{
  "ok": true,
  "cached": false,
  "ticker": "ELF",
  "price": 96.78,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Franks Joshua Allen",
      "title": "SVP, Operations",
      "is_csuite": 0,
      "value": 22000,
      "avg_price": 110,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Franks Joshua Allen",
      "title": "SVP, Operations",
      "is_csuite": 0,
      "value": 571800,
      "avg_price": 100,
      "filing_date": "2026-08-21"
    },
    {
      "owner": "Levitan Lauren Cooks",
      "title": "Director",
      "is_csuite": 0,
      "value": 96321,
      "avg_price": 93.15,
      "filing_date": "2026-08-20"
    }
  ],
  "congress_trades": [
    {
      "name": "Michael Patrick Guest",
      "slug": "michael-patrick-guest",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2025-12-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Temporal Raises $550 Million in Series E Round: NYSE Content Update",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/temporal-raises-550-million-series-131400086.html",
      "published": "2026-09-14"
    },
    {
      "title": "e.l.f. Beauty (ELF) is Attracting Investor Attention: Here is What You Should Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/e-l-f-beauty-elf-130002712.html",
      "published": "2026-09-14"
    },
    {
      "title": "e.l.f. Beauty (ELF) Registers a Bigger Fall Than the Market: Important Facts to Note",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/e-l-f-beauty-elf-214503189.html",
      "published": "2026-09-10"
    },
    {
      "title": "An e.l.f. Beauty Insider Sells 5,512 Shares for $606,320",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/52329955-fbf7-36d3-8563-cdbfeae3c841/an-e.l.f.-beauty-insider.html",
      "published": "2026-09-10"
    },
    {
      "title": "e.l.f. Beauty's International Sales Jump 61%: What's Driving It?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/e-l-f-beautys-international-151000005.html",
      "published": "2026-09-09"
    },
    {
      "title": "Naturium Expands North American Retail Presence, Launching Exclusively at Sephora Mexico and With Expansion Into Sephora Canada",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/media-advertising/articles/naturium-expands-north-american-retail-040100701.html",
      "published": "2026-09-09"
    },
    {
      "title": "Escape \"Unglammy Valley\" with e.l.f. Cosmetic’s Soft Glam Satin Foundation",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/media-advertising/articles/escape-unglammy-valley-e-l-040100068.html",
      "published": "2026-09-08"
    },
    {
      "title": "e.l.f. Beauty (ELF) Stock Looks Reasonable On Cash Flow Yet Stretched On Earnings",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/e-l-f-beauty-elf-101153152.html",
      "published": "2026-09-06"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 136.38999938964844,
      "high": 144.9199981689453,
      "low": 135.3000030517578,
      "close": 144.3699951171875,
      "volume": 1705700
    },
    {
      "time": "2025-09-16",
      "open": 145,
      "high": 146.8000030517578,
      "low": 140.4499969482422,
      "close": 143.27999877929688,
      "volume": 1784100
    },
    {
      "time": "2025-09-17",
      "open": 145.91000366210938,
      "high": 150.99000549316406,
      "low": 144.1300048828125,
      "close": 146.11000061035156,
      "volume": 2321300
    },
    {
      "time": "2025-09-18",
      "open": 147.52000427246094,
      "high": 149.47999572753906,
      "low": 144.68499755859375,
      "close": 146.6699981689453,
      "volume": 1730000
    },
    {
      "time": "2025-09-19",
      "open": 146.3800048828125,
      "high": 147.45700073242188,
      "low": 139.5,
      "close": 139.9600067138672,
      "volume": 2373100
    },
    {
      "time": "2025-09-22",
      "open": 139.24000549316406,
      "high": 139.8000030517578,
      "low": 136.50100708007812,
      "close": 137.32000732421875,
      "volume": 1572400
    },
    {
      "time": "2025-09-23",
      "open": 138.5,
      "high": 140.7100067138672,
      "low": 135.47000122070312,
      "close": 136.07000732421875,
      "volume": 1408000
    },
    {
      "time": "2025-09-24",
      "open": 135.60000610351562,
      "high": 135.60000610351562,
      "low": 128.75999450683594,
      "close": 128.82000732421875,
      "volume": 1852000
    },
    {
      "time": "2025-09-25",
      "open": 127.7300033569336,
      "high": 130.74000549316406,
      "low": 125.13999938964844,
      "close": 130.6999969482422,
      "volume": 1702400
    },
    {
      "time": "2025-09-26",
      "open": 128.41000366210938,
      "high": 132.4600067138672,
      "low": 127.77999877929688,
      "close": 129.77000427246094,
      "volume": 1353900
    },
    {
      "time": "2025-09-29",
      "open": 130.66000366210938,
      "high": 133.7899932861328,
      "low": 129.00999450683594,
      "close": 131.1999969482422,
      "volume": 1185100
    },
    {
      "time": "2025-09-30",
      "open": 131.80999755859375,
      "high": 137.50999450683594,
      "low": 131.7050018310547,
      "close": 132.47999572753906,
      "volume": 1358100
    },
    {
      "time": "2025-10-01",
      "open": 131.88999938964844,
      "high": 135.2899932861328,
      "low": 130.05999755859375,
      "close": 135.1999969482422,
      "volume": 1261200
    },
    {
      "time": "2025-10-02",
      "open": 135.77000427246094,
      "high": 136.75,
      "low": 132.47000122070312,
      "close": 135.91000366210938,
      "volume": 1018100
    },
    {
      "time": "2025-10-03",
      "open": 136.5500030517578,
      "high": 138.22000122070312,
      "low": 133.7989959716797,
      "close": 134.61000061035156,
      "volume": 1055000
    },
    {
      "time": "2025-10-06",
      "open": 136.52999877929688,
      "high": 140.11000061035156,
      "low": 136.33999633789062,
      "close": 138.32000732421875,
      "volume": 1392400
    },
    {
      "time": "2025-10-07",
      "open": 139.11000061035156,
      "high": 141.88999938964844,
      "low": 138.25,
      "close": 140.60000610351562,
      "volume": 964200
    },
    {
      "time": "2025-10-08",
      "open": 147.75,
      "high": 147.75,
      "low": 142.5,
      "close": 145.07000732421875,
      "volume": 1423600
    },
    {
      "time": "2025-10-09",
      "open": 145.07000732421875,
      "high": 146.6439971923828,
      "low": 141.50999450683594,
      "close": 144.97000122070312,
      "volume": 788200
    },
    {
      "time": "2025-10-10",
      "open": 146.50999450683594,
      "high": 147,
      "low": 129.27499389648438,
      "close": 129.69000244140625,
      "volume": 3102800
    },
    {
      "time": "2025-10-13",
      "open": 134,
      "high": 141.27499389648438,
      "low": 132.6199951171875,
      "close": 132.69000244140625,
      "volume": 1383300
    },
    {
      "time": "2025-10-14",
      "open": 129.92999267578125,
      "high": 135.44000244140625,
      "low": 128.33999633789062,
      "close": 132.49000549316406,
      "volume": 1198900
    },
    {
      "time": "2025-10-15",
      "open": 134.64999389648438,
      "high": 139.6199951171875,
      "low": 133.46499633789062,
      "close": 134.0800018310547,
      "volume": 1261300
    },
    {
      "time": "2025-10-16",
      "open": 135.39999389648438,
      "high": 141.5,
      "low": 133.6999969482422,
      "close": 135.85000610351562,
      "volume": 1319400
    },
    {
      "time": "2025-10-17",
      "open": 134.83999633789062,
      "high": 139.35000610351562,
      "low": 134.00100708007812,
      "close": 136.9199981689453,
      "volume": 1375300
    },
    {
      "time": "2025-10-20",
      "open": 136.80999755859375,
      "high": 137.52499389648438,
      "low": 125.88999938964844,
      "close": 127.41999816894531,
      "volume": 2796800
    },
    {
      "time": "2025-10-21",
      "open": 128.39999389648438,
      "high": 129.5,
      "low": 124.25,
      "close": 127.12999725341797,
      "volume": 1158900
    },
    {
      "time": "2025-10-22",
      "open": 127.1500015258789,
      "high": 127.43000030517578,
      "low": 122.52999877929688,
      "close": 123.66000366210938,
      "volume": 1160800
    },
    {
      "time": "2025-10-23",
      "open": 124.4800033569336,
      "high": 126.0999984741211,
      "low": 123.20500183105469,
      "close": 125.0199966430664,
      "volume": 1125800
    },
    {
      "time": "2025-10-24",
      "open": 126.63999938964844,
      "high": 127.75,
      "low": 122.52999877929688,
      "close": 122.80999755859375,
      "volume": 1004100
    },
    {
      "time": "2025-10-27",
      "open": 125.44000244140625,
      "high": 128.7899932861328,
      "low": 124.91000366210938,
      "close": 126.18000030517578,
      "volume": 1122700
    },
    {
      "time": "2025-10-28",
      "open": 127,
      "high": 132.36500549316406,
      "low": 124.77999877929688,
      "close": 131.6999969482422,
      "volume": 1518000
    },
    {
      "time": "2025-10-29",
      "open": 131.35000610351562,
      "high": 131.88999938964844,
      "low": 126.5999984741211,
      "close": 126.98999786376953,
      "volume": 1045900
    },
    {
      "time": "2025-10-30",
      "open": 125.29000091552734,
      "high": 126.25299835205078,
      "low": 123.02999877929688,
      "close": 123.11000061035156,
      "volume": 890000
    },
    {
      "time": "2025-10-31",
      "open": 124.72000122070312,
      "high": 124.98999786376953,
      "low": 121.94000244140625,
      "close": 122.13999938964844,
      "volume": 1828800
    },
    {
      "time": "2025-11-03",
      "open": 122.30000305175781,
      "high": 123.06500244140625,
      "low": 118.73200225830078,
      "close": 120.94000244140625,
      "volume": 1303700
    },
    {
      "time": "2025-11-04",
      "open": 117.44000244140625,
      "high": 119.29000091552734,
      "low": 115.93000030517578,
      "close": 118.29000091552734,
      "volume": 1514800
    },
    {
      "time": "2025-11-05",
      "open": 115.7699966430664,
      "high": 122.36000061035156,
      "low": 115.51000213623047,
      "close": 117.83000183105469,
      "volume": 4628300
    },
    {
      "time": "2025-11-06",
      "open": 89.44000244140625,
      "high": 94.98999786376953,
      "low": 74.11000061035156,
      "close": 76.54000091552734,
      "volume": 19361100
    },
    {
      "time": "2025-11-07",
      "open": 75.6500015258789,
      "high": 77.20800018310547,
      "low": 69.05000305175781,
      "close": 73.73999786376953,
      "volume": 8311000
    },
    {
      "time": "2025-11-10",
      "open": 75.9000015258789,
      "high": 81,
      "low": 75.9000015258789,
      "close": 79.8499984741211,
      "volume": 6603800
    },
    {
      "time": "2025-11-11",
      "open": 79.88999938964844,
      "high": 80.61900329589844,
      "low": 77,
      "close": 77.97000122070312,
      "volume": 3078200
    },
    {
      "time": "2025-11-12",
      "open": 78,
      "high": 79.44999694824219,
      "low": 77.19000244140625,
      "close": 77.73999786376953,
      "volume": 2603800
    },
    {
      "time": "2025-11-13",
      "open": 77,
      "high": 78,
      "low": 73.875,
      "close": 74.38999938964844,
      "volume": 2776400
    },
    {
      "time": "2025-11-14",
      "open": 72.52999877929688,
      "high": 76,
      "low": 72.01000213623047,
      "close": 73.51000213623047,
      "volume": 2923300
    },
    {
      "time": "2025-11-17",
      "open": 73.8499984741211,
      "high": 76.77999877929688,
      "low": 72.41999816894531,
      "close": 72.79000091552734,
      "volume": 3153300
    },
    {
      "time": "2025-11-18",
      "open": 72,
      "high": 73.81999969482422,
      "low": 70.55999755859375,
      "close": 73.05999755859375,
      "volume": 1946400
    },
    {
      "time": "2025-11-19",
      "open": 72.61000061035156,
      "high": 73,
      "low": 70.3499984741211,
      "close": 71.23999786376953,
      "volume": 2241300
    },
    {
      "time": "2025-11-20",
      "open": 72,
      "high": 72.4800033569336,
      "low": 68.06999969482422,
      "close": 68.41999816894531,
      "volume": 2561000
    },
    {
      "time": "2025-11-21",
      "open": 68.11000061035156,
      "high": 70.80000305175781,
      "low": 67.37000274658203,
      "close": 70.05000305175781,
      "volume": 2120800
    },
    {
      "time": "2025-11-24",
      "open": 69.30999755859375,
      "high": 71.83000183105469,
      "low": 69.16999816894531,
      "close": 71.25,
      "volume": 1806200
    },
    {
      "time": "2025-11-25",
      "open": 71.13999938964844,
      "high": 72.18499755859375,
      "low": 69.69000244140625,
      "close": 72.11000061035156,
      "volume": 1654000
    },
    {
      "time": "2025-11-26",
      "open": 72.22000122070312,
      "high": 75.7300033569336,
      "low": 71.4000015258789,
      "close": 75.2300033569336,
      "volume": 1625200
    },
    {
      "time": "2025-11-28",
      "open": 75,
      "high": 77.37000274658203,
      "low": 74.58000183105469,
      "close": 76.16999816894531,
      "volume": 1055700
    },
    {
      "time": "2025-12-01",
      "open": 74.94999694824219,
      "high": 79.97000122070312,
      "low": 74.94000244140625,
      "close": 76.66000366210938,
      "volume": 2216600
    },
    {
      "time": "2025-12-02",
      "open": 77.27999877929688,
      "high": 77.88700103759766,
      "low": 73.73999786376953,
      "close": 74.19999694824219,
      "volume": 1782500
    },
    {
      "time": "2025-12-03",
      "open": 75.27999877929688,
      "high": 81.93000030517578,
      "low": 75.13099670410156,
      "close": 80.37000274658203,
      "volume": 4350600
    },
    {
      "time": "2025-12-04",
      "open": 79.83000183105469,
      "high": 81.72000122070312,
      "low": 78.4800033569336,
      "close": 81.62000274658203,
      "volume": 1994900
    },
    {
      "time": "2025-12-05",
      "open": 82.05999755859375,
      "high": 84.37999725341797,
      "low": 80.02999877929688,
      "close": 81.4000015258789,
      "volume": 2595900
    },
    {
      "time": "2025-12-08",
      "open": 80.83000183105469,
      "high": 80.83000183105469,
      "low": 76.91000366210938,
      "close": 77.27999877929688,
      "volume": 2370900
    },
    {
      "time": "2025-12-09",
      "open": 77.45999908447266,
      "high": 79.55000305175781,
      "low": 76.3949966430664,
      "close": 77.41999816894531,
      "volume": 1886500
    },
    {
      "time": "2025-12-10",
      "open": 76.51000213623047,
      "high": 79.83999633789062,
      "low": 75.9749984741211,
      "close": 78.62000274658203,
      "volume": 1674800
    },
    {
      "time": "2025-12-11",
      "open": 78.43000030517578,
      "high": 79.30999755859375,
      "low": 77.41999816894531,
      "close": 77.98999786376953,
      "volume": 1559700
    },
    {
      "time": "2025-12-12",
      "open": 77.70999908447266,
      "high": 79.30000305175781,
      "low": 76.26000213623047,
      "close": 76.36000061035156,
      "volume": 1407200
    },
    {
      "time": "2025-12-15",
      "open": 76.70999908447266,
      "high": 79.2699966430664,
      "low": 76.30000305175781,
      "close": 78.5999984741211,
      "volume": 1777300
    },
    {
      "time": "2025-12-16",
      "open": 79.06999969482422,
      "high": 81,
      "low": 77.9800033569336,
      "close": 78.7699966430664,
      "volume": 1626700
    },
    {
      "time": "2025-12-17",
      "open": 79.18000030517578,
      "high": 80.64299774169922,
      "low": 78.69000244140625,
      "close": 78.8499984741211,
      "volume": 1481300
    },
    {
      "time": "2025-12-18",
      "open": 79.8499984741211,
      "high": 81.19999694824219,
      "low": 76.30999755859375,
      "close": 77.26000213623047,
      "volume": 1514600
    },
    {
      "time": "2025-12-19",
      "open": 78,
      "high": 80.87999725341797,
      "low": 77.62000274658203,
      "close": 80.44000244140625,
      "volume": 2304200
    },
    {
      "time": "2025-12-22",
      "open": 80.08000183105469,
      "high": 82.19000244140625,
      "low": 78.2229995727539,
      "close": 79.13999938964844,
      "volume": 1560300
    },
    {
      "time": "2025-12-23",
      "open": 78.58000183105469,
      "high": 79.11000061035156,
      "low": 76.51000213623047,
      "close": 78.45999908447266,
      "volume": 1352900
    },
    {
      "time": "2025-12-24",
      "open": 78.25,
      "high": 80.13800048828125,
      "low": 77.05000305175781,
      "close": 79.76000213623047,
      "volume": 630400
    },
    {
      "time": "2025-12-26",
      "open": 79.5,
      "high": 80.87000274658203,
      "low": 79.04000091552734,
      "close": 80.41999816894531,
      "volume": 839900
    },
    {
      "time": "2025-12-29",
      "open": 79.5,
      "high": 80.30000305175781,
      "low": 78.09500122070312,
      "close": 79.43000030517578,
      "volume": 1506900
    },
    {
      "time": "2025-12-30",
      "open": 79.37000274658203,
      "high": 79.37000274658203,
      "low": 76.7300033569336,
      "close": 76.80000305175781,
      "volume": 1742100
    },
    {
      "time": "2025-12-31",
      "open": 76.77999877929688,
      "high": 77.27999877929688,
      "low": 75.96600341796875,
      "close": 76.04000091552734,
      "volume": 1349600
    },
    {
      "time": "2026-01-02",
      "open": 76.75,
      "high": 78.30000305175781,
      "low": 75.7300033569336,
      "close": 77.80999755859375,
      "volume": 1510700
    },
    {
      "time": "2026-01-05",
      "open": 78.86000061035156,
      "high": 80.12000274658203,
      "low": 76.61000061035156,
      "close": 76.83999633789062,
      "volume": 1929500
    },
    {
      "time": "2026-01-06",
      "open": 78.05000305175781,
      "high": 80.56999969482422,
      "low": 76.80000305175781,
      "close": 79.12000274658203,
      "volume": 2279800
    },
    {
      "time": "2026-01-07",
      "open": 79.37000274658203,
      "high": 82.69999694824219,
      "low": 77.55999755859375,
      "close": 82.0999984741211,
      "volume": 1879800
    },
    {
      "time": "2026-01-08",
      "open": 82.16000366210938,
      "high": 87.62999725341797,
      "low": 80.12999725341797,
      "close": 86.05000305175781,
      "volume": 3035100
    },
    {
      "time": "2026-01-09",
      "open": 87.97000122070312,
      "high": 88.19999694824219,
      "low": 83.73500061035156,
      "close": 87.0199966430664,
      "volume": 1739700
    },
    {
      "time": "2026-01-12",
      "open": 86,
      "high": 87.80000305175781,
      "low": 83.8499984741211,
      "close": 86.58000183105469,
      "volume": 1520300
    },
    {
      "time": "2026-01-13",
      "open": 86.5,
      "high": 88.33999633789062,
      "low": 85,
      "close": 87.55999755859375,
      "volume": 1466900
    },
    {
      "time": "2026-01-14",
      "open": 87.08000183105469,
      "high": 88.37999725341797,
      "low": 84.66999816894531,
      "close": 86.26000213623047,
      "volume": 1939700
    },
    {
      "time": "2026-01-15",
      "open": 86.41000366210938,
      "high": 89.63999938964844,
      "low": 85.25,
      "close": 89.18000030517578,
      "volume": 1563200
    },
    {
      "time": "2026-01-16",
      "open": 90,
      "high": 90.77999877929688,
      "low": 88.52999877929688,
      "close": 89.98999786376953,
      "volume": 1818600
    },
    {
      "time": "2026-01-20",
      "open": 87.20999908447266,
      "high": 91.91699981689453,
      "low": 86.91600036621094,
      "close": 89.04000091552734,
      "volume": 1853800
    },
    {
      "time": "2026-01-21",
      "open": 90.9800033569336,
      "high": 92.91999816894531,
      "low": 89.44999694824219,
      "close": 91.81999969482422,
      "volume": 1498900
    },
    {
      "time": "2026-01-22",
      "open": 93,
      "high": 94.98999786376953,
      "low": 92.33699798583984,
      "close": 93.61000061035156,
      "volume": 1457900
    },
    {
      "time": "2026-01-23",
      "open": 95.58000183105469,
      "high": 96.40799713134766,
      "low": 92.87000274658203,
      "close": 94.16000366210938,
      "volume": 1475800
    },
    {
      "time": "2026-01-26",
      "open": 93.55999755859375,
      "high": 93.55999755859375,
      "low": 87.54000091552734,
      "close": 88.80000305175781,
      "volume": 2461700
    },
    {
      "time": "2026-01-27",
      "open": 88.87999725341797,
      "high": 89.12999725341797,
      "low": 86.47000122070312,
      "close": 86.7300033569336,
      "volume": 1454000
    },
    {
      "time": "2026-01-28",
      "open": 87.69000244140625,
      "high": 87.88999938964844,
      "low": 84.87000274658203,
      "close": 84.9800033569336,
      "volume": 1842100
    },
    {
      "time": "2026-01-29",
      "open": 84.56999969482422,
      "high": 87,
      "low": 82.91999816894531,
      "close": 85.02999877929688,
      "volume": 1638700
    },
    {
      "time": "2026-01-30",
      "open": 85.80999755859375,
      "high": 87.45099639892578,
      "low": 83.77799987792969,
      "close": 84.98999786376953,
      "volume": 1697300
    },
    {
      "time": "2026-02-02",
      "open": 85.06999969482422,
      "high": 88.11000061035156,
      "low": 82.48999786376953,
      "close": 86.1500015258789,
      "volume": 1774400
    },
    {
      "time": "2026-02-03",
      "open": 86.19999694824219,
      "high": 89.5999984741211,
      "low": 83.11000061035156,
      "close": 84.80999755859375,
      "volume": 2266200
    },
    {
      "time": "2026-02-04",
      "open": 84.58000183105469,
      "high": 88.8499984741211,
      "low": 84,
      "close": 84.62999725341797,
      "volume": 4127500
    },
    {
      "time": "2026-02-05",
      "open": 92,
      "high": 95,
      "low": 76.51000213623047,
      "close": 76.86000061035156,
      "volume": 5552800
    },
    {
      "time": "2026-02-06",
      "open": 77.11000061035156,
      "high": 84.4000015258789,
      "low": 76.09200286865234,
      "close": 82.08999633789062,
      "volume": 3172600
    },
    {
      "time": "2026-02-09",
      "open": 81.77999877929688,
      "high": 82.19999694824219,
      "low": 74.05999755859375,
      "close": 74.45999908447266,
      "volume": 4121900
    },
    {
      "time": "2026-02-10",
      "open": 75.61000061035156,
      "high": 78.19999694824219,
      "low": 73.19999694824219,
      "close": 73.26000213623047,
      "volume": 2909900
    },
    {
      "time": "2026-02-11",
      "open": 74.08000183105469,
      "high": 77.83000183105469,
      "low": 73.12000274658203,
      "close": 76.81999969482422,
      "volume": 2522500
    },
    {
      "time": "2026-02-12",
      "open": 77.05000305175781,
      "high": 78.93000030517578,
      "low": 74.01000213623047,
      "close": 74.33000183105469,
      "volume": 1948100
    },
    {
      "time": "2026-02-13",
      "open": 75.58999633789062,
      "high": 81.62000274658203,
      "low": 74.5,
      "close": 81.5,
      "volume": 2937100
    },
    {
      "time": "2026-02-17",
      "open": 83.12999725341797,
      "high": 88.55000305175781,
      "low": 83.125,
      "close": 87.27999877929688,
      "volume": 3122400
    },
    {
      "time": "2026-02-18",
      "open": 88.72000122070312,
      "high": 88.88999938964844,
      "low": 86.11000061035156,
      "close": 88.04000091552734,
      "volume": 2004500
    },
    {
      "time": "2026-02-19",
      "open": 87.13999938964844,
      "high": 91.30999755859375,
      "low": 86.69999694824219,
      "close": 91.12999725341797,
      "volume": 1916800
    },
    {
      "time": "2026-02-20",
      "open": 90.48999786376953,
      "high": 95.58000183105469,
      "low": 89.5,
      "close": 94.0199966430664,
      "volume": 2967000
    },
    {
      "time": "2026-02-23",
      "open": 93.3499984741211,
      "high": 95.36000061035156,
      "low": 88.6500015258789,
      "close": 90.06999969482422,
      "volume": 1666800
    },
    {
      "time": "2026-02-24",
      "open": 92.0199966430664,
      "high": 95.5,
      "low": 91.20999908447266,
      "close": 94.83000183105469,
      "volume": 1470200
    },
    {
      "time": "2026-02-25",
      "open": 93.94999694824219,
      "high": 94.55000305175781,
      "low": 91.5,
      "close": 93.08999633789062,
      "volume": 1717100
    },
    {
      "time": "2026-02-26",
      "open": 93.58999633789062,
      "high": 97.50499725341797,
      "low": 93.58999633789062,
      "close": 94.6500015258789,
      "volume": 1569300
    },
    {
      "time": "2026-02-27",
      "open": 92.76000213623047,
      "high": 95.5,
      "low": 89.87000274658203,
      "close": 92.05000305175781,
      "volume": 1723000
    },
    {
      "time": "2026-03-02",
      "open": 88.56999969482422,
      "high": 89,
      "low": 80.95999908447266,
      "close": 81.63999938964844,
      "volume": 3428700
    },
    {
      "time": "2026-03-03",
      "open": 80.41999816894531,
      "high": 82.66000366210938,
      "low": 78.75,
      "close": 81.08999633789062,
      "volume": 1819000
    },
    {
      "time": "2026-03-04",
      "open": 82.2300033569336,
      "high": 82.5,
      "low": 79.54000091552734,
      "close": 80.30000305175781,
      "volume": 1468800
    },
    {
      "time": "2026-03-05",
      "open": 79.36000061035156,
      "high": 82.62999725341797,
      "low": 79,
      "close": 82.54000091552734,
      "volume": 1519300
    },
    {
      "time": "2026-03-06",
      "open": 81.22000122070312,
      "high": 83.69999694824219,
      "low": 80,
      "close": 82.44000244140625,
      "volume": 1403600
    },
    {
      "time": "2026-03-09",
      "open": 79.72000122070312,
      "high": 79.80500030517578,
      "low": 73.55500030517578,
      "close": 77.1500015258789,
      "volume": 4109200
    },
    {
      "time": "2026-03-10",
      "open": 77.01000213623047,
      "high": 81.47000122070312,
      "low": 76.4800033569336,
      "close": 80.48999786376953,
      "volume": 2233000
    },
    {
      "time": "2026-03-11",
      "open": 80.69999694824219,
      "high": 82.30000305175781,
      "low": 79.3499984741211,
      "close": 79.94999694824219,
      "volume": 1467600
    },
    {
      "time": "2026-03-12",
      "open": 77.7699966430664,
      "high": 77.7699966430664,
      "low": 72.05000305175781,
      "close": 72.58000183105469,
      "volume": 3050000
    },
    {
      "time": "2026-03-13",
      "open": 72.25,
      "high": 75.91000366210938,
      "low": 71.80000305175781,
      "close": 73.41000366210938,
      "volume": 3013200
    },
    {
      "time": "2026-03-16",
      "open": 73.33999633789062,
      "high": 74.77999877929688,
      "low": 72.3499984741211,
      "close": 73.62000274658203,
      "volume": 1695500
    },
    {
      "time": "2026-03-17",
      "open": 73.61000061035156,
      "high": 76.18000030517578,
      "low": 73.61000061035156,
      "close": 74.66000366210938,
      "volume": 1309300
    },
    {
      "time": "2026-03-18",
      "open": 73.5,
      "high": 75.43900299072266,
      "low": 70.04000091552734,
      "close": 70.30999755859375,
      "volume": 2960000
    },
    {
      "time": "2026-03-19",
      "open": 69.4000015258789,
      "high": 73.44999694824219,
      "low": 68.87200164794922,
      "close": 73.4000015258789,
      "volume": 1960000
    },
    {
      "time": "2026-03-20",
      "open": 72.97000122070312,
      "high": 74.18000030517578,
      "low": 71.69100189208984,
      "close": 72.5,
      "volume": 2013700
    },
    {
      "time": "2026-03-23",
      "open": 74.5,
      "high": 75.0999984741211,
      "low": 70.99500274658203,
      "close": 71.91999816894531,
      "volume": 2367800
    },
    {
      "time": "2026-03-24",
      "open": 71,
      "high": 71.5,
      "low": 67.4800033569336,
      "close": 67.55999755859375,
      "volume": 2555300
    },
    {
      "time": "2026-03-25",
      "open": 68.62999725341797,
      "high": 69.70999908447266,
      "low": 67.16000366210938,
      "close": 69.6500015258789,
      "volume": 1808400
    },
    {
      "time": "2026-03-26",
      "open": 68.25,
      "high": 69.98999786376953,
      "low": 66.73999786376953,
      "close": 66.87999725341797,
      "volume": 1540100
    },
    {
      "time": "2026-03-27",
      "open": 65.70999908447266,
      "high": 66.1500015258789,
      "low": 60.900001525878906,
      "close": 61.04999923706055,
      "volume": 2763600
    },
    {
      "time": "2026-03-30",
      "open": 61.310001373291016,
      "high": 62.75,
      "low": 59,
      "close": 59.349998474121094,
      "volume": 3095800
    },
    {
      "time": "2026-03-31",
      "open": 60.22999954223633,
      "high": 61.32899856567383,
      "low": 58.04999923706055,
      "close": 60.61000061035156,
      "volume": 3593300
    },
    {
      "time": "2026-04-01",
      "open": 61.75,
      "high": 63.77000045776367,
      "low": 61.2599983215332,
      "close": 62.29999923706055,
      "volume": 3795500
    },
    {
      "time": "2026-04-02",
      "open": 59.13999938964844,
      "high": 62.1349983215332,
      "low": 58.540000915527344,
      "close": 61.15999984741211,
      "volume": 3084300
    },
    {
      "time": "2026-04-06",
      "open": 60.5,
      "high": 64.05999755859375,
      "low": 60.41999816894531,
      "close": 63.220001220703125,
      "volume": 2148600
    },
    {
      "time": "2026-04-07",
      "open": 62.31999969482422,
      "high": 63.07500076293945,
      "low": 59.97999954223633,
      "close": 61.13999938964844,
      "volume": 2541600
    },
    {
      "time": "2026-04-08",
      "open": 65.6500015258789,
      "high": 67.20999908447266,
      "low": 61.70000076293945,
      "close": 61.77000045776367,
      "volume": 3418100
    },
    {
      "time": "2026-04-09",
      "open": 61.060001373291016,
      "high": 65.01000213623047,
      "low": 59.90999984741211,
      "close": 63.93000030517578,
      "volume": 2097800
    },
    {
      "time": "2026-04-10",
      "open": 63.72999954223633,
      "high": 65.46299743652344,
      "low": 63.11000061035156,
      "close": 65.12999725341797,
      "volume": 2143300
    },
    {
      "time": "2026-04-13",
      "open": 64.08999633789062,
      "high": 67.19000244140625,
      "low": 64.05999755859375,
      "close": 65.62000274658203,
      "volume": 2249300
    },
    {
      "time": "2026-04-14",
      "open": 66.22000122070312,
      "high": 69.29000091552734,
      "low": 66.22000122070312,
      "close": 68.9000015258789,
      "volume": 2290000
    },
    {
      "time": "2026-04-15",
      "open": 69.1500015258789,
      "high": 70.30000305175781,
      "low": 68.25,
      "close": 69.86000061035156,
      "volume": 1635500
    },
    {
      "time": "2026-04-16",
      "open": 69.86000061035156,
      "high": 71.12000274658203,
      "low": 68.11000061035156,
      "close": 69.25,
      "volume": 1597400
    },
    {
      "time": "2026-04-17",
      "open": 70.94000244140625,
      "high": 71.2300033569336,
      "low": 66.50499725341797,
      "close": 66.81999969482422,
      "volume": 2798500
    },
    {
      "time": "2026-04-20",
      "open": 66.66999816894531,
      "high": 68.6500015258789,
      "low": 65.5999984741211,
      "close": 68.41999816894531,
      "volume": 1748600
    },
    {
      "time": "2026-04-21",
      "open": 68.2699966430664,
      "high": 70.19999694824219,
      "low": 66.61000061035156,
      "close": 66.9800033569336,
      "volume": 1767000
    },
    {
      "time": "2026-04-22",
      "open": 67.58999633789062,
      "high": 67.5999984741211,
      "low": 65.04499816894531,
      "close": 65.58000183105469,
      "volume": 2293300
    },
    {
      "time": "2026-04-23",
      "open": 65.30999755859375,
      "high": 67.87999725341797,
      "low": 65.30999755859375,
      "close": 66.2300033569336,
      "volume": 1828300
    },
    {
      "time": "2026-04-24",
      "open": 66.87000274658203,
      "high": 67.81999969482422,
      "low": 65.80000305175781,
      "close": 66.27999877929688,
      "volume": 1714200
    },
    {
      "time": "2026-04-27",
      "open": 66.1500015258789,
      "high": 66.1500015258789,
      "low": 62.7400016784668,
      "close": 63.720001220703125,
      "volume": 2842700
    },
    {
      "time": "2026-04-28",
      "open": 63,
      "high": 63.66999816894531,
      "low": 61.90999984741211,
      "close": 63,
      "volume": 2483400
    },
    {
      "time": "2026-04-29",
      "open": 62.150001525878906,
      "high": 62.779998779296875,
      "low": 60.70000076293945,
      "close": 61.08000183105469,
      "volume": 2272200
    },
    {
      "time": "2026-04-30",
      "open": 61.5,
      "high": 64.47000122070312,
      "low": 61.236000061035156,
      "close": 63.970001220703125,
      "volume": 2175200
    },
    {
      "time": "2026-05-01",
      "open": 63.099998474121094,
      "high": 64,
      "low": 59.7400016784668,
      "close": 60.4900016784668,
      "volume": 4069600
    },
    {
      "time": "2026-05-04",
      "open": 60.060001373291016,
      "high": 62.60499954223633,
      "low": 60,
      "close": 61.849998474121094,
      "volume": 2663500
    },
    {
      "time": "2026-05-05",
      "open": 62.29999923706055,
      "high": 62.43000030517578,
      "low": 59.084999084472656,
      "close": 59.41999816894531,
      "volume": 2826600
    },
    {
      "time": "2026-05-06",
      "open": 61.18000030517578,
      "high": 61.709999084472656,
      "low": 60,
      "close": 61.43000030517578,
      "volume": 2479400
    },
    {
      "time": "2026-05-07",
      "open": 62.09000015258789,
      "high": 63.56999969482422,
      "low": 61.25,
      "close": 61.790000915527344,
      "volume": 2354700
    },
    {
      "time": "2026-05-08",
      "open": 62.2599983215332,
      "high": 62.45000076293945,
      "low": 60.415000915527344,
      "close": 60.86000061035156,
      "volume": 2260800
    },
    {
      "time": "2026-05-11",
      "open": 60,
      "high": 60.30500030517578,
      "low": 54.70000076293945,
      "close": 55.189998626708984,
      "volume": 6412600
    },
    {
      "time": "2026-05-12",
      "open": 55.11000061035156,
      "high": 55.97999954223633,
      "low": 53.970001220703125,
      "close": 55.65999984741211,
      "volume": 3772300
    },
    {
      "time": "2026-05-13",
      "open": 55.66999816894531,
      "high": 56.45000076293945,
      "low": 52.78300094604492,
      "close": 53.7400016784668,
      "volume": 4699400
    },
    {
      "time": "2026-05-14",
      "open": 53.38999938964844,
      "high": 56.72999954223633,
      "low": 53.15999984741211,
      "close": 55.470001220703125,
      "volume": 2868100
    },
    {
      "time": "2026-05-15",
      "open": 55.5,
      "high": 57.099998474121094,
      "low": 54.900001525878906,
      "close": 56.43000030517578,
      "volume": 2459300
    },
    {
      "time": "2026-05-18",
      "open": 56.11000061035156,
      "high": 57.97999954223633,
      "low": 54.810001373291016,
      "close": 54.86000061035156,
      "volume": 2591000
    },
    {
      "time": "2026-05-19",
      "open": 54.560001373291016,
      "high": 55,
      "low": 52.400001525878906,
      "close": 52.97999954223633,
      "volume": 4221700
    },
    {
      "time": "2026-05-20",
      "open": 53,
      "high": 53.06999969482422,
      "low": 50.130001068115234,
      "close": 50.720001220703125,
      "volume": 9885100
    },
    {
      "time": "2026-05-21",
      "open": 54.060001373291016,
      "high": 54.5,
      "low": 49.720001220703125,
      "close": 53.119998931884766,
      "volume": 9799800
    },
    {
      "time": "2026-05-22",
      "open": 53.20000076293945,
      "high": 56.4900016784668,
      "low": 52.08000183105469,
      "close": 52.900001525878906,
      "volume": 5181900
    },
    {
      "time": "2026-05-26",
      "open": 52.79999923706055,
      "high": 54.47999954223633,
      "low": 51.08000183105469,
      "close": 54.130001068115234,
      "volume": 4848900
    },
    {
      "time": "2026-05-27",
      "open": 55.220001220703125,
      "high": 59.76499938964844,
      "low": 55.220001220703125,
      "close": 57.36000061035156,
      "volume": 5110000
    },
    {
      "time": "2026-05-28",
      "open": 56.900001525878906,
      "high": 57.41899871826172,
      "low": 55.310001373291016,
      "close": 57.400001525878906,
      "volume": 3193700
    },
    {
      "time": "2026-05-29",
      "open": 57.189998626708984,
      "high": 57.345001220703125,
      "low": 55.7400016784668,
      "close": 56,
      "volume": 3245800
    },
    {
      "time": "2026-06-01",
      "open": 56.540000915527344,
      "high": 56.75,
      "low": 53.119998931884766,
      "close": 53.4900016784668,
      "volume": 4115400
    },
    {
      "time": "2026-06-02",
      "open": 53.150001525878906,
      "high": 53.4900016784668,
      "low": 51.744998931884766,
      "close": 51.97999954223633,
      "volume": 3902500
    },
    {
      "time": "2026-06-03",
      "open": 52.02000045776367,
      "high": 52.558998107910156,
      "low": 50.20000076293945,
      "close": 51.9900016784668,
      "volume": 4212900
    },
    {
      "time": "2026-06-04",
      "open": 52.63999938964844,
      "high": 53.06999969482422,
      "low": 50.619998931884766,
      "close": 51.439998626708984,
      "volume": 4158500
    },
    {
      "time": "2026-06-05",
      "open": 51.79999923706055,
      "high": 53.27000045776367,
      "low": 48.81999969482422,
      "close": 49.56999969482422,
      "volume": 5655900
    },
    {
      "time": "2026-06-08",
      "open": 50.04999923706055,
      "high": 54.09600067138672,
      "low": 49.220001220703125,
      "close": 52.279998779296875,
      "volume": 4816100
    },
    {
      "time": "2026-06-09",
      "open": 52.52000045776367,
      "high": 57.26499938964844,
      "low": 52.310001373291016,
      "close": 55.66999816894531,
      "volume": 4931100
    },
    {
      "time": "2026-06-10",
      "open": 55.65999984741211,
      "high": 60.849998474121094,
      "low": 55.599998474121094,
      "close": 58.119998931884766,
      "volume": 5185200
    },
    {
      "time": "2026-06-11",
      "open": 58.060001373291016,
      "high": 60.83000183105469,
      "low": 56.52000045776367,
      "close": 60.68000030517578,
      "volume": 3794100
    },
    {
      "time": "2026-06-12",
      "open": 60.849998474121094,
      "high": 61.79999923706055,
      "low": 60,
      "close": 61.150001525878906,
      "volume": 3024700
    },
    {
      "time": "2026-06-15",
      "open": 62.93000030517578,
      "high": 65.33999633789062,
      "low": 62.58000183105469,
      "close": 63.9900016784668,
      "volume": 3138500
    },
    {
      "time": "2026-06-16",
      "open": 65,
      "high": 70.30000305175781,
      "low": 64.86000061035156,
      "close": 66.93000030517578,
      "volume": 6179000
    },
    {
      "time": "2026-06-17",
      "open": 66.5199966430664,
      "high": 68.9800033569336,
      "low": 61.900001525878906,
      "close": 62.279998779296875,
      "volume": 4035100
    },
    {
      "time": "2026-06-18",
      "open": 63.540000915527344,
      "high": 65.41000366210938,
      "low": 63,
      "close": 64.19999694824219,
      "volume": 3013200
    },
    {
      "time": "2026-06-22",
      "open": 63.5,
      "high": 65.0999984741211,
      "low": 62.099998474121094,
      "close": 63.18000030517578,
      "volume": 2779800
    },
    {
      "time": "2026-06-23",
      "open": 61.970001220703125,
      "high": 63.84000015258789,
      "low": 61.529998779296875,
      "close": 63.4900016784668,
      "volume": 2192900
    },
    {
      "time": "2026-06-24",
      "open": 64.01000213623047,
      "high": 66.31999969482422,
      "low": 63.45000076293945,
      "close": 64.54000091552734,
      "volume": 2954700
    },
    {
      "time": "2026-06-25",
      "open": 63.880001068115234,
      "high": 65.93499755859375,
      "low": 63.244998931884766,
      "close": 65.08999633789062,
      "volume": 2640100
    },
    {
      "time": "2026-06-26",
      "open": 64.58000183105469,
      "high": 67.73500061035156,
      "low": 64.44999694824219,
      "close": 67.43000030517578,
      "volume": 3204000
    },
    {
      "time": "2026-06-29",
      "open": 67.66000366210938,
      "high": 69.95999908447266,
      "low": 65.5999984741211,
      "close": 69.91000366210938,
      "volume": 3407000
    },
    {
      "time": "2026-06-30",
      "open": 69.5,
      "high": 74.48999786376953,
      "low": 67.87000274658203,
      "close": 74,
      "volume": 7877100
    },
    {
      "time": "2026-07-01",
      "open": 73.81999969482422,
      "high": 80.41000366210938,
      "low": 72.2750015258789,
      "close": 78.75,
      "volume": 4625600
    },
    {
      "time": "2026-07-02",
      "open": 77.56999969482422,
      "high": 79.90499877929688,
      "low": 74.32099914550781,
      "close": 76.41999816894531,
      "volume": 3888800
    },
    {
      "time": "2026-07-06",
      "open": 76,
      "high": 76.87000274658203,
      "low": 72.8499984741211,
      "close": 73.48999786376953,
      "volume": 2852000
    },
    {
      "time": "2026-07-07",
      "open": 73.4800033569336,
      "high": 75.4800033569336,
      "low": 71.25,
      "close": 75.33999633789062,
      "volume": 3375600
    },
    {
      "time": "2026-07-08",
      "open": 75.5199966430664,
      "high": 75.5199966430664,
      "low": 72.16999816894531,
      "close": 74.1500015258789,
      "volume": 2543300
    },
    {
      "time": "2026-07-09",
      "open": 73.23999786376953,
      "high": 77.4800033569336,
      "low": 72.69999694824219,
      "close": 75.76000213623047,
      "volume": 2515800
    },
    {
      "time": "2026-07-10",
      "open": 75.76000213623047,
      "high": 78.06199645996094,
      "low": 75.26000213623047,
      "close": 76.75,
      "volume": 1632900
    },
    {
      "time": "2026-07-13",
      "open": 77.5199966430664,
      "high": 77.80999755859375,
      "low": 74.0199966430664,
      "close": 75.0999984741211,
      "volume": 2114500
    },
    {
      "time": "2026-07-14",
      "open": 76.45999908447266,
      "high": 76.56500244140625,
      "low": 71.79000091552734,
      "close": 72.25,
      "volume": 1783900
    },
    {
      "time": "2026-07-15",
      "open": 73,
      "high": 76.0999984741211,
      "low": 72.55000305175781,
      "close": 74.22000122070312,
      "volume": 2045000
    },
    {
      "time": "2026-07-16",
      "open": 75.45999908447266,
      "high": 77.76000213623047,
      "low": 74.12000274658203,
      "close": 74.48999786376953,
      "volume": 2009300
    },
    {
      "time": "2026-07-17",
      "open": 73.25,
      "high": 75.52999877929688,
      "low": 72.16500091552734,
      "close": 73.69000244140625,
      "volume": 2127100
    },
    {
      "time": "2026-07-20",
      "open": 73.47000122070312,
      "high": 80,
      "low": 73.23500061035156,
      "close": 79.6500015258789,
      "volume": 3197600
    },
    {
      "time": "2026-07-21",
      "open": 77.91000366210938,
      "high": 80.47000122070312,
      "low": 76.58000183105469,
      "close": 79.9000015258789,
      "volume": 2754900
    },
    {
      "time": "2026-07-22",
      "open": 80.80000305175781,
      "high": 81.5,
      "low": 78.34200286865234,
      "close": 79.02999877929688,
      "volume": 1970100
    },
    {
      "time": "2026-07-23",
      "open": 77.22000122070312,
      "high": 78.76499938964844,
      "low": 75.30500030517578,
      "close": 76.1500015258789,
      "volume": 2086300
    },
    {
      "time": "2026-07-24",
      "open": 75.66999816894531,
      "high": 77.5,
      "low": 74.2300033569336,
      "close": 77.36000061035156,
      "volume": 1751200
    },
    {
      "time": "2026-07-27",
      "open": 78.80000305175781,
      "high": 84.1050033569336,
      "low": 78.7699966430664,
      "close": 84.01000213623047,
      "volume": 2436200
    },
    {
      "time": "2026-07-28",
      "open": 84.4000015258789,
      "high": 86.91000366210938,
      "low": 82.91500091552734,
      "close": 84.0999984741211,
      "volume": 2600600
    },
    {
      "time": "2026-07-29",
      "open": 82.19999694824219,
      "high": 84.5199966430664,
      "low": 80.83499908447266,
      "close": 80.9000015258789,
      "volume": 1895800
    },
    {
      "time": "2026-07-30",
      "open": 79.06500244140625,
      "high": 83.27999877929688,
      "low": 78,
      "close": 82.26000213623047,
      "volume": 1740300
    },
    {
      "time": "2026-07-31",
      "open": 81.9000015258789,
      "high": 84.11000061035156,
      "low": 81.87999725341797,
      "close": 82.88999938964844,
      "volume": 1672700
    },
    {
      "time": "2026-08-03",
      "open": 85.18000030517578,
      "high": 86.9000015258789,
      "low": 82.20999908447266,
      "close": 82.63999938964844,
      "volume": 2548500
    },
    {
      "time": "2026-08-04",
      "open": 82.83000183105469,
      "high": 89.38999938964844,
      "low": 82.55000305175781,
      "close": 87.83999633789062,
      "volume": 4474800
    },
    {
      "time": "2026-08-05",
      "open": 88.83000183105469,
      "high": 90.36000061035156,
      "low": 86.27999877929688,
      "close": 86.37000274658203,
      "volume": 5101500
    },
    {
      "time": "2026-08-06",
      "open": 89.3499984741211,
      "high": 96.12000274658203,
      "low": 88.5199966430664,
      "close": 92.30999755859375,
      "volume": 5702800
    },
    {
      "time": "2026-08-07",
      "open": 92.30999755859375,
      "high": 99.48999786376953,
      "low": 91.3499984741211,
      "close": 98.48999786376953,
      "volume": 4488700
    },
    {
      "time": "2026-08-10",
      "open": 97.5,
      "high": 97.66999816894531,
      "low": 92.41999816894531,
      "close": 95.23999786376953,
      "volume": 2587500
    },
    {
      "time": "2026-08-11",
      "open": 94.80999755859375,
      "high": 95.66999816894531,
      "low": 93.63999938964844,
      "close": 94.98999786376953,
      "volume": 1839600
    },
    {
      "time": "2026-08-12",
      "open": 94.05000305175781,
      "high": 94.80000305175781,
      "low": 92.5999984741211,
      "close": 92.62000274658203,
      "volume": 1854900
    },
    {
      "time": "2026-08-13",
      "open": 92.31999969482422,
      "high": 93.33999633789062,
      "low": 90.5,
      "close": 92.05000305175781,
      "volume": 1597700
    },
    {
      "time": "2026-08-14",
      "open": 91.61000061035156,
      "high": 94.5,
      "low": 91.16999816894531,
      "close": 91.44000244140625,
      "volume": 1783000
    },
    {
      "time": "2026-08-17",
      "open": 90.54000091552734,
      "high": 95.0999984741211,
      "low": 89.37999725341797,
      "close": 93.66000366210938,
      "volume": 1665400
    },
    {
      "time": "2026-08-18",
      "open": 93.44000244140625,
      "high": 94.17900085449219,
      "low": 92.37999725341797,
      "close": 92.51000213623047,
      "volume": 1023200
    },
    {
      "time": "2026-08-19",
      "open": 96,
      "high": 100.69000244140625,
      "low": 94.55500030517578,
      "close": 99.6500015258789,
      "volume": 3081900
    },
    {
      "time": "2026-08-20",
      "open": 98.1500015258789,
      "high": 102.22000122070312,
      "low": 97.80000305175781,
      "close": 98.45999908447266,
      "volume": 2106300
    },
    {
      "time": "2026-08-21",
      "open": 99.0199966430664,
      "high": 101.96900177001953,
      "low": 98.1500015258789,
      "close": 101.94000244140625,
      "volume": 1442400
    },
    {
      "time": "2026-08-24",
      "open": 102.19999694824219,
      "high": 106.68000030517578,
      "low": 101.18000030517578,
      "close": 105.94999694824219,
      "volume": 2034000
    },
    {
      "time": "2026-08-25",
      "open": 105.25,
      "high": 106.25,
      "low": 104.38999938964844,
      "close": 105.7699966430664,
      "volume": 1124200
    },
    {
      "time": "2026-08-26",
      "open": 105.69999694824219,
      "high": 108.30999755859375,
      "low": 104.02899932861328,
      "close": 106.97000122070312,
      "volume": 1456100
    },
    {
      "time": "2026-08-27",
      "open": 106.23999786376953,
      "high": 107.44000244140625,
      "low": 104.68000030517578,
      "close": 106.16999816894531,
      "volume": 1216300
    },
    {
      "time": "2026-08-28",
      "open": 106.69999694824219,
      "high": 107.94000244140625,
      "low": 103.69000244140625,
      "close": 104.0999984741211,
      "volume": 1243200
    },
    {
      "time": "2026-08-31",
      "open": 102.7300033569336,
      "high": 109.62000274658203,
      "low": 102.39299774169922,
      "close": 109.05000305175781,
      "volume": 2239700
    },
    {
      "time": "2026-09-01",
      "open": 108.05999755859375,
      "high": 110,
      "low": 105.3550033569336,
      "close": 105.54000091552734,
      "volume": 1715700
    },
    {
      "time": "2026-09-02",
      "open": 105.02999877929688,
      "high": 108.41000366210938,
      "low": 104.5999984741211,
      "close": 107.36000061035156,
      "volume": 1599300
    },
    {
      "time": "2026-09-03",
      "open": 108.75,
      "high": 109.63999938964844,
      "low": 105.5,
      "close": 107.41000366210938,
      "volume": 1683500
    },
    {
      "time": "2026-09-04",
      "open": 107.06999969482422,
      "high": 109.80999755859375,
      "low": 106.09300231933594,
      "close": 109.66999816894531,
      "volume": 1641000
    },
    {
      "time": "2026-09-08",
      "open": 110,
      "high": 110.04000091552734,
      "low": 103,
      "close": 104.30999755859375,
      "volume": 1454000
    },
    {
      "time": "2026-09-09",
      "open": 102.88999938964844,
      "high": 103.05500030517578,
      "low": 99.93000030517578,
      "close": 100.08000183105469,
      "volume": 1611300
    },
    {
      "time": "2026-09-10",
      "open": 98.08999633789062,
      "high": 98.9000015258789,
      "low": 95.55000305175781,
      "close": 95.76000213623047,
      "volume": 1447600
    },
    {
      "time": "2026-09-11",
      "open": 97.05999755859375,
      "high": 98.48999786376953,
      "low": 94.53500366210938,
      "close": 96.91000366210938,
      "volume": 1510300
    },
    {
      "time": "2026-09-14",
      "open": 96.7300033569336,
      "high": 98.62999725341797,
      "low": 94.69309997558594,
      "close": 96.77999877929688,
      "volume": 984182
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 118.51340087890625
    },
    {
      "time": "2025-11-24",
      "value": 117.0510009765625
    },
    {
      "time": "2025-11-25",
      "value": 115.6276010131836
    },
    {
      "time": "2025-11-26",
      "value": 114.21000106811523
    },
    {
      "time": "2025-11-28",
      "value": 112.80000106811524
    },
    {
      "time": "2025-12-01",
      "value": 111.53400100708008
    },
    {
      "time": "2025-12-02",
      "value": 110.27160079956055
    },
    {
      "time": "2025-12-03",
      "value": 109.1576007080078
    },
    {
      "time": "2025-12-04",
      "value": 108.21360061645508
    },
    {
      "time": "2025-12-05",
      "value": 107.22760070800781
    },
    {
      "time": "2025-12-08",
      "value": 106.17780059814453
    },
    {
      "time": "2025-12-09",
      "value": 105.1022006225586
    },
    {
      "time": "2025-12-10",
      "value": 104.02500076293946
    },
    {
      "time": "2025-12-11",
      "value": 102.88080078125
    },
    {
      "time": "2025-12-12",
      "value": 101.68980072021485
    },
    {
      "time": "2025-12-15",
      "value": 100.56960067749023
    },
    {
      "time": "2025-12-16",
      "value": 99.37860046386719
    },
    {
      "time": "2025-12-17",
      "value": 98.1436003112793
    },
    {
      "time": "2025-12-18",
      "value": 96.78740020751952
    },
    {
      "time": "2025-12-19",
      "value": 95.49680023193359
    },
    {
      "time": "2025-12-22",
      "value": 94.48580017089844
    },
    {
      "time": "2025-12-23",
      "value": 93.40120010375976
    },
    {
      "time": "2025-12-24",
      "value": 92.3466000366211
    },
    {
      "time": "2025-12-26",
      "value": 91.2733999633789
    },
    {
      "time": "2025-12-29",
      "value": 90.14499984741211
    },
    {
      "time": "2025-12-30",
      "value": 88.94259994506837
    },
    {
      "time": "2025-12-31",
      "value": 87.915
    },
    {
      "time": "2026-01-02",
      "value": 86.92860000610352
    },
    {
      "time": "2026-01-05",
      "value": 85.99219985961913
    },
    {
      "time": "2026-01-06",
      "value": 85.07419998168945
    },
    {
      "time": "2026-01-07",
      "value": 84.26
    },
    {
      "time": "2026-01-08",
      "value": 83.45740005493164
    },
    {
      "time": "2026-01-09",
      "value": 82.56380004882813
    },
    {
      "time": "2026-01-12",
      "value": 81.75560012817382
    },
    {
      "time": "2026-01-13",
      "value": 81.04460006713867
    },
    {
      "time": "2026-01-14",
      "value": 80.32700012207032
    },
    {
      "time": "2026-01-15",
      "value": 79.6918000793457
    },
    {
      "time": "2026-01-16",
      "value": 79.12580001831054
    },
    {
      "time": "2026-01-20",
      "value": 78.55
    },
    {
      "time": "2026-01-21",
      "value": 78.85559997558593
    },
    {
      "time": "2026-01-22",
      "value": 79.25300003051758
    },
    {
      "time": "2026-01-23",
      "value": 79.53920013427734
    },
    {
      "time": "2026-01-26",
      "value": 79.75580017089844
    },
    {
      "time": "2026-01-27",
      "value": 79.93560028076172
    },
    {
      "time": "2026-01-28",
      "value": 80.14740036010743
    },
    {
      "time": "2026-01-29",
      "value": 80.37780029296874
    },
    {
      "time": "2026-01-30",
      "value": 80.62180023193359
    },
    {
      "time": "2026-02-02",
      "value": 80.8836003112793
    },
    {
      "time": "2026-02-03",
      "value": 81.15500030517578
    },
    {
      "time": "2026-02-04",
      "value": 81.47920028686524
    },
    {
      "time": "2026-02-05",
      "value": 81.61540023803711
    },
    {
      "time": "2026-02-06",
      "value": 81.83220016479493
    },
    {
      "time": "2026-02-09",
      "value": 81.87920013427734
    },
    {
      "time": "2026-02-10",
      "value": 81.83980010986328
    },
    {
      "time": "2026-02-11",
      "value": 81.85280014038086
    },
    {
      "time": "2026-02-12",
      "value": 81.80620010375976
    },
    {
      "time": "2026-02-13",
      "value": 81.95220016479492
    },
    {
      "time": "2026-02-17",
      "value": 82.09040008544922
    },
    {
      "time": "2026-02-18",
      "value": 82.21880004882813
    },
    {
      "time": "2026-02-19",
      "value": 82.41339996337891
    },
    {
      "time": "2026-02-20",
      "value": 82.7481999206543
    },
    {
      "time": "2026-02-23",
      "value": 83.00119995117187
    },
    {
      "time": "2026-02-24",
      "value": 83.32539993286133
    },
    {
      "time": "2026-02-25",
      "value": 83.62739990234375
    },
    {
      "time": "2026-02-26",
      "value": 83.99319992065429
    },
    {
      "time": "2026-02-27",
      "value": 84.26220001220703
    },
    {
      "time": "2026-03-02",
      "value": 84.31960006713867
    },
    {
      "time": "2026-03-03",
      "value": 84.36440002441407
    },
    {
      "time": "2026-03-04",
      "value": 84.42520004272461
    },
    {
      "time": "2026-03-05",
      "value": 84.46720001220703
    },
    {
      "time": "2026-03-06",
      "value": 84.53320007324218
    },
    {
      "time": "2026-03-09",
      "value": 84.50700012207031
    },
    {
      "time": "2026-03-10",
      "value": 84.5216000366211
    },
    {
      "time": "2026-03-11",
      "value": 84.51220001220703
    },
    {
      "time": "2026-03-12",
      "value": 84.37520004272461
    },
    {
      "time": "2026-03-13",
      "value": 84.30740005493163
    },
    {
      "time": "2026-03-16",
      "value": 84.25900009155274
    },
    {
      "time": "2026-03-17",
      "value": 84.19600021362305
    },
    {
      "time": "2026-03-18",
      "value": 84.06540023803711
    },
    {
      "time": "2026-03-19",
      "value": 83.95100021362305
    },
    {
      "time": "2026-03-20",
      "value": 83.75900024414062
    },
    {
      "time": "2026-03-23",
      "value": 83.47640014648438
    },
    {
      "time": "2026-03-24",
      "value": 83.08720016479492
    },
    {
      "time": "2026-03-25",
      "value": 82.7486001586914
    },
    {
      "time": "2026-03-26",
      "value": 82.3350001525879
    },
    {
      "time": "2026-03-27",
      "value": 81.8308000946045
    },
    {
      "time": "2026-03-30",
      "value": 81.2342000579834
    },
    {
      "time": "2026-03-31",
      "value": 80.64660011291504
    },
    {
      "time": "2026-04-01",
      "value": 80.1118000793457
    },
    {
      "time": "2026-04-02",
      "value": 79.49860008239746
    },
    {
      "time": "2026-04-06",
      "value": 78.89080009460449
    },
    {
      "time": "2026-04-07",
      "value": 78.23040000915528
    },
    {
      "time": "2026-04-08",
      "value": 77.6897999572754
    },
    {
      "time": "2026-04-09",
      "value": 77.23379989624023
    },
    {
      "time": "2026-04-10",
      "value": 76.83679977416992
    },
    {
      "time": "2026-04-13",
      "value": 76.44859985351563
    },
    {
      "time": "2026-04-14",
      "value": 76.12679992675781
    },
    {
      "time": "2026-04-15",
      "value": 75.80099990844727
    },
    {
      "time": "2026-04-16",
      "value": 75.4897999572754
    },
    {
      "time": "2026-04-17",
      "value": 75.13360000610352
    },
    {
      "time": "2026-04-20",
      "value": 74.96479995727539
    },
    {
      "time": "2026-04-21",
      "value": 74.66260009765625
    },
    {
      "time": "2026-04-22",
      "value": 74.48500015258789
    },
    {
      "time": "2026-04-23",
      "value": 74.34440017700196
    },
    {
      "time": "2026-04-24",
      "value": 74.13360015869141
    },
    {
      "time": "2026-04-27",
      "value": 73.92140014648437
    },
    {
      "time": "2026-04-28",
      "value": 73.55140014648437
    },
    {
      "time": "2026-04-29",
      "value": 73.02740020751953
    },
    {
      "time": "2026-04-30",
      "value": 72.54600021362305
    },
    {
      "time": "2026-05-01",
      "value": 71.93320030212402
    },
    {
      "time": "2026-05-04",
      "value": 71.28980033874512
    },
    {
      "time": "2026-05-05",
      "value": 70.67680030822754
    },
    {
      "time": "2026-05-06",
      "value": 70.00880027770997
    },
    {
      "time": "2026-05-07",
      "value": 69.3828003692627
    },
    {
      "time": "2026-05-08",
      "value": 68.70700035095214
    },
    {
      "time": "2026-05-11",
      "value": 67.96980026245117
    },
    {
      "time": "2026-05-12",
      "value": 67.45020027160645
    },
    {
      "time": "2026-05-13",
      "value": 66.90320037841796
    },
    {
      "time": "2026-05-14",
      "value": 66.40660034179687
    },
    {
      "time": "2026-05-15",
      "value": 65.88440032958984
    },
    {
      "time": "2026-05-18",
      "value": 65.33280029296876
    },
    {
      "time": "2026-05-19",
      "value": 64.8494002532959
    },
    {
      "time": "2026-05-20",
      "value": 64.25400032043457
    },
    {
      "time": "2026-05-21",
      "value": 63.71740036010742
    },
    {
      "time": "2026-05-22",
      "value": 63.32380035400391
    },
    {
      "time": "2026-05-26",
      "value": 62.938200302124024
    },
    {
      "time": "2026-05-27",
      "value": 62.61300025939941
    },
    {
      "time": "2026-05-28",
      "value": 62.26780021667481
    },
    {
      "time": "2026-05-29",
      "value": 61.98160026550293
    },
    {
      "time": "2026-06-01",
      "value": 61.58340026855469
    },
    {
      "time": "2026-06-02",
      "value": 61.173000259399416
    },
    {
      "time": "2026-06-03",
      "value": 60.774400329589845
    },
    {
      "time": "2026-06-04",
      "value": 60.45200035095215
    },
    {
      "time": "2026-06-05",
      "value": 60.05040031433106
    },
    {
      "time": "2026-06-08",
      "value": 59.75840034484863
    },
    {
      "time": "2026-06-09",
      "value": 59.65080032348633
    },
    {
      "time": "2026-06-10",
      "value": 59.6262003326416
    },
    {
      "time": "2026-06-11",
      "value": 59.62760032653809
    },
    {
      "time": "2026-06-12",
      "value": 59.60460037231445
    },
    {
      "time": "2026-06-15",
      "value": 59.66120040893555
    },
    {
      "time": "2026-06-16",
      "value": 59.735400390625
    },
    {
      "time": "2026-06-17",
      "value": 59.75820037841797
    },
    {
      "time": "2026-06-18",
      "value": 59.80680030822754
    },
    {
      "time": "2026-06-22",
      "value": 59.791800308227536
    },
    {
      "time": "2026-06-23",
      "value": 59.75900039672852
    },
    {
      "time": "2026-06-24",
      "value": 59.73740036010742
    },
    {
      "time": "2026-06-25",
      "value": 59.661200256347655
    },
    {
      "time": "2026-06-26",
      "value": 59.61260025024414
    },
    {
      "time": "2026-06-29",
      "value": 59.62580032348633
    },
    {
      "time": "2026-06-30",
      "value": 59.76940032958984
    },
    {
      "time": "2026-07-01",
      "value": 59.97600036621094
    },
    {
      "time": "2026-07-02",
      "value": 60.16480026245117
    },
    {
      "time": "2026-07-06",
      "value": 60.32300018310547
    },
    {
      "time": "2026-07-07",
      "value": 60.50520004272461
    },
    {
      "time": "2026-07-08",
      "value": 60.66260009765625
    },
    {
      "time": "2026-07-09",
      "value": 60.9034001159668
    },
    {
      "time": "2026-07-10",
      "value": 61.178400115966795
    },
    {
      "time": "2026-07-13",
      "value": 61.458800048828124
    },
    {
      "time": "2026-07-14",
      "value": 61.624400024414065
    },
    {
      "time": "2026-07-15",
      "value": 61.89900001525879
    },
    {
      "time": "2026-07-16",
      "value": 62.15180000305176
    },
    {
      "time": "2026-07-17",
      "value": 62.43720008850098
    },
    {
      "time": "2026-07-20",
      "value": 62.80160011291504
    },
    {
      "time": "2026-07-21",
      "value": 63.16380012512207
    },
    {
      "time": "2026-07-22",
      "value": 63.527200088500976
    },
    {
      "time": "2026-07-23",
      "value": 63.94640014648437
    },
    {
      "time": "2026-07-24",
      "value": 64.38040016174317
    },
    {
      "time": "2026-07-27",
      "value": 64.98580017089844
    },
    {
      "time": "2026-07-28",
      "value": 65.55840011596679
    },
    {
      "time": "2026-07-29",
      "value": 66.04780014038086
    },
    {
      "time": "2026-07-30",
      "value": 66.59580017089844
    },
    {
      "time": "2026-07-31",
      "value": 67.19400016784668
    },
    {
      "time": "2026-08-03",
      "value": 67.83240013122558
    },
    {
      "time": "2026-08-04",
      "value": 68.5268000793457
    },
    {
      "time": "2026-08-05",
      "value": 69.19620010375976
    },
    {
      "time": "2026-08-06",
      "value": 69.95980003356934
    },
    {
      "time": "2026-08-07",
      "value": 70.7823999786377
    },
    {
      "time": "2026-08-10",
      "value": 71.5391999053955
    },
    {
      "time": "2026-08-11",
      "value": 72.31899986267089
    },
    {
      "time": "2026-08-12",
      "value": 73.1015998840332
    },
    {
      "time": "2026-08-13",
      "value": 73.90299995422363
    },
    {
      "time": "2026-08-14",
      "value": 74.69199996948242
    },
    {
      "time": "2026-08-17",
      "value": 75.53640007019042
    },
    {
      "time": "2026-08-18",
      "value": 76.39520011901855
    },
    {
      "time": "2026-08-19",
      "value": 77.34260017395019
    },
    {
      "time": "2026-08-20",
      "value": 78.19840019226075
    },
    {
      "time": "2026-08-21",
      "value": 79.07480026245118
    },
    {
      "time": "2026-08-24",
      "value": 79.9802001953125
    },
    {
      "time": "2026-08-25",
      "value": 80.87260009765625
    },
    {
      "time": "2026-08-26",
      "value": 81.73220008850097
    },
    {
      "time": "2026-08-27",
      "value": 82.51700004577637
    },
    {
      "time": "2026-08-28",
      "value": 83.35340003967285
    },
    {
      "time": "2026-08-31",
      "value": 84.25040016174316
    },
    {
      "time": "2026-09-01",
      "value": 85.0976001739502
    },
    {
      "time": "2026-09-02",
      "value": 85.9750001525879
    },
    {
      "time": "2026-09-03",
      "value": 86.83240020751953
    },
    {
      "time": "2026-09-04",
      "value": 87.72400024414063
    },
    {
      "time": "2026-09-08",
      "value": 88.46160018920898
    },
    {
      "time": "2026-09-09",
      "value": 89.06500015258788
    },
    {
      "time": "2026-09-10",
      "value": 89.5002001953125
    },
    {
      "time": "2026-09-11",
      "value": 89.86340026855468
    },
    {
      "time": "2026-09-14",
      "value": 90.27060028076171
    }
  ],
  "analysis": null
}