{
  "ok": true,
  "cached": false,
  "ticker": "KMT",
  "price": 29.565,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "Chowbey Sanjay",
      "title": "President and CEO",
      "is_csuite": 1,
      "value": 203700,
      "avg_price": 29.1,
      "filing_date": "2026-09-11"
    },
    {
      "owner": "HARSHMAN RICHARD J",
      "title": "Director",
      "is_csuite": 0,
      "value": 151050,
      "avg_price": 30.21,
      "filing_date": "2026-09-08"
    }
  ],
  "insider_sells_last_30d": [
    {
      "owner": "Bacchus Judith L",
      "title": "Vice President",
      "is_csuite": 0,
      "value": 293115,
      "avg_price": 30.29,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Keating Michelle R",
      "title": "Vice President",
      "is_csuite": 0,
      "value": 610720,
      "avg_price": 30.54,
      "filing_date": "2026-09-08"
    }
  ],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Kennametal Named Official Tooling Supplier for NASCAR",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/technology/articles/kennametal-named-official-tooling-supplier-140000109.html",
      "published": "2026-09-14"
    },
    {
      "title": "3 Stocks Under $50 We’re Skeptical Of",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-stocks-under-50-skeptical-215505326.html",
      "published": "2026-09-11"
    },
    {
      "title": "Kennametal Insider Sold Shares Worth $293,115, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/kennametal-insider-sold-shares-worth-171255426.html",
      "published": "2026-09-09"
    },
    {
      "title": "Kennametal Insider Sold Shares Worth $610,720, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/kennametal-insider-sold-shares-worth-191927060.html",
      "published": "2026-09-08"
    },
    {
      "title": "Why Is Kennametal (KMT) Down 13.1% Since Last Earnings Report?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-kennametal-kmt-down-13-153027429.html",
      "published": "2026-09-04"
    },
    {
      "title": "Zacks Industry Outlook Highlights Lincoln Electric, Stanley Black & Decker, Core & Main and Kennametal",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/zacks-industry-outlook-highlights-lincoln-132200771.html",
      "published": "2026-09-03"
    },
    {
      "title": "4 Manufacturing Tools Stocks to Watch on Prospering Industry Trends",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/4-manufacturing-tools-stocks-watch-154900412.html",
      "published": "2026-09-02"
    },
    {
      "title": "Kennametal, Proto Labs, and Johnson Controls Stocks Trade Down, What You Need To Know",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/kennametal-proto-labs-johnson-controls-221333932.html",
      "published": "2026-08-18"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 21.049999237060547,
      "high": 21.200000762939453,
      "low": 20.799999237060547,
      "close": 20.950000762939453,
      "volume": 985400
    },
    {
      "time": "2025-09-16",
      "open": 20.989999771118164,
      "high": 21.049999237060547,
      "low": 20.579999923706055,
      "close": 20.729999542236328,
      "volume": 1013300
    },
    {
      "time": "2025-09-17",
      "open": 20.729999542236328,
      "high": 21.229999542236328,
      "low": 20.459999084472656,
      "close": 20.6299991607666,
      "volume": 1127000
    },
    {
      "time": "2025-09-18",
      "open": 20.860000610351562,
      "high": 21.510000228881836,
      "low": 20.709999084472656,
      "close": 21.280000686645508,
      "volume": 872900
    },
    {
      "time": "2025-09-19",
      "open": 21.31999969482422,
      "high": 21.350000381469727,
      "low": 20.81999969482422,
      "close": 20.989999771118164,
      "volume": 1710200
    },
    {
      "time": "2025-09-22",
      "open": 20.979999542236328,
      "high": 21.149999618530273,
      "low": 20.700000762939453,
      "close": 21.1299991607666,
      "volume": 777800
    },
    {
      "time": "2025-09-23",
      "open": 21.219999313354492,
      "high": 21.610000610351562,
      "low": 21.059999465942383,
      "close": 21.100000381469727,
      "volume": 1256200
    },
    {
      "time": "2025-09-24",
      "open": 21.139999389648438,
      "high": 21.200000762939453,
      "low": 20.739999771118164,
      "close": 20.860000610351562,
      "volume": 632000
    },
    {
      "time": "2025-09-25",
      "open": 20.649999618530273,
      "high": 20.850000381469727,
      "low": 20.350000381469727,
      "close": 20.84000015258789,
      "volume": 688900
    },
    {
      "time": "2025-09-26",
      "open": 20.84000015258789,
      "high": 21,
      "low": 20.739999771118164,
      "close": 20.989999771118164,
      "volume": 892800
    },
    {
      "time": "2025-09-29",
      "open": 21.1200008392334,
      "high": 21.1200008392334,
      "low": 20.649999618530273,
      "close": 20.799999237060547,
      "volume": 745800
    },
    {
      "time": "2025-09-30",
      "open": 20.799999237060547,
      "high": 20.940000534057617,
      "low": 20.600000381469727,
      "close": 20.93000030517578,
      "volume": 647700
    },
    {
      "time": "2025-10-01",
      "open": 20.780000686645508,
      "high": 21.170000076293945,
      "low": 20.739999771118164,
      "close": 21.049999237060547,
      "volume": 639800
    },
    {
      "time": "2025-10-02",
      "open": 21.06999969482422,
      "high": 21.510000228881836,
      "low": 21,
      "close": 21.450000762939453,
      "volume": 604700
    },
    {
      "time": "2025-10-03",
      "open": 21.610000610351562,
      "high": 21.969999313354492,
      "low": 21.540000915527344,
      "close": 21.8700008392334,
      "volume": 798100
    },
    {
      "time": "2025-10-06",
      "open": 21.940000534057617,
      "high": 22.1200008392334,
      "low": 21.690000534057617,
      "close": 21.93000030517578,
      "volume": 525100
    },
    {
      "time": "2025-10-07",
      "open": 21.989999771118164,
      "high": 22.100000381469727,
      "low": 21.239999771118164,
      "close": 21.280000686645508,
      "volume": 549500
    },
    {
      "time": "2025-10-08",
      "open": 21.31999969482422,
      "high": 21.709999084472656,
      "low": 21.09000015258789,
      "close": 21.530000686645508,
      "volume": 447900
    },
    {
      "time": "2025-10-09",
      "open": 21.600000381469727,
      "high": 21.600000381469727,
      "low": 21.09000015258789,
      "close": 21.229999542236328,
      "volume": 462900
    },
    {
      "time": "2025-10-10",
      "open": 21.350000381469727,
      "high": 21.350000381469727,
      "low": 20.3799991607666,
      "close": 20.450000762939453,
      "volume": 734300
    },
    {
      "time": "2025-10-13",
      "open": 20.770000457763672,
      "high": 21.350000381469727,
      "low": 20.700000762939453,
      "close": 21.280000686645508,
      "volume": 606300
    },
    {
      "time": "2025-10-14",
      "open": 21.110000610351562,
      "high": 22.170000076293945,
      "low": 20.979999542236328,
      "close": 22,
      "volume": 642500
    },
    {
      "time": "2025-10-15",
      "open": 22.260000228881836,
      "high": 22.479999542236328,
      "low": 21.829999923706055,
      "close": 22.149999618530273,
      "volume": 1361900
    },
    {
      "time": "2025-10-16",
      "open": 22.239999771118164,
      "high": 22.399999618530273,
      "low": 22.049999237060547,
      "close": 22.229999542236328,
      "volume": 1119400
    },
    {
      "time": "2025-10-17",
      "open": 22.020000457763672,
      "high": 22.3700008392334,
      "low": 21.899999618530273,
      "close": 22.15999984741211,
      "volume": 855500
    },
    {
      "time": "2025-10-20",
      "open": 22.280000686645508,
      "high": 22.75,
      "low": 22.190000534057617,
      "close": 22.700000762939453,
      "volume": 539400
    },
    {
      "time": "2025-10-21",
      "open": 22.579999923706055,
      "high": 23.1200008392334,
      "low": 22.579999923706055,
      "close": 23,
      "volume": 799300
    },
    {
      "time": "2025-10-22",
      "open": 22.799999237060547,
      "high": 22.8799991607666,
      "low": 22.389999389648438,
      "close": 22.440000534057617,
      "volume": 1129200
    },
    {
      "time": "2025-10-23",
      "open": 22.489999771118164,
      "high": 22.760000228881836,
      "low": 22.329999923706055,
      "close": 22.75,
      "volume": 779100
    },
    {
      "time": "2025-10-24",
      "open": 22.8799991607666,
      "high": 22.8799991607666,
      "low": 22.59000015258789,
      "close": 22.75,
      "volume": 618100
    },
    {
      "time": "2025-10-27",
      "open": 22.8700008392334,
      "high": 22.959999084472656,
      "low": 22.610000610351562,
      "close": 22.770000457763672,
      "volume": 357000
    },
    {
      "time": "2025-10-28",
      "open": 22.829999923706055,
      "high": 22.84000015258789,
      "low": 22.5,
      "close": 22.68000030517578,
      "volume": 577000
    },
    {
      "time": "2025-10-29",
      "open": 22.799999237060547,
      "high": 23.219999313354492,
      "low": 22.649999618530273,
      "close": 22.899999618530273,
      "volume": 871200
    },
    {
      "time": "2025-10-30",
      "open": 22.6299991607666,
      "high": 22.959999084472656,
      "low": 22.1200008392334,
      "close": 22.309999465942383,
      "volume": 953400
    },
    {
      "time": "2025-10-31",
      "open": 22.270000457763672,
      "high": 22.389999389648438,
      "low": 21.829999923706055,
      "close": 21.950000762939453,
      "volume": 753300
    },
    {
      "time": "2025-11-03",
      "open": 21.8700008392334,
      "high": 22.260000228881836,
      "low": 21.700000762939453,
      "close": 22.18000030517578,
      "volume": 1112600
    },
    {
      "time": "2025-11-04",
      "open": 21.780000686645508,
      "high": 22.219999313354492,
      "low": 21.780000686645508,
      "close": 22.110000610351562,
      "volume": 871900
    },
    {
      "time": "2025-11-05",
      "open": 24.700000762939453,
      "high": 26.719999313354492,
      "low": 24,
      "close": 25.270000457763672,
      "volume": 3135200
    },
    {
      "time": "2025-11-06",
      "open": 25.579999923706055,
      "high": 26.399999618530273,
      "low": 25.579999923706055,
      "close": 26.059999465942383,
      "volume": 1586900
    },
    {
      "time": "2025-11-07",
      "open": 25.8799991607666,
      "high": 26.479999542236328,
      "low": 25.700000762939453,
      "close": 26.260000228881836,
      "volume": 970900
    },
    {
      "time": "2025-11-10",
      "open": 26.399999618530273,
      "high": 27.270000457763672,
      "low": 26.059999465942383,
      "close": 27.06999969482422,
      "volume": 1010000
    },
    {
      "time": "2025-11-11",
      "open": 27.030000686645508,
      "high": 28.06999969482422,
      "low": 26.920000076293945,
      "close": 27.780000686645508,
      "volume": 1109900
    },
    {
      "time": "2025-11-12",
      "open": 27.719999313354492,
      "high": 28.43000030517578,
      "low": 27.649999618530273,
      "close": 27.649999618530273,
      "volume": 859300
    },
    {
      "time": "2025-11-13",
      "open": 27.8799991607666,
      "high": 28.1200008392334,
      "low": 27.399999618530273,
      "close": 27.59000015258789,
      "volume": 843700
    },
    {
      "time": "2025-11-14",
      "open": 27.209999084472656,
      "high": 27.329999923706055,
      "low": 26.84000015258789,
      "close": 26.899999618530273,
      "volume": 742900
    },
    {
      "time": "2025-11-17",
      "open": 26.940000534057617,
      "high": 27.030000686645508,
      "low": 25.889999389648438,
      "close": 25.920000076293945,
      "volume": 842800
    },
    {
      "time": "2025-11-18",
      "open": 25.739999771118164,
      "high": 26.299999237060547,
      "low": 25.559999465942383,
      "close": 25.770000457763672,
      "volume": 951200
    },
    {
      "time": "2025-11-19",
      "open": 25.81999969482422,
      "high": 25.959999084472656,
      "low": 25.3799991607666,
      "close": 25.450000762939453,
      "volume": 746400
    },
    {
      "time": "2025-11-20",
      "open": 25.850000381469727,
      "high": 26.219999313354492,
      "low": 25.229999542236328,
      "close": 25.530000686645508,
      "volume": 690900
    },
    {
      "time": "2025-11-21",
      "open": 25.709999084472656,
      "high": 26.809999465942383,
      "low": 25.290000915527344,
      "close": 26.799999237060547,
      "volume": 731000
    },
    {
      "time": "2025-11-24",
      "open": 26.709999084472656,
      "high": 27.34000015258789,
      "low": 26.6200008392334,
      "close": 27.1200008392334,
      "volume": 1011300
    },
    {
      "time": "2025-11-25",
      "open": 27.299999237060547,
      "high": 27.920000076293945,
      "low": 27.149999618530273,
      "close": 27.799999237060547,
      "volume": 759000
    },
    {
      "time": "2025-11-26",
      "open": 27.610000610351562,
      "high": 28.25,
      "low": 27.610000610351562,
      "close": 27.65999984741211,
      "volume": 997700
    },
    {
      "time": "2025-11-28",
      "open": 27.799999237060547,
      "high": 27.829999923706055,
      "low": 27.3700008392334,
      "close": 27.68000030517578,
      "volume": 368300
    },
    {
      "time": "2025-12-01",
      "open": 27.329999923706055,
      "high": 27.59000015258789,
      "low": 27.200000762939453,
      "close": 27.459999084472656,
      "volume": 767300
    },
    {
      "time": "2025-12-02",
      "open": 27.639999389648438,
      "high": 27.709999084472656,
      "low": 27.209999084472656,
      "close": 27.639999389648438,
      "volume": 638800
    },
    {
      "time": "2025-12-03",
      "open": 27.760000228881836,
      "high": 28.06999969482422,
      "low": 27.520000457763672,
      "close": 27.899999618530273,
      "volume": 746400
    },
    {
      "time": "2025-12-04",
      "open": 27.790000915527344,
      "high": 28.239999771118164,
      "low": 27.729999542236328,
      "close": 27.93000030517578,
      "volume": 510000
    },
    {
      "time": "2025-12-05",
      "open": 27.850000381469727,
      "high": 28.040000915527344,
      "low": 27.75,
      "close": 27.850000381469727,
      "volume": 452600
    },
    {
      "time": "2025-12-08",
      "open": 27.959999084472656,
      "high": 27.969999313354492,
      "low": 27.469999313354492,
      "close": 27.799999237060547,
      "volume": 964800
    },
    {
      "time": "2025-12-09",
      "open": 27.760000228881836,
      "high": 28.06999969482422,
      "low": 27.760000228881836,
      "close": 27.809999465942383,
      "volume": 683300
    },
    {
      "time": "2025-12-10",
      "open": 27.81999969482422,
      "high": 29.229999542236328,
      "low": 27.81999969482422,
      "close": 29.110000610351562,
      "volume": 920800
    },
    {
      "time": "2025-12-11",
      "open": 29.200000762939453,
      "high": 29.84000015258789,
      "low": 29.15999984741211,
      "close": 29.790000915527344,
      "volume": 1231900
    },
    {
      "time": "2025-12-12",
      "open": 29.84000015258789,
      "high": 29.889999389648438,
      "low": 29.079999923706055,
      "close": 29.329999923706055,
      "volume": 1535700
    },
    {
      "time": "2025-12-15",
      "open": 29.260000228881836,
      "high": 29.440000534057617,
      "low": 29.079999923706055,
      "close": 29.1299991607666,
      "volume": 575300
    },
    {
      "time": "2025-12-16",
      "open": 29.25,
      "high": 29.34000015258789,
      "low": 28.690000534057617,
      "close": 28.8700008392334,
      "volume": 1063100
    },
    {
      "time": "2025-12-17",
      "open": 28.8700008392334,
      "high": 29.010000228881836,
      "low": 28.389999389648438,
      "close": 28.5,
      "volume": 943100
    },
    {
      "time": "2025-12-18",
      "open": 28.719999313354492,
      "high": 28.90999984741211,
      "low": 28.420000076293945,
      "close": 28.43000030517578,
      "volume": 760200
    },
    {
      "time": "2025-12-19",
      "open": 28.399999618530273,
      "high": 28.780000686645508,
      "low": 28.200000762939453,
      "close": 28.739999771118164,
      "volume": 1235300
    },
    {
      "time": "2025-12-22",
      "open": 28.940000534057617,
      "high": 29.329999923706055,
      "low": 28.799999237060547,
      "close": 29.219999313354492,
      "volume": 471400
    },
    {
      "time": "2025-12-23",
      "open": 29.18000030517578,
      "high": 29.450000762939453,
      "low": 29.09000015258789,
      "close": 29.219999313354492,
      "volume": 455400
    },
    {
      "time": "2025-12-24",
      "open": 29.079999923706055,
      "high": 29.309999465942383,
      "low": 29.079999923706055,
      "close": 29.260000228881836,
      "volume": 199800
    },
    {
      "time": "2025-12-26",
      "open": 29.260000228881836,
      "high": 29.309999465942383,
      "low": 29.049999237060547,
      "close": 29.280000686645508,
      "volume": 316600
    },
    {
      "time": "2025-12-29",
      "open": 29.209999084472656,
      "high": 29.309999465942383,
      "low": 28.780000686645508,
      "close": 28.790000915527344,
      "volume": 490700
    },
    {
      "time": "2025-12-30",
      "open": 28.989999771118164,
      "high": 28.989999771118164,
      "low": 28.469999313354492,
      "close": 28.649999618530273,
      "volume": 527200
    },
    {
      "time": "2025-12-31",
      "open": 28.690000534057617,
      "high": 28.690000534057617,
      "low": 28.31999969482422,
      "close": 28.40999984741211,
      "volume": 443200
    },
    {
      "time": "2026-01-02",
      "open": 28.610000610351562,
      "high": 29.059999465942383,
      "low": 28.25,
      "close": 28.989999771118164,
      "volume": 666000
    },
    {
      "time": "2026-01-05",
      "open": 28.889999389648438,
      "high": 29.860000610351562,
      "low": 28.829999923706055,
      "close": 29.290000915527344,
      "volume": 1071500
    },
    {
      "time": "2026-01-06",
      "open": 29.059999465942383,
      "high": 29.600000381469727,
      "low": 28.84000015258789,
      "close": 29.510000228881836,
      "volume": 1006500
    },
    {
      "time": "2026-01-07",
      "open": 30,
      "high": 30.030000686645508,
      "low": 29.1200008392334,
      "close": 29.170000076293945,
      "volume": 837400
    },
    {
      "time": "2026-01-08",
      "open": 29.020000457763672,
      "high": 30.1200008392334,
      "low": 28.93000030517578,
      "close": 30.020000457763672,
      "volume": 886400
    },
    {
      "time": "2026-01-09",
      "open": 30.170000076293945,
      "high": 30.760000228881836,
      "low": 30.1200008392334,
      "close": 30.729999542236328,
      "volume": 940200
    },
    {
      "time": "2026-01-12",
      "open": 31.1200008392334,
      "high": 31.350000381469727,
      "low": 30.520000457763672,
      "close": 30.719999313354492,
      "volume": 1035800
    },
    {
      "time": "2026-01-13",
      "open": 32.86000061035156,
      "high": 34.13999938964844,
      "low": 32.47999954223633,
      "close": 33.279998779296875,
      "volume": 2126400
    },
    {
      "time": "2026-01-14",
      "open": 33.310001373291016,
      "high": 34.11000061035156,
      "low": 33.25,
      "close": 33.4900016784668,
      "volume": 1698200
    },
    {
      "time": "2026-01-15",
      "open": 33.709999084472656,
      "high": 34.84000015258789,
      "low": 33.45000076293945,
      "close": 34.560001373291016,
      "volume": 1294700
    },
    {
      "time": "2026-01-16",
      "open": 34.459999084472656,
      "high": 34.650001525878906,
      "low": 33.59000015258789,
      "close": 34.02000045776367,
      "volume": 1176900
    },
    {
      "time": "2026-01-20",
      "open": 33.34000015258789,
      "high": 34.130001068115234,
      "low": 33.189998626708984,
      "close": 33.619998931884766,
      "volume": 964600
    },
    {
      "time": "2026-01-21",
      "open": 33.939998626708984,
      "high": 34.34000015258789,
      "low": 33.54999923706055,
      "close": 34.34000015258789,
      "volume": 1190400
    },
    {
      "time": "2026-01-22",
      "open": 34.630001068115234,
      "high": 35.099998474121094,
      "low": 34.40999984741211,
      "close": 34.68000030517578,
      "volume": 1033800
    },
    {
      "time": "2026-01-23",
      "open": 34.7599983215332,
      "high": 34.7599983215332,
      "low": 33.970001220703125,
      "close": 34.4900016784668,
      "volume": 798400
    },
    {
      "time": "2026-01-26",
      "open": 34.65999984741211,
      "high": 34.7599983215332,
      "low": 34.06999969482422,
      "close": 34.439998626708984,
      "volume": 833800
    },
    {
      "time": "2026-01-27",
      "open": 34.36000061035156,
      "high": 34.63999938964844,
      "low": 34.150001525878906,
      "close": 34.540000915527344,
      "volume": 657500
    },
    {
      "time": "2026-01-28",
      "open": 34.65999984741211,
      "high": 34.65999984741211,
      "low": 34.040000915527344,
      "close": 34.290000915527344,
      "volume": 841400
    },
    {
      "time": "2026-01-29",
      "open": 34.65999984741211,
      "high": 34.83000183105469,
      "low": 33.93000030517578,
      "close": 34.810001373291016,
      "volume": 1069300
    },
    {
      "time": "2026-01-30",
      "open": 34.5099983215332,
      "high": 34.91999816894531,
      "low": 34.18000030517578,
      "close": 34.38999938964844,
      "volume": 1290100
    },
    {
      "time": "2026-02-02",
      "open": 34.209999084472656,
      "high": 35.709999084472656,
      "low": 33.970001220703125,
      "close": 35.560001373291016,
      "volume": 1460300
    },
    {
      "time": "2026-02-03",
      "open": 35.849998474121094,
      "high": 36.34000015258789,
      "low": 35.119998931884766,
      "close": 35.7599983215332,
      "volume": 1566900
    },
    {
      "time": "2026-02-04",
      "open": 39.5,
      "high": 40.900001525878906,
      "low": 36.5099983215332,
      "close": 38.349998474121094,
      "volume": 3863700
    },
    {
      "time": "2026-02-05",
      "open": 37.86000061035156,
      "high": 38.52000045776367,
      "low": 37.2400016784668,
      "close": 38.279998779296875,
      "volume": 3144900
    },
    {
      "time": "2026-02-06",
      "open": 39,
      "high": 40.849998474121094,
      "low": 38.93000030517578,
      "close": 40.31999969482422,
      "volume": 2409700
    },
    {
      "time": "2026-02-09",
      "open": 40.400001525878906,
      "high": 40.91999816894531,
      "low": 39.630001068115234,
      "close": 40.709999084472656,
      "volume": 2515400
    },
    {
      "time": "2026-02-10",
      "open": 40.5099983215332,
      "high": 41.5099983215332,
      "low": 40.0099983215332,
      "close": 41.099998474121094,
      "volume": 1530100
    },
    {
      "time": "2026-02-11",
      "open": 41.400001525878906,
      "high": 41.7400016784668,
      "low": 40.099998474121094,
      "close": 40.2599983215332,
      "volume": 1851100
    },
    {
      "time": "2026-02-12",
      "open": 41.54999923706055,
      "high": 41.689998626708984,
      "low": 38.84000015258789,
      "close": 39.29999923706055,
      "volume": 3574400
    },
    {
      "time": "2026-02-13",
      "open": 39.369998931884766,
      "high": 39.93000030517578,
      "low": 38.52000045776367,
      "close": 39.59000015258789,
      "volume": 2220300
    },
    {
      "time": "2026-02-17",
      "open": 39.31999969482422,
      "high": 39.630001068115234,
      "low": 38.689998626708984,
      "close": 39.060001373291016,
      "volume": 1520800
    },
    {
      "time": "2026-02-18",
      "open": 39.040000915527344,
      "high": 39.47999954223633,
      "low": 38.369998931884766,
      "close": 38.459999084472656,
      "volume": 1433200
    },
    {
      "time": "2026-02-19",
      "open": 38.16999816894531,
      "high": 38.720001220703125,
      "low": 37.93000030517578,
      "close": 38.619998931884766,
      "volume": 1476900
    },
    {
      "time": "2026-02-20",
      "open": 38.4900016784668,
      "high": 39.61000061035156,
      "low": 38.459999084472656,
      "close": 39.59000015258789,
      "volume": 1667300
    },
    {
      "time": "2026-02-23",
      "open": 39.400001525878906,
      "high": 39.59000015258789,
      "low": 38.310001373291016,
      "close": 39.040000915527344,
      "volume": 1171300
    },
    {
      "time": "2026-02-24",
      "open": 39.18000030517578,
      "high": 40.59000015258789,
      "low": 38.91999816894531,
      "close": 40.099998474121094,
      "volume": 1211100
    },
    {
      "time": "2026-02-25",
      "open": 40.25,
      "high": 40.400001525878906,
      "low": 39.43000030517578,
      "close": 40.029998779296875,
      "volume": 1078800
    },
    {
      "time": "2026-02-26",
      "open": 39.93000030517578,
      "high": 40.5,
      "low": 39.56999969482422,
      "close": 40.11000061035156,
      "volume": 1250100
    },
    {
      "time": "2026-02-27",
      "open": 39.5099983215332,
      "high": 40.33000183105469,
      "low": 38.900001525878906,
      "close": 40.279998779296875,
      "volume": 2165300
    },
    {
      "time": "2026-03-02",
      "open": 39.58000183105469,
      "high": 41.06999969482422,
      "low": 39.0099983215332,
      "close": 41.0099983215332,
      "volume": 1806400
    },
    {
      "time": "2026-03-03",
      "open": 39.61000061035156,
      "high": 40.58000183105469,
      "low": 38.4900016784668,
      "close": 40.56999969482422,
      "volume": 1246400
    },
    {
      "time": "2026-03-04",
      "open": 40.880001068115234,
      "high": 42.029998779296875,
      "low": 40.599998474121094,
      "close": 41.779998779296875,
      "volume": 3239500
    },
    {
      "time": "2026-03-05",
      "open": 41.189998626708984,
      "high": 41.72999954223633,
      "low": 39.72999954223633,
      "close": 40.02000045776367,
      "volume": 1677700
    },
    {
      "time": "2026-03-06",
      "open": 39.060001373291016,
      "high": 39.2599983215332,
      "low": 36.849998474121094,
      "close": 37.18000030517578,
      "volume": 2007700
    },
    {
      "time": "2026-03-09",
      "open": 36.29999923706055,
      "high": 38.29999923706055,
      "low": 35.810001373291016,
      "close": 38.220001220703125,
      "volume": 973400
    },
    {
      "time": "2026-03-10",
      "open": 38,
      "high": 39.150001525878906,
      "low": 37.79999923706055,
      "close": 38.040000915527344,
      "volume": 920300
    },
    {
      "time": "2026-03-11",
      "open": 37.75,
      "high": 40.439998626708984,
      "low": 37.130001068115234,
      "close": 40.29999923706055,
      "volume": 2926300
    },
    {
      "time": "2026-03-12",
      "open": 39.34000015258789,
      "high": 40.66999816894531,
      "low": 38.599998474121094,
      "close": 38.7599983215332,
      "volume": 4501100
    },
    {
      "time": "2026-03-13",
      "open": 38.81999969482422,
      "high": 39.02000045776367,
      "low": 37.810001373291016,
      "close": 38.189998626708984,
      "volume": 1902400
    },
    {
      "time": "2026-03-16",
      "open": 38.75,
      "high": 39.060001373291016,
      "low": 37.72999954223633,
      "close": 37.779998779296875,
      "volume": 997800
    },
    {
      "time": "2026-03-17",
      "open": 38.209999084472656,
      "high": 38.630001068115234,
      "low": 36.310001373291016,
      "close": 37.52000045776367,
      "volume": 1640300
    },
    {
      "time": "2026-03-18",
      "open": 37.5,
      "high": 37.97999954223633,
      "low": 36.02000045776367,
      "close": 36.06999969482422,
      "volume": 1348000
    },
    {
      "time": "2026-03-19",
      "open": 35.439998626708984,
      "high": 35.88999938964844,
      "low": 34.290000915527344,
      "close": 35.18000030517578,
      "volume": 1623300
    },
    {
      "time": "2026-03-20",
      "open": 35.2400016784668,
      "high": 35.34000015258789,
      "low": 33.709999084472656,
      "close": 34.119998931884766,
      "volume": 2328500
    },
    {
      "time": "2026-03-23",
      "open": 34.5,
      "high": 36.15999984741211,
      "low": 34.5,
      "close": 35.630001068115234,
      "volume": 1205200
    },
    {
      "time": "2026-03-24",
      "open": 35.290000915527344,
      "high": 36.619998931884766,
      "low": 35.2599983215332,
      "close": 36.11000061035156,
      "volume": 640100
    },
    {
      "time": "2026-03-25",
      "open": 36.7400016784668,
      "high": 36.900001525878906,
      "low": 36.029998779296875,
      "close": 36.369998931884766,
      "volume": 945100
    },
    {
      "time": "2026-03-26",
      "open": 35.83000183105469,
      "high": 36.29999923706055,
      "low": 35.52000045776367,
      "close": 35.61000061035156,
      "volume": 598100
    },
    {
      "time": "2026-03-27",
      "open": 35.33000183105469,
      "high": 36.29999923706055,
      "low": 34.869998931884766,
      "close": 36.08000183105469,
      "volume": 1707900
    },
    {
      "time": "2026-03-30",
      "open": 36.5099983215332,
      "high": 36.5099983215332,
      "low": 34.619998931884766,
      "close": 34.77000045776367,
      "volume": 999200
    },
    {
      "time": "2026-03-31",
      "open": 35.5099983215332,
      "high": 36.61000061035156,
      "low": 35.2599983215332,
      "close": 36.130001068115234,
      "volume": 1085200
    },
    {
      "time": "2026-04-01",
      "open": 36.65999984741211,
      "high": 37.369998931884766,
      "low": 36.2400016784668,
      "close": 36.5099983215332,
      "volume": 1225000
    },
    {
      "time": "2026-04-02",
      "open": 35.29999923706055,
      "high": 36.540000915527344,
      "low": 34.939998626708984,
      "close": 35.9900016784668,
      "volume": 647300
    },
    {
      "time": "2026-04-06",
      "open": 35.95000076293945,
      "high": 36.45000076293945,
      "low": 35.68000030517578,
      "close": 36.2599983215332,
      "volume": 849200
    },
    {
      "time": "2026-04-07",
      "open": 36.119998931884766,
      "high": 36.52000045776367,
      "low": 35.790000915527344,
      "close": 36.36000061035156,
      "volume": 910600
    },
    {
      "time": "2026-04-08",
      "open": 38.25,
      "high": 38.86000061035156,
      "low": 37.7400016784668,
      "close": 37.93000030517578,
      "volume": 1480200
    },
    {
      "time": "2026-04-09",
      "open": 37.79999923706055,
      "high": 39.31999969482422,
      "low": 37.619998931884766,
      "close": 39.099998474121094,
      "volume": 929600
    },
    {
      "time": "2026-04-10",
      "open": 39.25,
      "high": 39.4900016784668,
      "low": 38.70000076293945,
      "close": 38.849998474121094,
      "volume": 765800
    },
    {
      "time": "2026-04-13",
      "open": 38.720001220703125,
      "high": 39.81999969482422,
      "low": 38.470001220703125,
      "close": 39.56999969482422,
      "volume": 1537400
    },
    {
      "time": "2026-04-14",
      "open": 39.56999969482422,
      "high": 39.959999084472656,
      "low": 38.95000076293945,
      "close": 39.18000030517578,
      "volume": 728000
    },
    {
      "time": "2026-04-15",
      "open": 39.18000030517578,
      "high": 39.18000030517578,
      "low": 37.61000061035156,
      "close": 38.09000015258789,
      "volume": 697500
    },
    {
      "time": "2026-04-16",
      "open": 37.77000045776367,
      "high": 38.65999984741211,
      "low": 37.77000045776367,
      "close": 38.310001373291016,
      "volume": 902900
    },
    {
      "time": "2026-04-17",
      "open": 38.9900016784668,
      "high": 39.90999984741211,
      "low": 38.720001220703125,
      "close": 38.95000076293945,
      "volume": 1069000
    },
    {
      "time": "2026-04-20",
      "open": 38.79999923706055,
      "high": 39.15999984741211,
      "low": 38.15999984741211,
      "close": 38.599998474121094,
      "volume": 1060100
    },
    {
      "time": "2026-04-21",
      "open": 38.58000183105469,
      "high": 39.2599983215332,
      "low": 38.4900016784668,
      "close": 38.880001068115234,
      "volume": 1120100
    },
    {
      "time": "2026-04-22",
      "open": 39.380001068115234,
      "high": 39.81999969482422,
      "low": 38.25,
      "close": 38.97999954223633,
      "volume": 1543400
    },
    {
      "time": "2026-04-23",
      "open": 39.209999084472656,
      "high": 40.279998779296875,
      "low": 38.810001373291016,
      "close": 39.47999954223633,
      "volume": 1072600
    },
    {
      "time": "2026-04-24",
      "open": 39.470001220703125,
      "high": 39.869998931884766,
      "low": 38.720001220703125,
      "close": 39.20000076293945,
      "volume": 612000
    },
    {
      "time": "2026-04-27",
      "open": 39.45000076293945,
      "high": 40.02000045776367,
      "low": 39.029998779296875,
      "close": 39.650001525878906,
      "volume": 982300
    },
    {
      "time": "2026-04-28",
      "open": 39.68000030517578,
      "high": 40.0099983215332,
      "low": 38.689998626708984,
      "close": 39.2400016784668,
      "volume": 749400
    },
    {
      "time": "2026-04-29",
      "open": 39.36000061035156,
      "high": 39.810001373291016,
      "low": 38.27000045776367,
      "close": 38.54999923706055,
      "volume": 959500
    },
    {
      "time": "2026-04-30",
      "open": 38.72999954223633,
      "high": 39.189998626708984,
      "low": 38.599998474121094,
      "close": 38.709999084472656,
      "volume": 848700
    },
    {
      "time": "2026-05-01",
      "open": 38.54999923706055,
      "high": 38.61000061035156,
      "low": 37.709999084472656,
      "close": 38.470001220703125,
      "volume": 1230100
    },
    {
      "time": "2026-05-04",
      "open": 38.18000030517578,
      "high": 38.220001220703125,
      "low": 36.66999816894531,
      "close": 36.7599983215332,
      "volume": 1163900
    },
    {
      "time": "2026-05-05",
      "open": 37.18000030517578,
      "high": 38.2400016784668,
      "low": 37.18000030517578,
      "close": 37.5099983215332,
      "volume": 1168800
    },
    {
      "time": "2026-05-06",
      "open": 39,
      "high": 43.810001373291016,
      "low": 37.709999084472656,
      "close": 43.27000045776367,
      "volume": 3433000
    },
    {
      "time": "2026-05-07",
      "open": 42.939998626708984,
      "high": 43.119998931884766,
      "low": 41.59000015258789,
      "close": 41.709999084472656,
      "volume": 2493700
    },
    {
      "time": "2026-05-08",
      "open": 42,
      "high": 42,
      "low": 36.06999969482422,
      "close": 36.099998474121094,
      "volume": 3190200
    },
    {
      "time": "2026-05-11",
      "open": 36.36000061035156,
      "high": 37.650001525878906,
      "low": 35.43000030517578,
      "close": 37.06999969482422,
      "volume": 1879200
    },
    {
      "time": "2026-05-12",
      "open": 36.849998474121094,
      "high": 37.29999923706055,
      "low": 35.79999923706055,
      "close": 35.81999969482422,
      "volume": 1342000
    },
    {
      "time": "2026-05-13",
      "open": 36.150001525878906,
      "high": 36.33000183105469,
      "low": 35.02000045776367,
      "close": 35.08000183105469,
      "volume": 2098200
    },
    {
      "time": "2026-05-14",
      "open": 35.849998474121094,
      "high": 36.22999954223633,
      "low": 34.7400016784668,
      "close": 35.18000030517578,
      "volume": 1248500
    },
    {
      "time": "2026-05-15",
      "open": 34.599998474121094,
      "high": 35.029998779296875,
      "low": 34.18000030517578,
      "close": 34.650001525878906,
      "volume": 1391200
    },
    {
      "time": "2026-05-18",
      "open": 34.86000061035156,
      "high": 35.33000183105469,
      "low": 34.13999938964844,
      "close": 34.91999816894531,
      "volume": 1627100
    },
    {
      "time": "2026-05-19",
      "open": 34.75,
      "high": 35.099998474121094,
      "low": 33.91999816894531,
      "close": 34.58000183105469,
      "volume": 1086700
    },
    {
      "time": "2026-05-20",
      "open": 34.970001220703125,
      "high": 35.83000183105469,
      "low": 34.70000076293945,
      "close": 35.7599983215332,
      "volume": 1279700
    },
    {
      "time": "2026-05-21",
      "open": 35.4900016784668,
      "high": 35.939998626708984,
      "low": 35,
      "close": 35.220001220703125,
      "volume": 1308000
    },
    {
      "time": "2026-05-22",
      "open": 35.4900016784668,
      "high": 36.150001525878906,
      "low": 35,
      "close": 36.08000183105469,
      "volume": 793600
    },
    {
      "time": "2026-05-26",
      "open": 36.849998474121094,
      "high": 37,
      "low": 36.209999084472656,
      "close": 36.939998626708984,
      "volume": 1903900
    },
    {
      "time": "2026-05-27",
      "open": 36.20000076293945,
      "high": 36.34000015258789,
      "low": 34.400001525878906,
      "close": 34.7599983215332,
      "volume": 2338500
    },
    {
      "time": "2026-05-28",
      "open": 34.31999969482422,
      "high": 34.5099983215332,
      "low": 33.220001220703125,
      "close": 33.65999984741211,
      "volume": 1307800
    },
    {
      "time": "2026-05-29",
      "open": 33.15999984741211,
      "high": 33.529998779296875,
      "low": 32.7400016784668,
      "close": 32.79999923706055,
      "volume": 1629100
    },
    {
      "time": "2026-06-01",
      "open": 32.58000183105469,
      "high": 32.63999938964844,
      "low": 31.719999313354492,
      "close": 31.739999771118164,
      "volume": 1806700
    },
    {
      "time": "2026-06-02",
      "open": 32,
      "high": 33.79999923706055,
      "low": 31.93000030517578,
      "close": 33.560001373291016,
      "volume": 2040000
    },
    {
      "time": "2026-06-03",
      "open": 33.20000076293945,
      "high": 33.619998931884766,
      "low": 32.599998474121094,
      "close": 32.66999816894531,
      "volume": 1375800
    },
    {
      "time": "2026-06-04",
      "open": 32.88999938964844,
      "high": 33.209999084472656,
      "low": 32.59000015258789,
      "close": 32.900001525878906,
      "volume": 1206300
    },
    {
      "time": "2026-06-05",
      "open": 32.54999923706055,
      "high": 33.04999923706055,
      "low": 32.31999969482422,
      "close": 32.630001068115234,
      "volume": 890300
    },
    {
      "time": "2026-06-08",
      "open": 32.88999938964844,
      "high": 33.720001220703125,
      "low": 32.529998779296875,
      "close": 33.25,
      "volume": 1155300
    },
    {
      "time": "2026-06-09",
      "open": 33.83000183105469,
      "high": 34.61000061035156,
      "low": 33.45000076293945,
      "close": 34.0099983215332,
      "volume": 1458200
    },
    {
      "time": "2026-06-10",
      "open": 33.86000061035156,
      "high": 34.38999938964844,
      "low": 33.099998474121094,
      "close": 33.29999923706055,
      "volume": 1102800
    },
    {
      "time": "2026-06-11",
      "open": 33.79999923706055,
      "high": 34.880001068115234,
      "low": 33.630001068115234,
      "close": 34.599998474121094,
      "volume": 1089300
    },
    {
      "time": "2026-06-12",
      "open": 35,
      "high": 35.400001525878906,
      "low": 34.61000061035156,
      "close": 34.97999954223633,
      "volume": 795000
    },
    {
      "time": "2026-06-15",
      "open": 35.7400016784668,
      "high": 36.09000015258789,
      "low": 35.29999923706055,
      "close": 35.54999923706055,
      "volume": 960100
    },
    {
      "time": "2026-06-16",
      "open": 35.86000061035156,
      "high": 36.83000183105469,
      "low": 35.86000061035156,
      "close": 36.5,
      "volume": 1011000
    },
    {
      "time": "2026-06-17",
      "open": 36.63999938964844,
      "high": 37.54999923706055,
      "low": 35.959999084472656,
      "close": 36.36000061035156,
      "volume": 893700
    },
    {
      "time": "2026-06-18",
      "open": 36.97999954223633,
      "high": 37.380001068115234,
      "low": 35.9900016784668,
      "close": 36.31999969482422,
      "volume": 1712800
    },
    {
      "time": "2026-06-22",
      "open": 36.13999938964844,
      "high": 36.70000076293945,
      "low": 34.75,
      "close": 35.439998626708984,
      "volume": 1760700
    },
    {
      "time": "2026-06-23",
      "open": 34.61000061035156,
      "high": 35.619998931884766,
      "low": 34.61000061035156,
      "close": 35.099998474121094,
      "volume": 664900
    },
    {
      "time": "2026-06-24",
      "open": 35.130001068115234,
      "high": 35.470001220703125,
      "low": 34.27000045776367,
      "close": 34.45000076293945,
      "volume": 1004800
    },
    {
      "time": "2026-06-25",
      "open": 34.86000061035156,
      "high": 36.58000183105469,
      "low": 34.5099983215332,
      "close": 36.529998779296875,
      "volume": 1314000
    },
    {
      "time": "2026-06-26",
      "open": 36.040000915527344,
      "high": 36.099998474121094,
      "low": 35.27000045776367,
      "close": 35.779998779296875,
      "volume": 2637500
    },
    {
      "time": "2026-06-29",
      "open": 35.439998626708984,
      "high": 35.869998931884766,
      "low": 34.38999938964844,
      "close": 34.81999969482422,
      "volume": 1139200
    },
    {
      "time": "2026-06-30",
      "open": 34.599998474121094,
      "high": 35.36000061035156,
      "low": 34.599998474121094,
      "close": 35.04999923706055,
      "volume": 834900
    },
    {
      "time": "2026-07-01",
      "open": 35.0099983215332,
      "high": 35.0099983215332,
      "low": 33.529998779296875,
      "close": 33.619998931884766,
      "volume": 1039100
    },
    {
      "time": "2026-07-02",
      "open": 33.97999954223633,
      "high": 34.58000183105469,
      "low": 32.97999954223633,
      "close": 33.4900016784668,
      "volume": 769900
    },
    {
      "time": "2026-07-06",
      "open": 33.5,
      "high": 34.25,
      "low": 33.5,
      "close": 34.220001220703125,
      "volume": 695500
    },
    {
      "time": "2026-07-07",
      "open": 33.869998931884766,
      "high": 34.13999938964844,
      "low": 32.779998779296875,
      "close": 33.349998474121094,
      "volume": 682600
    },
    {
      "time": "2026-07-08",
      "open": 32.880001068115234,
      "high": 33.22999954223633,
      "low": 32.650001525878906,
      "close": 33.11000061035156,
      "volume": 1039900
    },
    {
      "time": "2026-07-09",
      "open": 33.619998931884766,
      "high": 34.0099983215332,
      "low": 32.93000030517578,
      "close": 33.13999938964844,
      "volume": 901900
    },
    {
      "time": "2026-07-10",
      "open": 32.91999816894531,
      "high": 33.7400016784668,
      "low": 32.7599983215332,
      "close": 33.599998474121094,
      "volume": 972000
    },
    {
      "time": "2026-07-13",
      "open": 33.11000061035156,
      "high": 34.189998626708984,
      "low": 33.029998779296875,
      "close": 33.68000030517578,
      "volume": 886500
    },
    {
      "time": "2026-07-14",
      "open": 34.38999938964844,
      "high": 34.77000045776367,
      "low": 33.90999984741211,
      "close": 34.31999969482422,
      "volume": 625900
    },
    {
      "time": "2026-07-15",
      "open": 34.439998626708984,
      "high": 34.869998931884766,
      "low": 34.060001373291016,
      "close": 34.7599983215332,
      "volume": 647400
    },
    {
      "time": "2026-07-16",
      "open": 34.529998779296875,
      "high": 35.90999984741211,
      "low": 34.529998779296875,
      "close": 35.529998779296875,
      "volume": 696200
    },
    {
      "time": "2026-07-17",
      "open": 33.099998474121094,
      "high": 34.209999084472656,
      "low": 32.119998931884766,
      "close": 33.7400016784668,
      "volume": 1301900
    },
    {
      "time": "2026-07-20",
      "open": 34.13999938964844,
      "high": 34.470001220703125,
      "low": 33.5,
      "close": 33.72999954223633,
      "volume": 1118000
    },
    {
      "time": "2026-07-21",
      "open": 34.400001525878906,
      "high": 34.54999923706055,
      "low": 33.369998931884766,
      "close": 34.38999938964844,
      "volume": 768500
    },
    {
      "time": "2026-07-22",
      "open": 34.529998779296875,
      "high": 35.2400016784668,
      "low": 34.459999084472656,
      "close": 34.72999954223633,
      "volume": 505300
    },
    {
      "time": "2026-07-23",
      "open": 34.599998474121094,
      "high": 35.349998474121094,
      "low": 34.439998626708984,
      "close": 34.86000061035156,
      "volume": 792000
    },
    {
      "time": "2026-07-24",
      "open": 35.4900016784668,
      "high": 35.650001525878906,
      "low": 35.02000045776367,
      "close": 35.22999954223633,
      "volume": 983400
    },
    {
      "time": "2026-07-27",
      "open": 35.7599983215332,
      "high": 36.119998931884766,
      "low": 34.869998931884766,
      "close": 35.31999969482422,
      "volume": 697900
    },
    {
      "time": "2026-07-28",
      "open": 35.31999969482422,
      "high": 36.29999923706055,
      "low": 35.0099983215332,
      "close": 35.61000061035156,
      "volume": 774800
    },
    {
      "time": "2026-07-29",
      "open": 35.209999084472656,
      "high": 35.34000015258789,
      "low": 32.9900016784668,
      "close": 33.54999923706055,
      "volume": 1408700
    },
    {
      "time": "2026-07-30",
      "open": 34.439998626708984,
      "high": 34.56999969482422,
      "low": 33.20000076293945,
      "close": 33.31999969482422,
      "volume": 1033000
    },
    {
      "time": "2026-07-31",
      "open": 33.880001068115234,
      "high": 34.209999084472656,
      "low": 33.119998931884766,
      "close": 33.970001220703125,
      "volume": 851100
    },
    {
      "time": "2026-08-03",
      "open": 34.06999969482422,
      "high": 35.34000015258789,
      "low": 34.060001373291016,
      "close": 34.900001525878906,
      "volume": 1948300
    },
    {
      "time": "2026-08-04",
      "open": 35.36000061035156,
      "high": 36.40999984741211,
      "low": 34.61000061035156,
      "close": 36.060001373291016,
      "volume": 2193600
    },
    {
      "time": "2026-08-05",
      "open": 40.5,
      "high": 41.119998931884766,
      "low": 33.880001068115234,
      "close": 34.15999984741211,
      "volume": 3356300
    },
    {
      "time": "2026-08-06",
      "open": 33.5,
      "high": 34.529998779296875,
      "low": 33.150001525878906,
      "close": 33.849998474121094,
      "volume": 2233300
    },
    {
      "time": "2026-08-07",
      "open": 34.36000061035156,
      "high": 34.5099983215332,
      "low": 32.91999816894531,
      "close": 33.130001068115234,
      "volume": 1326600
    },
    {
      "time": "2026-08-10",
      "open": 32.45000076293945,
      "high": 32.459999084472656,
      "low": 31.489999771118164,
      "close": 31.59000015258789,
      "volume": 1923500
    },
    {
      "time": "2026-08-11",
      "open": 31.450000762939453,
      "high": 31.950000762939453,
      "low": 30.110000610351562,
      "close": 30.239999771118164,
      "volume": 2145100
    },
    {
      "time": "2026-08-12",
      "open": 30.540000915527344,
      "high": 31.040000915527344,
      "low": 30.139999389648438,
      "close": 30.780000686645508,
      "volume": 1684400
    },
    {
      "time": "2026-08-13",
      "open": 31.030000686645508,
      "high": 31.049999237060547,
      "low": 30.350000381469727,
      "close": 30.3799991607666,
      "volume": 1882100
    },
    {
      "time": "2026-08-14",
      "open": 30.31999969482422,
      "high": 31.440000534057617,
      "low": 30.260000228881836,
      "close": 31.219999313354492,
      "volume": 1681900
    },
    {
      "time": "2026-08-17",
      "open": 31.100000381469727,
      "high": 31.84000015258789,
      "low": 30.520000457763672,
      "close": 31.809999465942383,
      "volume": 2663900
    },
    {
      "time": "2026-08-18",
      "open": 31.5,
      "high": 31.5,
      "low": 30.56999969482422,
      "close": 30.739999771118164,
      "volume": 1622100
    },
    {
      "time": "2026-08-19",
      "open": 31.200000762939453,
      "high": 31.200000762939453,
      "low": 30.489999771118164,
      "close": 30.579999923706055,
      "volume": 1683800
    },
    {
      "time": "2026-08-20",
      "open": 30.299999237060547,
      "high": 30.510000228881836,
      "low": 29.65999984741211,
      "close": 29.780000686645508,
      "volume": 1560500
    },
    {
      "time": "2026-08-21",
      "open": 30.170000076293945,
      "high": 30.450000762939453,
      "low": 29.899999618530273,
      "close": 29.959999084472656,
      "volume": 1698700
    },
    {
      "time": "2026-08-24",
      "open": 30.079999923706055,
      "high": 30.079999923706055,
      "low": 29.010000228881836,
      "close": 29.299999237060547,
      "volume": 1890500
    },
    {
      "time": "2026-08-25",
      "open": 30,
      "high": 30.149999618530273,
      "low": 28.93000030517578,
      "close": 29.270000457763672,
      "volume": 1303000
    },
    {
      "time": "2026-08-26",
      "open": 29.450000762939453,
      "high": 30.010000228881836,
      "low": 29,
      "close": 30.010000228881836,
      "volume": 1263600
    },
    {
      "time": "2026-08-27",
      "open": 29.90999984741211,
      "high": 30.450000762939453,
      "low": 29.420000076293945,
      "close": 30.209999084472656,
      "volume": 983300
    },
    {
      "time": "2026-08-28",
      "open": 30.270000457763672,
      "high": 30.459999084472656,
      "low": 29.399999618530273,
      "close": 29.540000915527344,
      "volume": 883100
    },
    {
      "time": "2026-08-31",
      "open": 29.559999465942383,
      "high": 29.700000762939453,
      "low": 29.15999984741211,
      "close": 29.34000015258789,
      "volume": 1037900
    },
    {
      "time": "2026-09-01",
      "open": 29.790000915527344,
      "high": 29.790000915527344,
      "low": 28.809999465942383,
      "close": 29.190000534057617,
      "volume": 1419100
    },
    {
      "time": "2026-09-02",
      "open": 29.270000457763672,
      "high": 29.729999542236328,
      "low": 28.959999084472656,
      "close": 29.450000762939453,
      "volume": 1495000
    },
    {
      "time": "2026-09-03",
      "open": 29.649999618530273,
      "high": 29.649999618530273,
      "low": 28.739999771118164,
      "close": 29.43000030517578,
      "volume": 1324600
    },
    {
      "time": "2026-09-04",
      "open": 29.600000381469727,
      "high": 31.020000457763672,
      "low": 29.450000762939453,
      "close": 31.020000457763672,
      "volume": 2795600
    },
    {
      "time": "2026-09-08",
      "open": 31.020000457763672,
      "high": 31.149999618530273,
      "low": 30.239999771118164,
      "close": 30.469999313354492,
      "volume": 1432800
    },
    {
      "time": "2026-09-09",
      "open": 30.3700008392334,
      "high": 30.6299991607666,
      "low": 29.3799991607666,
      "close": 29.639999389648438,
      "volume": 1457600
    },
    {
      "time": "2026-09-10",
      "open": 29.31999969482422,
      "high": 29.450000762939453,
      "low": 28.75,
      "close": 29.1299991607666,
      "volume": 1432900
    },
    {
      "time": "2026-09-11",
      "open": 29.75,
      "high": 30.09000015258789,
      "low": 29.34000015258789,
      "close": 29.440000534057617,
      "volume": 1301300
    },
    {
      "time": "2026-09-14",
      "open": 29,
      "high": 29.760000228881836,
      "low": 28.770000457763672,
      "close": 29.565000534057617,
      "volume": 525461
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 22.928600120544434
    },
    {
      "time": "2025-11-24",
      "value": 23.05200012207031
    },
    {
      "time": "2025-11-25",
      "value": 23.193400115966796
    },
    {
      "time": "2025-11-26",
      "value": 23.334000129699707
    },
    {
      "time": "2025-11-28",
      "value": 23.46200012207031
    },
    {
      "time": "2025-12-01",
      "value": 23.591400108337403
    },
    {
      "time": "2025-12-02",
      "value": 23.721600112915038
    },
    {
      "time": "2025-12-03",
      "value": 23.85760009765625
    },
    {
      "time": "2025-12-04",
      "value": 23.999000091552734
    },
    {
      "time": "2025-12-05",
      "value": 24.13920009613037
    },
    {
      "time": "2025-12-08",
      "value": 24.27540008544922
    },
    {
      "time": "2025-12-09",
      "value": 24.415600090026857
    },
    {
      "time": "2025-12-10",
      "value": 24.57920009613037
    },
    {
      "time": "2025-12-11",
      "value": 24.75400012969971
    },
    {
      "time": "2025-12-12",
      "value": 24.91160011291504
    },
    {
      "time": "2025-12-15",
      "value": 25.056800079345702
    },
    {
      "time": "2025-12-16",
      "value": 25.195600090026854
    },
    {
      "time": "2025-12-17",
      "value": 25.340000076293947
    },
    {
      "time": "2025-12-18",
      "value": 25.47800006866455
    },
    {
      "time": "2025-12-19",
      "value": 25.628200073242187
    },
    {
      "time": "2025-12-22",
      "value": 25.803600044250487
    },
    {
      "time": "2025-12-23",
      "value": 25.962400016784667
    },
    {
      "time": "2025-12-24",
      "value": 26.107600021362305
    },
    {
      "time": "2025-12-26",
      "value": 26.25020004272461
    },
    {
      "time": "2025-12-29",
      "value": 26.38140007019043
    },
    {
      "time": "2025-12-30",
      "value": 26.511200065612794
    },
    {
      "time": "2025-12-31",
      "value": 26.625400047302247
    },
    {
      "time": "2026-01-02",
      "value": 26.74520004272461
    },
    {
      "time": "2026-01-05",
      "value": 26.882200050354005
    },
    {
      "time": "2026-01-06",
      "value": 27.01740005493164
    },
    {
      "time": "2026-01-07",
      "value": 27.14580005645752
    },
    {
      "time": "2026-01-08",
      "value": 27.29080005645752
    },
    {
      "time": "2026-01-09",
      "value": 27.45180004119873
    },
    {
      "time": "2026-01-12",
      "value": 27.608200035095216
    },
    {
      "time": "2026-01-13",
      "value": 27.827600021362304
    },
    {
      "time": "2026-01-14",
      "value": 28.05840003967285
    },
    {
      "time": "2026-01-15",
      "value": 28.306000061035157
    },
    {
      "time": "2026-01-16",
      "value": 28.5442000579834
    },
    {
      "time": "2026-01-20",
      "value": 28.71120002746582
    },
    {
      "time": "2026-01-21",
      "value": 28.87680004119873
    },
    {
      "time": "2026-01-22",
      "value": 29.04520004272461
    },
    {
      "time": "2026-01-23",
      "value": 29.19360008239746
    },
    {
      "time": "2026-01-26",
      "value": 29.32680004119873
    },
    {
      "time": "2026-01-27",
      "value": 29.464600067138672
    },
    {
      "time": "2026-01-28",
      "value": 29.59860008239746
    },
    {
      "time": "2026-01-29",
      "value": 29.756800117492677
    },
    {
      "time": "2026-01-30",
      "value": 29.926200103759765
    },
    {
      "time": "2026-02-02",
      "value": 30.12200012207031
    },
    {
      "time": "2026-02-03",
      "value": 30.328200073242186
    },
    {
      "time": "2026-02-04",
      "value": 30.584600028991698
    },
    {
      "time": "2026-02-05",
      "value": 30.814200019836427
    },
    {
      "time": "2026-02-06",
      "value": 31.078199996948243
    },
    {
      "time": "2026-02-09",
      "value": 31.336399993896485
    },
    {
      "time": "2026-02-10",
      "value": 31.605199966430664
    },
    {
      "time": "2026-02-11",
      "value": 31.856799926757812
    },
    {
      "time": "2026-02-12",
      "value": 32.09359992980957
    },
    {
      "time": "2026-02-13",
      "value": 32.33259994506836
    },
    {
      "time": "2026-02-17",
      "value": 32.55579998016358
    },
    {
      "time": "2026-02-18",
      "value": 32.76639995574951
    },
    {
      "time": "2026-02-19",
      "value": 32.981799926757816
    },
    {
      "time": "2026-02-20",
      "value": 33.21759994506836
    },
    {
      "time": "2026-02-23",
      "value": 33.44219997406006
    },
    {
      "time": "2026-02-24",
      "value": 33.66199993133545
    },
    {
      "time": "2026-02-25",
      "value": 33.86679988861084
    },
    {
      "time": "2026-02-26",
      "value": 34.08239990234375
    },
    {
      "time": "2026-02-27",
      "value": 34.305399894714355
    },
    {
      "time": "2026-03-02",
      "value": 34.548199844360354
    },
    {
      "time": "2026-03-03",
      "value": 34.789599838256834
    },
    {
      "time": "2026-03-04",
      "value": 35.05659980773926
    },
    {
      "time": "2026-03-05",
      "value": 35.28219982147217
    },
    {
      "time": "2026-03-06",
      "value": 35.441399841308595
    },
    {
      "time": "2026-03-09",
      "value": 35.621399879455566
    },
    {
      "time": "2026-03-10",
      "value": 35.79699989318848
    },
    {
      "time": "2026-03-11",
      "value": 36.017399864196776
    },
    {
      "time": "2026-03-12",
      "value": 36.21679981231689
    },
    {
      "time": "2026-03-13",
      "value": 36.40759979248047
    },
    {
      "time": "2026-03-16",
      "value": 36.59499977111816
    },
    {
      "time": "2026-03-17",
      "value": 36.76559978485108
    },
    {
      "time": "2026-03-18",
      "value": 36.90119976043701
    },
    {
      "time": "2026-03-19",
      "value": 37.01459976196289
    },
    {
      "time": "2026-03-20",
      "value": 37.11359973907471
    },
    {
      "time": "2026-03-23",
      "value": 37.22579975128174
    },
    {
      "time": "2026-03-24",
      "value": 37.33339977264404
    },
    {
      "time": "2026-03-25",
      "value": 37.44639976501465
    },
    {
      "time": "2026-03-26",
      "value": 37.49299980163574
    },
    {
      "time": "2026-03-27",
      "value": 37.5447998046875
    },
    {
      "time": "2026-03-30",
      "value": 37.54899978637695
    },
    {
      "time": "2026-03-31",
      "value": 37.591199798583986
    },
    {
      "time": "2026-04-01",
      "value": 37.648999786376955
    },
    {
      "time": "2026-04-02",
      "value": 37.68199981689453
    },
    {
      "time": "2026-04-06",
      "value": 37.71359977722168
    },
    {
      "time": "2026-04-07",
      "value": 37.750999755859375
    },
    {
      "time": "2026-04-08",
      "value": 37.82079978942871
    },
    {
      "time": "2026-04-09",
      "value": 37.911999740600585
    },
    {
      "time": "2026-04-10",
      "value": 38.00319969177246
    },
    {
      "time": "2026-04-13",
      "value": 38.09839965820313
    },
    {
      "time": "2026-04-14",
      "value": 38.19419967651367
    },
    {
      "time": "2026-04-15",
      "value": 38.24479965209961
    },
    {
      "time": "2026-04-16",
      "value": 38.29579971313476
    },
    {
      "time": "2026-04-17",
      "value": 38.30779975891113
    },
    {
      "time": "2026-04-20",
      "value": 38.31419975280762
    },
    {
      "time": "2026-04-21",
      "value": 38.28539978027344
    },
    {
      "time": "2026-04-22",
      "value": 38.25079978942871
    },
    {
      "time": "2026-04-23",
      "value": 38.21839981079101
    },
    {
      "time": "2026-04-24",
      "value": 38.19719985961914
    },
    {
      "time": "2026-04-27",
      "value": 38.204199905395505
    },
    {
      "time": "2026-04-28",
      "value": 38.19719993591308
    },
    {
      "time": "2026-04-29",
      "value": 38.18699989318848
    },
    {
      "time": "2026-04-30",
      "value": 38.19199989318847
    },
    {
      "time": "2026-05-01",
      "value": 38.18899993896484
    },
    {
      "time": "2026-05-04",
      "value": 38.13239990234375
    },
    {
      "time": "2026-05-05",
      "value": 38.10179985046387
    },
    {
      "time": "2026-05-06",
      "value": 38.16519989013672
    },
    {
      "time": "2026-05-07",
      "value": 38.19879989624023
    },
    {
      "time": "2026-05-08",
      "value": 38.118599853515626
    },
    {
      "time": "2026-05-11",
      "value": 38.05439987182617
    },
    {
      "time": "2026-05-12",
      "value": 37.950599899291994
    },
    {
      "time": "2026-05-13",
      "value": 37.8407999420166
    },
    {
      "time": "2026-05-14",
      "value": 37.70879997253418
    },
    {
      "time": "2026-05-15",
      "value": 37.601399993896486
    },
    {
      "time": "2026-05-18",
      "value": 37.55619995117188
    },
    {
      "time": "2026-05-19",
      "value": 37.48339996337891
    },
    {
      "time": "2026-05-20",
      "value": 37.43779991149902
    },
    {
      "time": "2026-05-21",
      "value": 37.33619995117188
    },
    {
      "time": "2026-05-22",
      "value": 37.282600021362306
    },
    {
      "time": "2026-05-26",
      "value": 37.25760002136231
    },
    {
      "time": "2026-05-27",
      "value": 37.197200012207034
    },
    {
      "time": "2026-05-28",
      "value": 37.12
    },
    {
      "time": "2026-05-29",
      "value": 37.05459999084473
    },
    {
      "time": "2026-06-01",
      "value": 36.98579998016358
    },
    {
      "time": "2026-06-02",
      "value": 36.9746000289917
    },
    {
      "time": "2026-06-03",
      "value": 36.9153999710083
    },
    {
      "time": "2026-06-04",
      "value": 36.85119998931885
    },
    {
      "time": "2026-06-05",
      "value": 36.776400032043455
    },
    {
      "time": "2026-06-08",
      "value": 36.729200019836426
    },
    {
      "time": "2026-06-09",
      "value": 36.687799949646
    },
    {
      "time": "2026-06-10",
      "value": 36.65839992523193
    },
    {
      "time": "2026-06-11",
      "value": 36.62779987335205
    },
    {
      "time": "2026-06-12",
      "value": 36.59719989776611
    },
    {
      "time": "2026-06-15",
      "value": 36.58839984893799
    },
    {
      "time": "2026-06-16",
      "value": 36.59319988250732
    },
    {
      "time": "2026-06-17",
      "value": 36.59319988250732
    },
    {
      "time": "2026-06-18",
      "value": 36.56099987030029
    },
    {
      "time": "2026-06-22",
      "value": 36.48779987335205
    },
    {
      "time": "2026-06-23",
      "value": 36.41279987335205
    },
    {
      "time": "2026-06-24",
      "value": 36.31039989471436
    },
    {
      "time": "2026-06-25",
      "value": 36.25739986419678
    },
    {
      "time": "2026-06-26",
      "value": 36.211199836730955
    },
    {
      "time": "2026-06-29",
      "value": 36.14139980316162
    },
    {
      "time": "2026-06-30",
      "value": 36.06339977264404
    },
    {
      "time": "2026-07-01",
      "value": 35.96379978179932
    },
    {
      "time": "2026-07-02",
      "value": 35.85599979400635
    },
    {
      "time": "2026-07-06",
      "value": 35.76079982757568
    },
    {
      "time": "2026-07-07",
      "value": 35.63819980621338
    },
    {
      "time": "2026-07-08",
      "value": 35.51639980316162
    },
    {
      "time": "2026-07-09",
      "value": 35.38619976043701
    },
    {
      "time": "2026-07-10",
      "value": 35.2733996963501
    },
    {
      "time": "2026-07-13",
      "value": 35.1759997177124
    },
    {
      "time": "2026-07-14",
      "value": 35.08819972991943
    },
    {
      "time": "2026-07-15",
      "value": 35.013999671936034
    },
    {
      "time": "2026-07-16",
      "value": 34.98939968109131
    },
    {
      "time": "2026-07-17",
      "value": 34.91399974822998
    },
    {
      "time": "2026-07-20",
      "value": 34.723199729919436
    },
    {
      "time": "2026-07-21",
      "value": 34.57679973602295
    },
    {
      "time": "2026-07-22",
      "value": 34.54939975738525
    },
    {
      "time": "2026-07-23",
      "value": 34.5051997756958
    },
    {
      "time": "2026-07-24",
      "value": 34.49339977264404
    },
    {
      "time": "2026-07-27",
      "value": 34.498199729919435
    },
    {
      "time": "2026-07-28",
      "value": 34.50679973602295
    },
    {
      "time": "2026-07-29",
      "value": 34.48479969024658
    },
    {
      "time": "2026-07-30",
      "value": 34.45279972076416
    },
    {
      "time": "2026-07-31",
      "value": 34.44059970855713
    },
    {
      "time": "2026-08-03",
      "value": 34.423399772644046
    },
    {
      "time": "2026-08-04",
      "value": 34.4401997756958
    },
    {
      "time": "2026-08-05",
      "value": 34.40179973602295
    },
    {
      "time": "2026-08-06",
      "value": 34.339999732971194
    },
    {
      "time": "2026-08-07",
      "value": 34.30739978790283
    },
    {
      "time": "2026-08-10",
      "value": 34.26599979400635
    },
    {
      "time": "2026-08-11",
      "value": 34.2147998046875
    },
    {
      "time": "2026-08-12",
      "value": 34.19559982299805
    },
    {
      "time": "2026-08-13",
      "value": 34.131999778747556
    },
    {
      "time": "2026-08-14",
      "value": 34.10299980163574
    },
    {
      "time": "2026-08-17",
      "value": 34.08119976043701
    },
    {
      "time": "2026-08-18",
      "value": 34.04339973449707
    },
    {
      "time": "2026-08-19",
      "value": 33.98999973297119
    },
    {
      "time": "2026-08-20",
      "value": 33.905399780273434
    },
    {
      "time": "2026-08-21",
      "value": 33.83859977722168
    },
    {
      "time": "2026-08-24",
      "value": 33.73259979248047
    },
    {
      "time": "2026-08-25",
      "value": 33.61839981079102
    },
    {
      "time": "2026-08-26",
      "value": 33.50759983062744
    },
    {
      "time": "2026-08-27",
      "value": 33.38179981231689
    },
    {
      "time": "2026-08-28",
      "value": 33.24539981842041
    },
    {
      "time": "2026-08-31",
      "value": 33.10579982757568
    },
    {
      "time": "2026-09-01",
      "value": 32.98079986572266
    },
    {
      "time": "2026-09-02",
      "value": 32.86779991149902
    },
    {
      "time": "2026-09-03",
      "value": 32.76739990234375
    },
    {
      "time": "2026-09-04",
      "value": 32.657199935913084
    },
    {
      "time": "2026-09-08",
      "value": 32.55099994659424
    },
    {
      "time": "2026-09-09",
      "value": 32.447399940490726
    },
    {
      "time": "2026-09-10",
      "value": 32.32899993896484
    },
    {
      "time": "2026-09-11",
      "value": 32.245399971008304
    },
    {
      "time": "2026-09-14",
      "value": 32.16689994812012
    }
  ],
  "analysis": null
}