volume": 804100
    },
    {
      "time": "2026-09-11",
      "open": 36.70000076293945,
      "high": 37.93000030517578,
      "low": 36.45000076293945,
      "close": 37.75,
      "volume": 1465000
    },
    {
      "time": "2026-09-14",
      "open": 39.29999923706055,
      "high": 40.95500183105469,
      "low": 38.970001220703125,
      "close": 40.42499923706055,
      "volume": 604791
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 59.34819976806641
    },
    {
      "time": "2025-11-24",
      "value": 59.469399795532226
    },
    {
      "time": "2025-11-25",
      "value": 59.597199783325195
    },
    {
      "time": "2025-11-26",
      "value": 59.72959976196289
    },
    {
      "time": "2025-11-28",
      "value": 59.85719978332519
    },
    {
      "time": "2025-12-01",
      "value": 60.00919975280762
    },
    {
      "time": "2025-12-02",
      "value": 60.15659973144531
    },
    {
      "time": "2025-12-03",
      "value": 60.41019981384277
    },
    {
      "time": "2025-12-04",
      "value": 60.654599838256836
    },
    {
      "time": "2025-12-05",
      "value": 60.95899978637695
    },
    {
      "time": "2025-12-08",
      "value": 61.182199783325196
    },
    {
      "time": "2025-12-09",
      "value": 61.35859977722168
    },
    {
      "time": "2025-12-10",
      "value": 61.58939971923828
    },
    {
      "time": "2025-12-11",
      "value": 61.809399642944335
    },
    {
      "time": "2025-12-12",
      "value": 61.97439956665039
    },
    {
      "time": "2025-12-15",
      "value": 62.11799964904785
    },
    {
      "time": "2025-12-16",
      "value": 62.233399658203126
    },
    {
      "time": "2025-12-17",
      "value": 62.38679969787598
    },
    {
      "time": "2025-12-18",
      "value": 62.565399627685544
    },
    {
      "time": "2025-12-19",
      "value": 62.76539970397949
    },
    {
      "time": "2025-12-22",
      "value": 62.98359970092773
    },
    {
      "time": "2025-12-23",
      "value": 63.13699966430664
    },
    {
      "time": "2025-12-24",
      "value": 63.303999710083005
    },
    {
      "time": "2025-12-26",
      "value": 63.50319976806641
    },
    {
      "time": "2025-12-29",
      "value": 63.723399810791015
    },
    {
      "time": "2025-12-30",
      "value": 63.897599868774414
    },
    {
      "time": "2025-12-31",
      "value": 64.04299995422363
    },
    {
      "time": "2026-01-02",
      "value": 64.07879997253418
    },
    {
      "time": "2026-01-05",
      "value": 64.22060005187988
    },
    {
      "time": "2026-01-06",
      "value": 64.42400009155273
    },
    {
      "time": "2026-01-07",
      "value": 64.63560012817383
    },
    {
      "time": "2026-01-08",
      "value": 64.76640014648437
    },
    {
      "time": "2026-01-09",
      "value": 64.9186001586914
    },
    {
      "time": "2026-01-12",
      "value": 65.07940017700196
    },
    {
      "time": "2026-01-13",
      "value": 65.18240013122559
    },
    {
      "time": "2026-01-14",
      "value": 65.309400100708
    },
    {
      "time": "2026-01-15",
      "value": 65.44360015869141
    },
    {
      "time": "2026-01-16",
      "value": 65.63020011901855
    },
    {
      "time": "2026-01-20",
      "value": 65.68320007324219
    },
    {
      "time": "2026-01-21",
      "value": 65.84340003967286
    },
    {
      "time": "2026-01-22",
      "value": 66.01040008544922
    },
    {
      "time": "2026-01-23",
      "value": 66.1134001159668
    },
    {
      "time": "2026-01-26",
      "value": 66.23980018615723
    },
    {
      "time": "2026-01-27",
      "value": 66.38740020751953
    },
    {
      "time": "2026-01-28",
      "value": 66.52560020446778
    },
    {
      "time": "2026-01-29",
      "value": 66.62860023498536
    },
    {
      "time": "2026-01-30",
      "value": 66.78860015869141
    },
    {
      "time": "2026-02-02",
      "value": 66.89560020446777
    },
    {
      "time": "2026-02-03",
      "value": 66.82820022583007
    },
    {
      "time": "2026-02-04",
      "value": 66.84900024414063
    },
    {
      "time": "2026-02-05",
      "value": 66.74580024719238
    },
    {
      "time": "2026-02-06",
      "value": 66.71320022583008
    },
    {
      "time": "2026-02-09",
      "value": 66.65220024108886
    },
    {
      "time": "2026-02-10",
      "value": 66.59740028381347
    },
    {
      "time": "2026-02-11",
      "value": 66.43420028686523
    },
    {
      "time": "2026-02-12",
      "value": 66.12780029296874
    },
    {
      "time": "2026-02-13",
      "value": 65.8186003112793
    },
    {
      "time": "2026-02-17",
      "value": 65.39960021972657
    },
    {
      "time": "2026-02-18",
      "value": 64.9836001586914
    },
    {
      "time": "2026-02-19",
      "value": 64.47620018005371
    },
    {
      "time": "2026-02-20",
      "value": 64.0092002105713
    },
    {
      "time": "2026-02-23",
      "value": 63.46560028076172
    },
    {
      "time": "2026-02-24",
      "value": 62.93380035400391
    },
    {
      "time": "2026-02-25",
      "value": 62.466800384521484
    },
    {
      "time": "2026-02-26",
      "value": 62.05020042419434
    },
    {
      "time": "2026-02-27",
      "value": 61.697200317382816
    },
    {
      "time": "2026-03-02",
      "value": 61.347200317382814
    },
    {
      "time": "2026-03-03",
      "value": 61.01180030822754
    },
    {
      "time": "2026-03-04",
      "value": 60.68500038146973
    },
    {
      "time": "2026-03-05",
      "value": 60.359400329589846
    },
    {
      "time": "2026-03-06",
      "value": 60.02660034179687
    },
    {
      "time": "2026-03-09",
      "value": 59.69480041503906
    },
    {
      "time": "2026-03-10",
      "value": 59.302600402832034
    },
    {
      "time": "2026-03-11",
      "value": 58.90900032043457
    },
    {
      "time": "2026-03-12",
      "value": 58.4620002746582
    },
    {
      "time": "2026-03-13",
      "value": 58.03140022277832
    },
    {
      "time": "2026-03-16",
      "value": 57.613200149536134
    },
    {
      "time": "2026-03-17",
      "value": 57.24440017700195
    },
    {
      "time": "2026-03-18",
      "value": 56.7960001373291
    },
    {
      "time": "2026-03-19",
      "value": 56.29520011901855
    },
    {
      "time": "2026-03-20",
      "value": 55.78220008850098
    },
    {
      "time": "2026-03-23",
      "value": 55.29560005187988
    },
    {
      "time": "2026-03-24",
      "value": 54.78940010070801
    },
    {
      "time": "2026-03-25",
      "value": 54.3118000793457
    },
    {
      "time": "2026-03-26",
      "value": 53.91480010986328
    },
    {
      "time": "2026-03-27",
      "value": 53.446600112915036
    },
    {
      "time": "2026-03-30",
      "value": 53.010600051879884
    },
    {
      "time": "2026-03-31",
      "value": 52.56880012512207
    },
    {
      "time": "2026-04-01",
      "value": 52.243000183105465
    },
    {
      "time": "2026-04-02",
      "value": 51.86380020141601
    },
    {
      "time": "2026-04-06",
      "value": 51.41560012817383
    },
    {
      "time": "2026-04-07",
      "value": 50.956800079345705
    },
    {
      "time": "2026-04-08",
      "value": 50.489200057983396
    },
    {
      "time": "2026-04-09",
      "value": 50.01220001220703
    },
    {
      "time": "2026-04-10",
      "value": 49.482399978637694
    },
    {
      "time": "2026-04-13",
      "value": 49.09059997558594
    },
    {
      "time": "2026-04-14",
      "value": 48.67880004882812
    },
    {
      "time": "2026-04-15",
      "value": 48.33780006408691
    },
    {
      "time": "2026-04-16",
      "value": 48.16260009765625
    },
    {
      "time": "2026-04-17",
      "value": 47.954000091552736
    },
    {
      "time": "2026-04-20",
      "value": 47.811600036621094
    },
    {
      "time": "2026-04-21",
      "value": 47.617800064086914
    },
    {
      "time": "2026-04-22",
      "value": 47.36960006713867
    },
    {
      "time": "2026-04-23",
      "value": 47.03120002746582
    },
    {
      "time": "2026-04-24",
      "value": 46.77860000610352
    },
    {
      "time": "2026-04-27",
      "value": 46.64100006103516
    },
    {
      "time": "2026-04-28",
      "value": 46.47340003967285
    },
    {
      "time": "2026-04-29",
      "value": 46.31740005493164
    },
    {
      "time": "2026-04-30",
      "value": 46.15280006408691
    },
    {
      "time": "2026-05-01",
      "value": 46.04840003967285
    },
    {
      "time": "2026-05-04",
      "value": 45.93560005187988
    },
    {
      "time": "2026-05-05",
      "value": 45.90620002746582
    },
    {
      "time": "2026-05-06",
      "value": 45.87339996337891
    },
    {
      "time": "2026-05-07",
      "value": 45.80220001220703
    },
    {
      "time": "2026-05-08",
      "value": 45.649400024414064
    },
    {
      "time": "2026-05-11",
      "value": 45.39840003967285
    },
    {
      "time": "2026-05-12",
      "value": 45.142600021362306
    },
    {
      "time": "2026-05-13",
      "value": 44.80080001831055
    },
    {
      "time": "2026-05-14",
      "value": 44.44240005493164
    },
    {
      "time": "2026-05-15",
      "value": 44.15660003662109
    },
    {
      "time": "2026-05-18",
      "value": 43.921399993896486
    },
    {
      "time": "2026-05-19",
      "value": 43.71779998779297
    },
    {
      "time": "2026-05-20",
      "value": 43.585
    },
    {
      "time": "2026-05-21",
      "value": 43.4416000366211
    },
    {
      "time": "2026-05-22",
      "value": 43.33960006713867
    },
    {
      "time": "2026-05-26",
      "value": 43.20900001525879
    },
    {
      "time": "2026-05-27",
      "value": 43.09620002746582
    },
    {
      "time": "2026-05-28",
      "value": 43.002200012207034
    },
    {
      "time": "2026-05-29",
      "value": 42.92400001525879
    },
    {
      "time": "2026-06-01",
      "value": 42.91199996948242
    },
    {
      "time": "2026-06-02",
      "value": 42.8633999633789
    },
    {
      "time": "2026-06-03",
      "value": 42.75979995727539
    },
    {
      "time": "2026-06-04",
      "value": 42.68979995727539
    },
    {
      "time": "2026-06-05",
      "value": 42.58339996337891
    },
    {
      "time": "2026-06-08",
      "value": 42.43979995727539
    },
    {
      "time": "2026-06-09",
      "value": 42.29879997253418
    },
    {
      "time": "2026-06-10",
      "value": 42.12219993591309
    },
    {
      "time": "2026-06-11",
      "value": 41.928399887084964
    },
    {
      "time": "2026-06-12",
      "value": 41.74699989318847
    },
    {
      "time": "2026-06-15",
      "value": 41.52739990234375
    },
    {
      "time": "2026-06-16",
      "value": 41.327199935913086
    },
    {
      "time": "2026-06-17",
      "value": 41.0973999786377
    },
    {
      "time": "2026-06-18",
      "value": 40.795999946594236
    },
    {
      "time": "2026-06-22",
      "value": 40.489399948120116
    },
    {
      "time": "2026-06-23",
      "value": 40.209799995422365
    },
    {
      "time": "2026-06-24",
      "value": 39.85959999084473
    },
    {
      "time": "2026-06-25",
      "value": 39.4883999633789
    },
    {
      "time": "2026-06-26",
      "value": 39.11419994354248
    },
    {
      "time": "2026-06-29",
      "value": 38.72919990539551
    },
    {
      "time": "2026-06-30",
      "value": 38.308599891662595
    },
    {
      "time": "2026-07-01",
      "value": 37.92439990997315
    },
    {
      "time": "2026-07-02",
      "value": 37.56779987335205
    },
    {
      "time": "2026-07-06",
      "value": 37.232199897766115
    },
    {
      "time": "2026-07-07",
      "value": 36.998799896240236
    },
    {
      "time": "2026-07-08",
      "value": 36.73999988555908
    },
    {
      "time": "2026-07-09",
      "value": 36.517799873352054
    },
    {
      "time": "2026-07-10",
      "value": 36.29659984588623
    },
    {
      "time": "2026-07-13",
      "value": 36.12579982757568
    },
    {
      "time": "2026-07-14",
      "value": 35.919599838256836
    },
    {
      "time": "2026-07-15",
      "value": 35.746799850463866
    },
    {
      "time": "2026-07-16",
      "value": 35.58719985961914
    },
    {
      "time": "2026-07-17",
      "value": 35.42999984741211
    },
    {
      "time": "2026-07-20",
      "value": 35.261999893188474
    },
    {
      "time": "2026-07-21",
      "value": 35.084599838256835
    },
    {
      "time": "2026-07-22",
      "value": 34.913399848937985
    },
    {
      "time": "2026-07-23",
      "value": 34.78139987945556
    },
    {
      "time": "2026-07-24",
      "value": 34.69319988250732
    },
    {
      "time": "2026-07-27",
      "value": 34.690999870300296
    },
    {
      "time": "2026-07-28",
      "value": 34.711599845886234
    },
    {
      "time": "2026-07-29",
      "value": 34.69639987945557
    },
    {
      "time": "2026-07-30",
      "value": 34.62719989776611
    },
    {
      "time": "2026-07-31",
      "value": 34.554199867248535
    },
    {
      "time": "2026-08-03",
      "value": 34.461199836730955
    },
    {
      "time": "2026-08-04",
      "value": 34.41119983673096
    },
    {
      "time": "2026-08-05",
      "value": 34.376199836730954
    },
    {
      "time": "2026-08-06",
      "value": 34.35279987335205
    },
    {
      "time": "2026-08-07",
      "value": 34.324399909973145
    },
    {
      "time": "2026-08-10",
      "value": 34.29679988861084
    },
    {
      "time": "2026-08-11",
      "value": 34.26919986724854
    },
    {
      "time": "2026-08-12",
      "value": 34.15519992828369
    },
    {
      "time": "2026-08-13",
      "value": 34.12939998626709
    },
    {
      "time": "2026-08-14",
      "value": 34.08360004425049
    },
    {
      "time": "2026-08-17",
      "value": 34.017199974060055
    },
    {
      "time": "2026-08-18",
      "value": 33.99740001678467
    },
    {
      "time": "2026-08-19",
      "value": 34.024400062561035
    },
    {
      "time": "2026-08-20",
      "value": 34.067600059509275
    },
    {
      "time": "2026-08-21",
      "value": 34.12300006866455
    },
    {
      "time": "2026-08-24",
      "value": 34.18620014190674
    },
    {
      "time": "2026-08-25",
      "value": 34.2380001449585
    },
    {
      "time": "2026-08-26",
      "value": 34.27640018463135
    },
    {
      "time": "2026-08-27",
      "value": 34.34720012664795
    },
    {
      "time": "2026-08-28",
      "value": 34.46540012359619
    },
    {
      "time": "2026-08-31",
      "value": 34.66480010986328
    },
    {
      "time": "2026-09-01",
      "value": 34.85900012969971
    },
    {
      "time": "2026-09-02",
      "value": 35.051000137329105
    },
    {
      "time": "2026-09-03",
      "value": 35.275600090026856
    },
    {
      "time": "2026-09-04",
      "value": 35.503600120544434
    },
    {
      "time": "2026-09-08",
      "value": 35.64540008544922
    },
    {
      "time": "2026-09-09",
      "value": 35.766600074768064
    },
    {
      "time": "2026-09-10",
      "value": 35.9218000793457
    },
    {
      "time": "2026-09-11",
      "value": 36.049000091552735
    },
    {
      "time": "2026-09-14",
      "value": 36.20730010986328
    }
  ],
  "analysis": null
}