{
  "ok": true,
  "cached": false,
  "ticker": "GME",
  "price": 21.625,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "Attal Alain",
      "title": "Director",
      "is_csuite": 0,
      "value": 100000,
      "avg_price": 20,
      "filing_date": "2026-09-10"
    },
    {
      "owner": "Cohen Ryan",
      "title": "President, CEO and Chairman",
      "is_csuite": 1,
      "value": 20375900,
      "avg_price": 20.38,
      "filing_date": "2026-09-10"
    },
    {
      "owner": "Grube James",
      "title": "Director",
      "is_csuite": 0,
      "value": 196076,
      "avg_price": 19.12,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Cheng Lawrence",
      "title": "Director",
      "is_csuite": 0,
      "value": 1033956,
      "avg_price": 18.8,
      "filing_date": "2026-09-08"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [
    {
      "signal_date": "2026-09-10",
      "n_insiders": 4,
      "score": 5,
      "cluster_value": 21705932,
      "acted": 1,
      "filter_notes": "no track record yet"
    }
  ],
  "bot_positions": [
    {
      "entry_date": "2026-09-11",
      "entry_price": 21,
      "qty": 47.60771244941681,
      "exit_date": null,
      "exit_price": null,
      "status": "open",
      "exit_reason": null
    }
  ],
  "headlines": [
    {
      "title": "Roblox Jumps 10% as Wedbush Lifts Target to $48 While Staying Neutral; Take-Two and GameStop Nudge Higher",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/72cab5d9-9489-3c8f-a12d-e970fa7c54f0/roblox-jumps-10%25-as-wedbush.html",
      "published": "2026-09-14"
    },
    {
      "title": "Why These 2 CEOs Just Bought Millions in Their Own Stocks",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/53bb3726-f208-37f0-83b1-c65598fc3288/why-these-2-ceos-just-bought.html",
      "published": "2026-09-14"
    },
    {
      "title": "GameStop Billionaire Ryan Cohen Buys 1 Million Shares for $20 Million. What This Large Purchase Means for GME",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/57adf97a-725a-3993-ae98-738a89a48742/gamestop-billionaire-ryan.html",
      "published": "2026-09-12"
    },
    {
      "title": "MarketBeat Week in Review – 09/07 - 09/11",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/95526e04-c914-36d3-bfd9-c37fffd26664/marketbeat-week-in-review-%E2%80%93.html",
      "published": "2026-09-12"
    },
    {
      "title": "Ryan Cohen Doubles Down on GameStop Stock",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ryan-cohen-doubles-down-gamestop-211108748.html",
      "published": "2026-09-11"
    },
    {
      "title": "GameStop Director Alain Attal Buys 5,000 Shares for $100,000. Does This Predict Good Times Ahead for GME?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/30b10adf-a18a-35fa-b7e9-ccfe7b909ba8/gamestop-director-alain-attal.html",
      "published": "2026-09-11"
    },
    {
      "title": "GME Stock Jumps as GameStop CEO Ryan Cohen Buys $20 Million Worth of Shares",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/96062dfc-6337-3c7d-bfcf-d42cb95c911c/gme-stock-jumps-as-gamestop.html",
      "published": "2026-09-11"
    },
    {
      "title": "GameStop CEO Cohen Buys $20 Million in Stock. Wall Street Doesn’t Blink.",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/59e540d0-a977-389c-b579-329bf50d7eeb/gamestop-ceo-cohen-buys-%2420.html",
      "published": "2026-09-11"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 25,
      "high": 25.809999465942383,
      "low": 24.989999771118164,
      "close": 25.530000686645508,
      "volume": 9604000
    },
    {
      "time": "2025-09-16",
      "open": 25.690000534057617,
      "high": 26.420000076293945,
      "low": 25.610000610351562,
      "close": 26.34000015258789,
      "volume": 9830000
    },
    {
      "time": "2025-09-17",
      "open": 26.350000381469727,
      "high": 26.469999313354492,
      "low": 25.579999923706055,
      "close": 26.100000381469727,
      "volume": 7897100
    },
    {
      "time": "2025-09-18",
      "open": 26.209999084472656,
      "high": 26.420000076293945,
      "low": 25.84000015258789,
      "close": 25.8799991607666,
      "volume": 7806200
    },
    {
      "time": "2025-09-19",
      "open": 25.829999923706055,
      "high": 26.389999389648438,
      "low": 25.790000915527344,
      "close": 26.079999923706055,
      "volume": 9567600
    },
    {
      "time": "2025-09-22",
      "open": 26,
      "high": 27.34000015258789,
      "low": 25.969999313354492,
      "close": 26.780000686645508,
      "volume": 11263600
    },
    {
      "time": "2025-09-23",
      "open": 26.90999984741211,
      "high": 27.239999771118164,
      "low": 26.59000015258789,
      "close": 26.799999237060547,
      "volume": 7064000
    },
    {
      "time": "2025-09-24",
      "open": 26.829999923706055,
      "high": 27.049999237060547,
      "low": 26.219999313354492,
      "close": 26.25,
      "volume": 5508800
    },
    {
      "time": "2025-09-25",
      "open": 25.93000030517578,
      "high": 26.34000015258789,
      "low": 25.270000457763672,
      "close": 25.270000457763672,
      "volume": 8210500
    },
    {
      "time": "2025-09-26",
      "open": 25.530000686645508,
      "high": 26.799999237060547,
      "low": 25.440000534057617,
      "close": 26.420000076293945,
      "volume": 8048300
    },
    {
      "time": "2025-09-29",
      "open": 27.200000762939453,
      "high": 27.209999084472656,
      "low": 26.790000915527344,
      "close": 27.209999084472656,
      "volume": 7979000
    },
    {
      "time": "2025-09-30",
      "open": 27.209999084472656,
      "high": 27.34000015258789,
      "low": 26.799999237060547,
      "close": 27.280000686645508,
      "volume": 5392800
    },
    {
      "time": "2025-10-01",
      "open": 27.25,
      "high": 27.790000915527344,
      "low": 27.18000030517578,
      "close": 27.690000534057617,
      "volume": 8187100
    },
    {
      "time": "2025-10-02",
      "open": 28,
      "high": 28.100000381469727,
      "low": 26.719999313354492,
      "close": 27.219999313354492,
      "volume": 14526000
    },
    {
      "time": "2025-10-03",
      "open": 26.360000610351562,
      "high": 26.989999771118164,
      "low": 25.15999984741211,
      "close": 25.3799991607666,
      "volume": 11615900
    },
    {
      "time": "2025-10-06",
      "open": 25.549999237060547,
      "high": 25.829999923706055,
      "low": 25.010000228881836,
      "close": 25.049999237060547,
      "volume": 11543400
    },
    {
      "time": "2025-10-07",
      "open": 25.049999237060547,
      "high": 25.239999771118164,
      "low": 24.309999465942383,
      "close": 24.350000381469727,
      "volume": 10779900
    },
    {
      "time": "2025-10-08",
      "open": 24.3799991607666,
      "high": 25.049999237060547,
      "low": 24.1299991607666,
      "close": 24.40999984741211,
      "volume": 7183800
    },
    {
      "time": "2025-10-09",
      "open": 24.579999923706055,
      "high": 24.739999771118164,
      "low": 23.860000610351562,
      "close": 24.06999969482422,
      "volume": 11821200
    },
    {
      "time": "2025-10-10",
      "open": 24.079999923706055,
      "high": 24.200000762939453,
      "low": 23.280000686645508,
      "close": 23.299999237060547,
      "volume": 9744300
    },
    {
      "time": "2025-10-13",
      "open": 23.479999542236328,
      "high": 23.799999237060547,
      "low": 23.110000610351562,
      "close": 23.59000015258789,
      "volume": 5772100
    },
    {
      "time": "2025-10-14",
      "open": 23.1200008392334,
      "high": 23.670000076293945,
      "low": 22.8799991607666,
      "close": 23.209999084472656,
      "volume": 4470900
    },
    {
      "time": "2025-10-15",
      "open": 23.299999237060547,
      "high": 23.65999984741211,
      "low": 23.209999084472656,
      "close": 23.3799991607666,
      "volume": 5018100
    },
    {
      "time": "2025-10-16",
      "open": 23.299999237060547,
      "high": 23.530000686645508,
      "low": 22.860000610351562,
      "close": 22.950000762939453,
      "volume": 6549800
    },
    {
      "time": "2025-10-17",
      "open": 22.950000762939453,
      "high": 23.389999389648438,
      "low": 22.899999618530273,
      "close": 23.06999969482422,
      "volume": 6206300
    },
    {
      "time": "2025-10-20",
      "open": 23.1200008392334,
      "high": 23.389999389648438,
      "low": 23.1200008392334,
      "close": 23.3700008392334,
      "volume": 4424400
    },
    {
      "time": "2025-10-21",
      "open": 23.079999923706055,
      "high": 23.34000015258789,
      "low": 22.799999237060547,
      "close": 22.799999237060547,
      "volume": 6387200
    },
    {
      "time": "2025-10-22",
      "open": 22.690000534057617,
      "high": 23.329999923706055,
      "low": 22.239999771118164,
      "close": 22.489999771118164,
      "volume": 11012900
    },
    {
      "time": "2025-10-23",
      "open": 22.530000686645508,
      "high": 23.829999923706055,
      "low": 22.459999084472656,
      "close": 23.6299991607666,
      "volume": 10638000
    },
    {
      "time": "2025-10-24",
      "open": 23.450000762939453,
      "high": 23.600000381469727,
      "low": 23.219999313354492,
      "close": 23.299999237060547,
      "volume": 5771200
    },
    {
      "time": "2025-10-27",
      "open": 24.5,
      "high": 24.540000915527344,
      "low": 23.440000534057617,
      "close": 23.530000686645508,
      "volume": 9428700
    },
    {
      "time": "2025-10-28",
      "open": 23.520000457763672,
      "high": 23.6299991607666,
      "low": 23.219999313354492,
      "close": 23.299999237060547,
      "volume": 7984100
    },
    {
      "time": "2025-10-29",
      "open": 23.34000015258789,
      "high": 23.420000076293945,
      "low": 22.8799991607666,
      "close": 23.3799991607666,
      "volume": 5696900
    },
    {
      "time": "2025-10-30",
      "open": 23.170000076293945,
      "high": 23.270000457763672,
      "low": 22.559999465942383,
      "close": 22.579999923706055,
      "volume": 6438400
    },
    {
      "time": "2025-10-31",
      "open": 22.780000686645508,
      "high": 22.799999237060547,
      "low": 22.290000915527344,
      "close": 22.290000915527344,
      "volume": 4990700
    },
    {
      "time": "2025-11-03",
      "open": 22.25,
      "high": 22.420000076293945,
      "low": 21.959999084472656,
      "close": 22.110000610351562,
      "volume": 6276100
    },
    {
      "time": "2025-11-04",
      "open": 21.8700008392334,
      "high": 22.270000457763672,
      "low": 21.579999923706055,
      "close": 21.979999542236328,
      "volume": 5155900
    },
    {
      "time": "2025-11-05",
      "open": 21.979999542236328,
      "high": 22.34000015258789,
      "low": 21.889999389648438,
      "close": 22.010000228881836,
      "volume": 3885600
    },
    {
      "time": "2025-11-06",
      "open": 21.959999084472656,
      "high": 22.020000457763672,
      "low": 21.350000381469727,
      "close": 21.350000381469727,
      "volume": 5718100
    },
    {
      "time": "2025-11-07",
      "open": 21.100000381469727,
      "high": 21.739999771118164,
      "low": 20.950000762939453,
      "close": 21.5,
      "volume": 6533300
    },
    {
      "time": "2025-11-10",
      "open": 21.670000076293945,
      "high": 21.809999465942383,
      "low": 21.299999237060547,
      "close": 21.489999771118164,
      "volume": 4724900
    },
    {
      "time": "2025-11-11",
      "open": 21.420000076293945,
      "high": 21.6200008392334,
      "low": 21.229999542236328,
      "close": 21.450000762939453,
      "volume": 2856300
    },
    {
      "time": "2025-11-12",
      "open": 21.459999084472656,
      "high": 21.739999771118164,
      "low": 21.260000228881836,
      "close": 21.360000610351562,
      "volume": 4341300
    },
    {
      "time": "2025-11-13",
      "open": 21.280000686645508,
      "high": 21.329999923706055,
      "low": 20.8799991607666,
      "close": 20.959999084472656,
      "volume": 7415400
    },
    {
      "time": "2025-11-14",
      "open": 20.649999618530273,
      "high": 20.989999771118164,
      "low": 20.40999984741211,
      "close": 20.65999984741211,
      "volume": 5887600
    },
    {
      "time": "2025-11-17",
      "open": 20.56999969482422,
      "high": 20.84000015258789,
      "low": 20.270000457763672,
      "close": 20.5,
      "volume": 4968200
    },
    {
      "time": "2025-11-18",
      "open": 20.389999389648438,
      "high": 20.670000076293945,
      "low": 20.18000030517578,
      "close": 20.5,
      "volume": 3733300
    },
    {
      "time": "2025-11-19",
      "open": 20.399999618530273,
      "high": 20.510000228881836,
      "low": 20.110000610351562,
      "close": 20.420000076293945,
      "volume": 5194300
    },
    {
      "time": "2025-11-20",
      "open": 20.549999237060547,
      "high": 20.690000534057617,
      "low": 19.93000030517578,
      "close": 19.940000534057617,
      "volume": 6028900
    },
    {
      "time": "2025-11-21",
      "open": 19.950000762939453,
      "high": 20.6299991607666,
      "low": 19.940000534057617,
      "close": 20.139999389648438,
      "volume": 5514100
    },
    {
      "time": "2025-11-24",
      "open": 20.190000534057617,
      "high": 20.559999465942383,
      "low": 20.1200008392334,
      "close": 20.489999771118164,
      "volume": 5577600
    },
    {
      "time": "2025-11-25",
      "open": 20.489999771118164,
      "high": 21.360000610351562,
      "low": 20.309999465942383,
      "close": 21.059999465942383,
      "volume": 4794900
    },
    {
      "time": "2025-11-26",
      "open": 21.18000030517578,
      "high": 21.829999923706055,
      "low": 21.110000610351562,
      "close": 21.6299991607666,
      "volume": 4644200
    },
    {
      "time": "2025-11-28",
      "open": 22.280000686645508,
      "high": 22.75,
      "low": 22.040000915527344,
      "close": 22.530000686645508,
      "volume": 8789300
    },
    {
      "time": "2025-12-01",
      "open": 22.149999618530273,
      "high": 23.06999969482422,
      "low": 22.110000610351562,
      "close": 22.790000915527344,
      "volume": 7895900
    },
    {
      "time": "2025-12-02",
      "open": 22.799999237060547,
      "high": 23.3700008392334,
      "low": 22.479999542236328,
      "close": 22.809999465942383,
      "volume": 8105100
    },
    {
      "time": "2025-12-03",
      "open": 22.90999984741211,
      "high": 23.280000686645508,
      "low": 22.719999313354492,
      "close": 23.209999084472656,
      "volume": 11079700
    },
    {
      "time": "2025-12-04",
      "open": 23.260000228881836,
      "high": 23.469999313354492,
      "low": 22.649999618530273,
      "close": 22.950000762939453,
      "volume": 7195800
    },
    {
      "time": "2025-12-05",
      "open": 23,
      "high": 23.06999969482422,
      "low": 22.530000686645508,
      "close": 23,
      "volume": 5688200
    },
    {
      "time": "2025-12-08",
      "open": 23.030000686645508,
      "high": 23.549999237060547,
      "low": 23.020000457763672,
      "close": 23.350000381469727,
      "volume": 5318900
    },
    {
      "time": "2025-12-09",
      "open": 23.25,
      "high": 24,
      "low": 23.100000381469727,
      "close": 23.110000610351562,
      "volume": 9159100
    },
    {
      "time": "2025-12-10",
      "open": 21.56999969482422,
      "high": 22.469999313354492,
      "low": 21.5,
      "close": 22.1200008392334,
      "volume": 11543800
    },
    {
      "time": "2025-12-11",
      "open": 22.020000457763672,
      "high": 22.18000030517578,
      "low": 21.530000686645508,
      "close": 21.860000610351562,
      "volume": 4645600
    },
    {
      "time": "2025-12-12",
      "open": 21.889999389648438,
      "high": 21.969999313354492,
      "low": 21.09000015258789,
      "close": 21.229999542236328,
      "volume": 5365900
    },
    {
      "time": "2025-12-15",
      "open": 21.360000610351562,
      "high": 22.579999923706055,
      "low": 21.079999923706055,
      "close": 22.09000015258789,
      "volume": 8010600
    },
    {
      "time": "2025-12-16",
      "open": 22.15999984741211,
      "high": 22.34000015258789,
      "low": 21.799999237060547,
      "close": 22.280000686645508,
      "volume": 3922900
    },
    {
      "time": "2025-12-17",
      "open": 22.290000915527344,
      "high": 23.170000076293945,
      "low": 22.270000457763672,
      "close": 23.030000686645508,
      "volume": 6132200
    },
    {
      "time": "2025-12-18",
      "open": 22.959999084472656,
      "high": 23.100000381469727,
      "low": 22.530000686645508,
      "close": 22.559999465942383,
      "volume": 4589300
    },
    {
      "time": "2025-12-19",
      "open": 22.579999923706055,
      "high": 22.639999389648438,
      "low": 22.280000686645508,
      "close": 22.510000228881836,
      "volume": 7379300
    },
    {
      "time": "2025-12-22",
      "open": 22.520000457763672,
      "high": 22.780000686645508,
      "low": 21.700000762939453,
      "close": 21.739999771118164,
      "volume": 6481100
    },
    {
      "time": "2025-12-23",
      "open": 21.65999984741211,
      "high": 21.68000030517578,
      "low": 21.1299991607666,
      "close": 21.3799991607666,
      "volume": 4384500
    },
    {
      "time": "2025-12-24",
      "open": 21.229999542236328,
      "high": 21.56999969482422,
      "low": 21.229999542236328,
      "close": 21.530000686645508,
      "volume": 1781000
    },
    {
      "time": "2025-12-26",
      "open": 21.5,
      "high": 21.5,
      "low": 20.959999084472656,
      "close": 21.09000015258789,
      "volume": 3820400
    },
    {
      "time": "2025-12-29",
      "open": 21.040000915527344,
      "high": 21.290000915527344,
      "low": 20.459999084472656,
      "close": 20.530000686645508,
      "volume": 6005600
    },
    {
      "time": "2025-12-30",
      "open": 20.530000686645508,
      "high": 20.700000762939453,
      "low": 20.350000381469727,
      "close": 20.5,
      "volume": 4569500
    },
    {
      "time": "2025-12-31",
      "open": 20.450000762939453,
      "high": 20.489999771118164,
      "low": 19.989999771118164,
      "close": 20.079999923706055,
      "volume": 6422300
    },
    {
      "time": "2026-01-02",
      "open": 20.260000228881836,
      "high": 20.8700008392334,
      "low": 20.15999984741211,
      "close": 20.6200008392334,
      "volume": 4551700
    },
    {
      "time": "2026-01-05",
      "open": 20.649999618530273,
      "high": 20.829999923706055,
      "low": 20.329999923706055,
      "close": 20.719999313354492,
      "volume": 7673700
    },
    {
      "time": "2026-01-06",
      "open": 20.6299991607666,
      "high": 20.90999984741211,
      "low": 20.56999969482422,
      "close": 20.65999984741211,
      "volume": 3405000
    },
    {
      "time": "2026-01-07",
      "open": 21.649999618530273,
      "high": 22.020000457763672,
      "low": 21.190000534057617,
      "close": 21.290000915527344,
      "volume": 10674100
    },
    {
      "time": "2026-01-08",
      "open": 21.200000762939453,
      "high": 21.440000534057617,
      "low": 21.09000015258789,
      "close": 21.420000076293945,
      "volume": 4131800
    },
    {
      "time": "2026-01-09",
      "open": 21.280000686645508,
      "high": 21.729999542236328,
      "low": 21.049999237060547,
      "close": 21.229999542236328,
      "volume": 5034900
    },
    {
      "time": "2026-01-12",
      "open": 21.079999923706055,
      "high": 21.309999465942383,
      "low": 20.920000076293945,
      "close": 20.979999542236328,
      "volume": 3563700
    },
    {
      "time": "2026-01-13",
      "open": 20.989999771118164,
      "high": 21.209999084472656,
      "low": 20.84000015258789,
      "close": 21.020000457763672,
      "volume": 4121100
    },
    {
      "time": "2026-01-14",
      "open": 21,
      "high": 21.079999923706055,
      "low": 20.790000915527344,
      "close": 21.020000457763672,
      "volume": 4112800
    },
    {
      "time": "2026-01-15",
      "open": 20.969999313354492,
      "high": 21.420000076293945,
      "low": 20.8799991607666,
      "close": 21.360000610351562,
      "volume": 4995400
    },
    {
      "time": "2026-01-16",
      "open": 21.329999923706055,
      "high": 21.469999313354492,
      "low": 21.059999465942383,
      "close": 21.100000381469727,
      "volume": 3731500
    },
    {
      "time": "2026-01-20",
      "open": 20.799999237060547,
      "high": 21.25,
      "low": 20.690000534057617,
      "close": 21.100000381469727,
      "volume": 6826500
    },
    {
      "time": "2026-01-21",
      "open": 21.670000076293945,
      "high": 21.93000030517578,
      "low": 21.360000610351562,
      "close": 21.690000534057617,
      "volume": 8366900
    },
    {
      "time": "2026-01-22",
      "open": 22.399999618530273,
      "high": 23.5,
      "low": 22.170000076293945,
      "close": 23.139999389648438,
      "volume": 15763000
    },
    {
      "time": "2026-01-23",
      "open": 23.139999389648438,
      "high": 23.170000076293945,
      "low": 22.270000457763672,
      "close": 22.989999771118164,
      "volume": 10347500
    },
    {
      "time": "2026-01-26",
      "open": 23.459999084472656,
      "high": 25.010000228881836,
      "low": 22.950000762939453,
      "close": 24.010000228881836,
      "volume": 37432200
    },
    {
      "time": "2026-01-27",
      "open": 24,
      "high": 24.5,
      "low": 23.239999771118164,
      "close": 24.209999084472656,
      "volume": 16600900
    },
    {
      "time": "2026-01-28",
      "open": 24.229999542236328,
      "high": 24.25,
      "low": 23.3700008392334,
      "close": 23.639999389648438,
      "volume": 8514500
    },
    {
      "time": "2026-01-29",
      "open": 23.5,
      "high": 23.600000381469727,
      "low": 22.700000762939453,
      "close": 22.809999465942383,
      "volume": 7555100
    },
    {
      "time": "2026-01-30",
      "open": 23.290000915527344,
      "high": 24.010000228881836,
      "low": 23.290000915527344,
      "close": 23.8799991607666,
      "volume": 16706700
    },
    {
      "time": "2026-02-02",
      "open": 24.3799991607666,
      "high": 25.93000030517578,
      "low": 24.049999237060547,
      "close": 25.850000381469727,
      "volume": 24507600
    },
    {
      "time": "2026-02-03",
      "open": 25.15999984741211,
      "high": 25.299999237060547,
      "low": 23.84000015258789,
      "close": 24.520000457763672,
      "volume": 15876400
    },
    {
      "time": "2026-02-04",
      "open": 24.479999542236328,
      "high": 25.15999984741211,
      "low": 24.049999237060547,
      "close": 24.979999542236328,
      "volume": 9779700
    },
    {
      "time": "2026-02-05",
      "open": 24.75,
      "high": 25.5,
      "low": 24.549999237060547,
      "close": 24.690000534057617,
      "volume": 10155500
    },
    {
      "time": "2026-02-06",
      "open": 24.799999237060547,
      "high": 25.399999618530273,
      "low": 24.440000534057617,
      "close": 24.979999542236328,
      "volume": 10022600
    },
    {
      "time": "2026-02-09",
      "open": 24.889999389648438,
      "high": 24.969999313354492,
      "low": 24.200000762939453,
      "close": 24.639999389648438,
      "volume": 5328400
    },
    {
      "time": "2026-02-10",
      "open": 24.510000228881836,
      "high": 25.209999084472656,
      "low": 24.020000457763672,
      "close": 24.81999969482422,
      "volume": 5797500
    },
    {
      "time": "2026-02-11",
      "open": 24.809999465942383,
      "high": 24.829999923706055,
      "low": 24.040000915527344,
      "close": 24.209999084472656,
      "volume": 4755900
    },
    {
      "time": "2026-02-12",
      "open": 24.209999084472656,
      "high": 24.3700008392334,
      "low": 23.360000610351562,
      "close": 23.520000457763672,
      "volume": 6684500
    },
    {
      "time": "2026-02-13",
      "open": 23.610000610351562,
      "high": 24.09000015258789,
      "low": 23.440000534057617,
      "close": 23.56999969482422,
      "volume": 6331600
    },
    {
      "time": "2026-02-17",
      "open": 23.549999237060547,
      "high": 23.81999969482422,
      "low": 23.229999542236328,
      "close": 23.260000228881836,
      "volume": 4338300
    },
    {
      "time": "2026-02-18",
      "open": 23.25,
      "high": 24.040000915527344,
      "low": 23.09000015258789,
      "close": 23.8700008392334,
      "volume": 5007800
    },
    {
      "time": "2026-02-19",
      "open": 23.770000457763672,
      "high": 24.09000015258789,
      "low": 23.579999923706055,
      "close": 23.899999618530273,
      "volume": 3626300
    },
    {
      "time": "2026-02-20",
      "open": 23.559999465942383,
      "high": 23.809999465942383,
      "low": 23.399999618530273,
      "close": 23.43000030517578,
      "volume": 4169400
    },
    {
      "time": "2026-02-23",
      "open": 23.239999771118164,
      "high": 23.700000762939453,
      "low": 22.790000915527344,
      "close": 23.639999389648438,
      "volume": 5669400
    },
    {
      "time": "2026-02-24",
      "open": 23.690000534057617,
      "high": 24.34000015258789,
      "low": 23.549999237060547,
      "close": 23.770000457763672,
      "volume": 5466700
    },
    {
      "time": "2026-02-25",
      "open": 23.850000381469727,
      "high": 24.309999465942383,
      "low": 23.700000762939453,
      "close": 24.219999313354492,
      "volume": 4568100
    },
    {
      "time": "2026-02-26",
      "open": 24.209999084472656,
      "high": 24.530000686645508,
      "low": 23.719999313354492,
      "close": 24.100000381469727,
      "volume": 5070500
    },
    {
      "time": "2026-02-27",
      "open": 23.790000915527344,
      "high": 24.219999313354492,
      "low": 23.700000762939453,
      "close": 24.030000686645508,
      "volume": 4338000
    },
    {
      "time": "2026-03-02",
      "open": 23.540000915527344,
      "high": 24.209999084472656,
      "low": 23.399999618530273,
      "close": 24.200000762939453,
      "volume": 4620600
    },
    {
      "time": "2026-03-03",
      "open": 23.780000686645508,
      "high": 24.170000076293945,
      "low": 23.450000762939453,
      "close": 23.81999969482422,
      "volume": 4124000
    },
    {
      "time": "2026-03-04",
      "open": 23.950000762939453,
      "high": 24.200000762939453,
      "low": 23.770000457763672,
      "close": 23.8700008392334,
      "volume": 3485600
    },
    {
      "time": "2026-03-05",
      "open": 23.799999237060547,
      "high": 24.229999542236328,
      "low": 23.530000686645508,
      "close": 23.8799991607666,
      "volume": 5288100
    },
    {
      "time": "2026-03-06",
      "open": 23.729999542236328,
      "high": 24.389999389648438,
      "low": 23.6200008392334,
      "close": 24.3700008392334,
      "volume": 5825300
    },
    {
      "time": "2026-03-09",
      "open": 24,
      "high": 24.969999313354492,
      "low": 23.93000030517578,
      "close": 24.799999237060547,
      "volume": 7210900
    },
    {
      "time": "2026-03-10",
      "open": 24.520000457763672,
      "high": 25,
      "low": 24.329999923706055,
      "close": 24.3700008392334,
      "volume": 5144400
    },
    {
      "time": "2026-03-11",
      "open": 24.290000915527344,
      "high": 24.68000030517578,
      "low": 23.959999084472656,
      "close": 24.459999084472656,
      "volume": 5152600
    },
    {
      "time": "2026-03-12",
      "open": 24.399999618530273,
      "high": 24.639999389648438,
      "low": 24.110000610351562,
      "close": 24.43000030517578,
      "volume": 5201800
    },
    {
      "time": "2026-03-13",
      "open": 24.299999237060547,
      "high": 24.739999771118164,
      "low": 23.5,
      "close": 23.530000686645508,
      "volume": 6399400
    },
    {
      "time": "2026-03-16",
      "open": 23.670000076293945,
      "high": 23.81999969482422,
      "low": 23.260000228881836,
      "close": 23.280000686645508,
      "volume": 6134900
    },
    {
      "time": "2026-03-17",
      "open": 23.299999237060547,
      "high": 23.799999237060547,
      "low": 23.280000686645508,
      "close": 23.59000015258789,
      "volume": 3078400
    },
    {
      "time": "2026-03-18",
      "open": 23.520000457763672,
      "high": 23.649999618530273,
      "low": 23.290000915527344,
      "close": 23.360000610351562,
      "volume": 3075900
    },
    {
      "time": "2026-03-19",
      "open": 22.950000762939453,
      "high": 23.350000381469727,
      "low": 22.719999313354492,
      "close": 23.229999542236328,
      "volume": 5194500
    },
    {
      "time": "2026-03-20",
      "open": 23.100000381469727,
      "high": 23.18000030517578,
      "low": 22.360000610351562,
      "close": 22.56999969482422,
      "volume": 7088100
    },
    {
      "time": "2026-03-23",
      "open": 22.700000762939453,
      "high": 23.149999618530273,
      "low": 22.559999465942383,
      "close": 23.030000686645508,
      "volume": 5227300
    },
    {
      "time": "2026-03-24",
      "open": 22.760000228881836,
      "high": 23.100000381469727,
      "low": 22.450000762939453,
      "close": 22.809999465942383,
      "volume": 8085900
    },
    {
      "time": "2026-03-25",
      "open": 22.780000686645508,
      "high": 23.5,
      "low": 22.459999084472656,
      "close": 23.079999923706055,
      "volume": 7850100
    },
    {
      "time": "2026-03-26",
      "open": 22.90999984741211,
      "high": 23.219999313354492,
      "low": 22.450000762939453,
      "close": 22.559999465942383,
      "volume": 6905900
    },
    {
      "time": "2026-03-27",
      "open": 22.65999984741211,
      "high": 22.790000915527344,
      "low": 22.030000686645508,
      "close": 22.100000381469727,
      "volume": 5068800
    },
    {
      "time": "2026-03-30",
      "open": 22.350000381469727,
      "high": 22.6299991607666,
      "low": 22.059999465942383,
      "close": 22.270000457763672,
      "volume": 6651600
    },
    {
      "time": "2026-03-31",
      "open": 22.399999618530273,
      "high": 23.100000381469727,
      "low": 22.3799991607666,
      "close": 23.040000915527344,
      "volume": 8431100
    },
    {
      "time": "2026-04-01",
      "open": 23.290000915527344,
      "high": 23.350000381469727,
      "low": 22.719999313354492,
      "close": 22.760000228881836,
      "volume": 4417700
    },
    {
      "time": "2026-04-02",
      "open": 22.579999923706055,
      "high": 23.43000030517578,
      "low": 22.56999969482422,
      "close": 23.360000610351562,
      "volume": 3855200
    },
    {
      "time": "2026-04-06",
      "open": 23.309999465942383,
      "high": 23.6200008392334,
      "low": 23.079999923706055,
      "close": 23.079999923706055,
      "volume": 3660100
    },
    {
      "time": "2026-04-07",
      "open": 23.079999923706055,
      "high": 23.540000915527344,
      "low": 22.68000030517578,
      "close": 23.43000030517578,
      "volume": 10668300
    },
    {
      "time": "2026-04-08",
      "open": 23.700000762939453,
      "high": 23.760000228881836,
      "low": 22.889999389648438,
      "close": 22.90999984741211,
      "volume": 6788600
    },
    {
      "time": "2026-04-09",
      "open": 22.899999618530273,
      "high": 23.350000381469727,
      "low": 22.829999923706055,
      "close": 22.8700008392334,
      "volume": 3163800
    },
    {
      "time": "2026-04-10",
      "open": 22.950000762939453,
      "high": 23.25,
      "low": 22.510000228881836,
      "close": 23.219999313354492,
      "volume": 5856400
    },
    {
      "time": "2026-04-13",
      "open": 23,
      "high": 23.43000030517578,
      "low": 22.729999542236328,
      "close": 23.399999618530273,
      "volume": 5516100
    },
    {
      "time": "2026-04-14",
      "open": 23.450000762939453,
      "high": 24.299999237060547,
      "low": 23.43000030517578,
      "close": 24.030000686645508,
      "volume": 10482700
    },
    {
      "time": "2026-04-15",
      "open": 24.149999618530273,
      "high": 24.850000381469727,
      "low": 24.030000686645508,
      "close": 24.790000915527344,
      "volume": 11695400
    },
    {
      "time": "2026-04-16",
      "open": 24.90999984741211,
      "high": 25.489999771118164,
      "low": 24.540000915527344,
      "close": 25.18000030517578,
      "volume": 10701100
    },
    {
      "time": "2026-04-17",
      "open": 25.190000534057617,
      "high": 25.34000015258789,
      "low": 24.3700008392334,
      "close": 24.549999237060547,
      "volume": 8161000
    },
    {
      "time": "2026-04-20",
      "open": 24.170000076293945,
      "high": 25.049999237060547,
      "low": 24.079999923706055,
      "close": 24.920000076293945,
      "volume": 6199700
    },
    {
      "time": "2026-04-21",
      "open": 25.049999237060547,
      "high": 25.329999923706055,
      "low": 24.43000030517578,
      "close": 24.459999084472656,
      "volume": 6472800
    },
    {
      "time": "2026-04-22",
      "open": 24.709999084472656,
      "high": 25.739999771118164,
      "low": 24.700000762939453,
      "close": 25.65999984741211,
      "volume": 9643700
    },
    {
      "time": "2026-04-23",
      "open": 25.84000015258789,
      "high": 26.020000457763672,
      "low": 24.729999542236328,
      "close": 25.010000228881836,
      "volume": 8576900
    },
    {
      "time": "2026-04-24",
      "open": 25.209999084472656,
      "high": 25.25,
      "low": 24.729999542236328,
      "close": 24.950000762939453,
      "volume": 5148900
    },
    {
      "time": "2026-04-27",
      "open": 25,
      "high": 25.6299991607666,
      "low": 24.920000076293945,
      "close": 25.40999984741211,
      "volume": 6260400
    },
    {
      "time": "2026-04-28",
      "open": 25.309999465942383,
      "high": 25.420000076293945,
      "low": 24.799999237060547,
      "close": 25.09000015258789,
      "volume": 4326800
    },
    {
      "time": "2026-04-29",
      "open": 24.989999771118164,
      "high": 25.040000915527344,
      "low": 24,
      "close": 24.520000457763672,
      "volume": 7071500
    },
    {
      "time": "2026-04-30",
      "open": 24.360000610351562,
      "high": 25.079999923706055,
      "low": 24.209999084472656,
      "close": 24.950000762939453,
      "volume": 4492500
    },
    {
      "time": "2026-05-01",
      "open": 24.850000381469727,
      "high": 26.8799991607666,
      "low": 24.850000381469727,
      "close": 26.530000686645508,
      "volume": 20284900
    },
    {
      "time": "2026-05-04",
      "open": 25.110000610351562,
      "high": 26.149999618530273,
      "low": 23.670000076293945,
      "close": 23.84000015258789,
      "volume": 40178600
    },
    {
      "time": "2026-05-05",
      "open": 23.209999084472656,
      "high": 24.729999542236328,
      "low": 22.850000381469727,
      "close": 24.229999542236328,
      "volume": 17979600
    },
    {
      "time": "2026-05-06",
      "open": 24.299999237060547,
      "high": 25.440000534057617,
      "low": 23.959999084472656,
      "close": 25.170000076293945,
      "volume": 11606500
    },
    {
      "time": "2026-05-07",
      "open": 25.1200008392334,
      "high": 25.25,
      "low": 23.790000915527344,
      "close": 23.969999313354492,
      "volume": 8794000
    },
    {
      "time": "2026-05-08",
      "open": 24.139999389648438,
      "high": 24.420000076293945,
      "low": 23.81999969482422,
      "close": 24.280000686645508,
      "volume": 5957700
    },
    {
      "time": "2026-05-11",
      "open": 24.200000762939453,
      "high": 24.3700008392334,
      "low": 23.100000381469727,
      "close": 23.170000076293945,
      "volume": 17915500
    },
    {
      "time": "2026-05-12",
      "open": 22.799999237060547,
      "high": 23.190000534057617,
      "low": 22.329999923706055,
      "close": 22.3700008392334,
      "volume": 11936700
    },
    {
      "time": "2026-05-13",
      "open": 22.329999923706055,
      "high": 22.479999542236328,
      "low": 21.979999542236328,
      "close": 22.079999923706055,
      "volume": 7356900
    },
    {
      "time": "2026-05-14",
      "open": 22.079999923706055,
      "high": 22.350000381469727,
      "low": 21.610000610351562,
      "close": 21.610000610351562,
      "volume": 5663100
    },
    {
      "time": "2026-05-15",
      "open": 21.540000915527344,
      "high": 22.010000228881836,
      "low": 21.459999084472656,
      "close": 21.59000015258789,
      "volume": 5346600
    },
    {
      "time": "2026-05-18",
      "open": 21.6200008392334,
      "high": 22.09000015258789,
      "low": 21.420000076293945,
      "close": 21.90999984741211,
      "volume": 5260600
    },
    {
      "time": "2026-05-19",
      "open": 21.8799991607666,
      "high": 22.190000534057617,
      "low": 21.600000381469727,
      "close": 22.100000381469727,
      "volume": 4433300
    },
    {
      "time": "2026-05-20",
      "open": 22.049999237060547,
      "high": 22.729999542236328,
      "low": 21.899999618530273,
      "close": 22.549999237060547,
      "volume": 6327600
    },
    {
      "time": "2026-05-21",
      "open": 22.440000534057617,
      "high": 22.6200008392334,
      "low": 22.209999084472656,
      "close": 22.489999771118164,
      "volume": 3145300
    },
    {
      "time": "2026-05-22",
      "open": 22.399999618530273,
      "high": 22.579999923706055,
      "low": 21.799999237060547,
      "close": 21.959999084472656,
      "volume": 5279700
    },
    {
      "time": "2026-05-26",
      "open": 21.950000762939453,
      "high": 22.18000030517578,
      "low": 21.850000381469727,
      "close": 21.90999984741211,
      "volume": 5875500
    },
    {
      "time": "2026-05-27",
      "open": 21.799999237060547,
      "high": 21.8799991607666,
      "low": 21.489999771118164,
      "close": 21.68000030517578,
      "volume": 4194000
    },
    {
      "time": "2026-05-28",
      "open": 21.649999618530273,
      "high": 21.989999771118164,
      "low": 21.639999389648438,
      "close": 21.68000030517578,
      "volume": 3214700
    },
    {
      "time": "2026-05-29",
      "open": 21.600000381469727,
      "high": 21.6299991607666,
      "low": 21.139999389648438,
      "close": 21.18000030517578,
      "volume": 6486800
    },
    {
      "time": "2026-06-01",
      "open": 21.020000457763672,
      "high": 21.559999465942383,
      "low": 20.889999389648438,
      "close": 21.360000610351562,
      "volume": 6769700
    },
    {
      "time": "2026-06-02",
      "open": 21.139999389648438,
      "high": 21.239999771118164,
      "low": 20.889999389648438,
      "close": 20.920000076293945,
      "volume": 6025000
    },
    {
      "time": "2026-06-03",
      "open": 23.280000686645508,
      "high": 23.68000030517578,
      "low": 22.1200008392334,
      "close": 22.18000030517578,
      "volume": 17884800
    },
    {
      "time": "2026-06-04",
      "open": 22.329999923706055,
      "high": 23.06999969482422,
      "low": 22.200000762939453,
      "close": 22.270000457763672,
      "volume": 6818900
    },
    {
      "time": "2026-06-05",
      "open": 22.260000228881836,
      "high": 22.350000381469727,
      "low": 21.329999923706055,
      "close": 21.799999237060547,
      "volume": 6429200
    },
    {
      "time": "2026-06-08",
      "open": 21.770000457763672,
      "high": 22.270000457763672,
      "low": 21.649999618530273,
      "close": 22.260000228881836,
      "volume": 5115500
    },
    {
      "time": "2026-06-09",
      "open": 22.280000686645508,
      "high": 22.459999084472656,
      "low": 21.920000076293945,
      "close": 22.280000686645508,
      "volume": 5686200
    },
    {
      "time": "2026-06-10",
      "open": 22.020000457763672,
      "high": 22.649999618530273,
      "low": 21.899999618530273,
      "close": 22.420000076293945,
      "volume": 4425800
    },
    {
      "time": "2026-06-11",
      "open": 22.389999389648438,
      "high": 22.440000534057617,
      "low": 21.940000534057617,
      "close": 22.18000030517578,
      "volume": 6014000
    },
    {
      "time": "2026-06-12",
      "open": 22.059999465942383,
      "high": 22.15999984741211,
      "low": 21.5,
      "close": 21.770000457763672,
      "volume": 5328300
    },
    {
      "time": "2026-06-15",
      "open": 21.700000762939453,
      "high": 22.030000686645508,
      "low": 21.649999618530273,
      "close": 21.739999771118164,
      "volume": 4762900
    },
    {
      "time": "2026-06-16",
      "open": 21.639999389648438,
      "high": 21.700000762939453,
      "low": 21.1299991607666,
      "close": 21.459999084472656,
      "volume": 6375900
    },
    {
      "time": "2026-06-17",
      "open": 21.440000534057617,
      "high": 21.93000030517578,
      "low": 21.229999542236328,
      "close": 21.510000228881836,
      "volume": 4680300
    },
    {
      "time": "2026-06-18",
      "open": 21.450000762939453,
      "high": 21.670000076293945,
      "low": 21.350000381469727,
      "close": 21.520000457763672,
      "volume": 9220100
    },
    {
      "time": "2026-06-22",
      "open": 21.280000686645508,
      "high": 21.610000610351562,
      "low": 21.110000610351562,
      "close": 21.139999389648438,
      "volume": 6373000
    },
    {
      "time": "2026-06-23",
      "open": 21,
      "high": 21.489999771118164,
      "low": 20.93000030517578,
      "close": 21.079999923706055,
      "volume": 4002800
    },
    {
      "time": "2026-06-24",
      "open": 21.18000030517578,
      "high": 21.649999618530273,
      "low": 21.170000076293945,
      "close": 21.440000534057617,
      "volume": 3354300
    },
    {
      "time": "2026-06-25",
      "open": 21.360000610351562,
      "high": 21.40999984741211,
      "low": 20.93000030517578,
      "close": 21.010000228881836,
      "volume": 3820400
    },
    {
      "time": "2026-06-26",
      "open": 20.940000534057617,
      "high": 21.850000381469727,
      "low": 20.940000534057617,
      "close": 21.760000228881836,
      "volume": 5703100
    },
    {
      "time": "2026-06-29",
      "open": 22.049999237060547,
      "high": 22.149999618530273,
      "low": 21.8799991607666,
      "close": 22.030000686645508,
      "volume": 4060300
    },
    {
      "time": "2026-06-30",
      "open": 21.850000381469727,
      "high": 22.18000030517578,
      "low": 21.700000762939453,
      "close": 22.079999923706055,
      "volume": 4358900
    },
    {
      "time": "2026-07-01",
      "open": 21.950000762939453,
      "high": 22.75,
      "low": 21.90999984741211,
      "close": 22.639999389648438,
      "volume": 4476000
    },
    {
      "time": "2026-07-02",
      "open": 22.75,
      "high": 23.110000610351562,
      "low": 22.600000381469727,
      "close": 22.81999969482422,
      "volume": 4574300
    },
    {
      "time": "2026-07-06",
      "open": 22.600000381469727,
      "high": 22.889999389648438,
      "low": 22.329999923706055,
      "close": 22.760000228881836,
      "volume": 4089800
    },
    {
      "time": "2026-07-07",
      "open": 22.790000915527344,
      "high": 22.889999389648438,
      "low": 21.950000762939453,
      "close": 22.200000762939453,
      "volume": 4749600
    },
    {
      "time": "2026-07-08",
      "open": 22,
      "high": 22.110000610351562,
      "low": 21.6299991607666,
      "close": 21.700000762939453,
      "volume": 3680700
    },
    {
      "time": "2026-07-09",
      "open": 21.700000762939453,
      "high": 21.989999771118164,
      "low": 21.530000686645508,
      "close": 21.950000762939453,
      "volume": 2625100
    },
    {
      "time": "2026-07-10",
      "open": 21.940000534057617,
      "high": 22.020000457763672,
      "low": 21.65999984741211,
      "close": 21.68000030517578,
      "volume": 1846400
    },
    {
      "time": "2026-07-13",
      "open": 21.75,
      "high": 22.350000381469727,
      "low": 21.729999542236328,
      "close": 22.030000686645508,
      "volume": 2917400
    },
    {
      "time": "2026-07-14",
      "open": 22.049999237060547,
      "high": 22.530000686645508,
      "low": 22.049999237060547,
      "close": 22.43000030517578,
      "volume": 2782900
    },
    {
      "time": "2026-07-15",
      "open": 22.489999771118164,
      "high": 22.6200008392334,
      "low": 22.15999984741211,
      "close": 22.260000228881836,
      "volume": 2560800
    },
    {
      "time": "2026-07-16",
      "open": 22.299999237060547,
      "high": 22.510000228881836,
      "low": 21.860000610351562,
      "close": 21.920000076293945,
      "volume": 3517600
    },
    {
      "time": "2026-07-17",
      "open": 21.860000610351562,
      "high": 22.06999969482422,
      "low": 21.670000076293945,
      "close": 21.889999389648438,
      "volume": 2624200
    },
    {
      "time": "2026-07-20",
      "open": 21.889999389648438,
      "high": 21.979999542236328,
      "low": 21.670000076293945,
      "close": 21.760000228881836,
      "volume": 3923300
    },
    {
      "time": "2026-07-21",
      "open": 21.780000686645508,
      "high": 21.899999618530273,
      "low": 21.579999923706055,
      "close": 21.790000915527344,
      "volume": 2916200
    },
    {
      "time": "2026-07-22",
      "open": 21.799999237060547,
      "high": 21.8799991607666,
      "low": 21.540000915527344,
      "close": 21.600000381469727,
      "volume": 3171200
    },
    {
      "time": "2026-07-23",
      "open": 21.479999542236328,
      "high": 21.540000915527344,
      "low": 21.209999084472656,
      "close": 21.350000381469727,
      "volume": 3683600
    },
    {
      "time": "2026-07-24",
      "open": 21.360000610351562,
      "high": 21.5,
      "low": 21.1299991607666,
      "close": 21.170000076293945,
      "volume": 2575300
    },
    {
      "time": "2026-07-27",
      "open": 21.280000686645508,
      "high": 21.559999465942383,
      "low": 21.270000457763672,
      "close": 21.520000457763672,
      "volume": 3901600
    },
    {
      "time": "2026-07-28",
      "open": 21.549999237060547,
      "high": 22.260000228881836,
      "low": 21.540000915527344,
      "close": 22.15999984741211,
      "volume": 3964900
    },
    {
      "time": "2026-07-29",
      "open": 22.170000076293945,
      "high": 22.18000030517578,
      "low": 21.780000686645508,
      "close": 21.84000015258789,
      "volume": 2637500
    },
    {
      "time": "2026-07-30",
      "open": 21.760000228881836,
      "high": 21.93000030517578,
      "low": 21.610000610351562,
      "close": 21.8799991607666,
      "volume": 2353600
    },
    {
      "time": "2026-07-31",
      "open": 21.850000381469727,
      "high": 21.989999771118164,
      "low": 21.65999984741211,
      "close": 21.719999313354492,
      "volume": 2509300
    },
    {
      "time": "2026-08-03",
      "open": 20.459999084472656,
      "high": 20.5,
      "low": 18.549999237060547,
      "close": 19.059999465942383,
      "volume": 41713200
    },
    {
      "time": "2026-08-04",
      "open": 19.020000457763672,
      "high": 19.299999237060547,
      "low": 18.690000534057617,
      "close": 19.209999084472656,
      "volume": 10836600
    },
    {
      "time": "2026-08-05",
      "open": 19.280000686645508,
      "high": 19.350000381469727,
      "low": 18.93000030517578,
      "close": 19.010000228881836,
      "volume": 8358000
    },
    {
      "time": "2026-08-06",
      "open": 18.989999771118164,
      "high": 19.399999618530273,
      "low": 18.6299991607666,
      "close": 19.229999542236328,
      "volume": 7354400
    },
    {
      "time": "2026-08-07",
      "open": 19.209999084472656,
      "high": 19.260000228881836,
      "low": 19.030000686645508,
      "close": 19.15999984741211,
      "volume": 4766500
    },
    {
      "time": "2026-08-10",
      "open": 19.600000381469727,
      "high": 19.610000610351562,
      "low": 18.75,
      "close": 18.790000915527344,
      "volume": 8613100
    },
    {
      "time": "2026-08-11",
      "open": 18.75,
      "high": 18.899999618530273,
      "low": 18.579999923706055,
      "close": 18.81999969482422,
      "volume": 5306000
    },
    {
      "time": "2026-08-12",
      "open": 18.81999969482422,
      "high": 18.81999969482422,
      "low": 18.43000030517578,
      "close": 18.540000915527344,
      "volume": 5162100
    },
    {
      "time": "2026-08-13",
      "open": 18.530000686645508,
      "high": 18.739999771118164,
      "low": 18.329999923706055,
      "close": 18.56999969482422,
      "volume": 5369800
    },
    {
      "time": "2026-08-14",
      "open": 18.649999618530273,
      "high": 18.790000915527344,
      "low": 18.440000534057617,
      "close": 18.65999984741211,
      "volume": 4233400
    },
    {
      "time": "2026-08-17",
      "open": 18.610000610351562,
      "high": 18.610000610351562,
      "low": 18.31999969482422,
      "close": 18.399999618530273,
      "volume": 5731900
    },
    {
      "time": "2026-08-18",
      "open": 18.3799991607666,
      "high": 18.3799991607666,
      "low": 17.920000076293945,
      "close": 17.950000762939453,
      "volume": 5645700
    },
    {
      "time": "2026-08-19",
      "open": 18.079999923706055,
      "high": 18.229999542236328,
      "low": 17.920000076293945,
      "close": 18.030000686645508,
      "volume": 4887200
    },
    {
      "time": "2026-08-20",
      "open": 18.010000228881836,
      "high": 18.100000381469727,
      "low": 17.790000915527344,
      "close": 18.040000915527344,
      "volume": 4940300
    },
    {
      "time": "2026-08-21",
      "open": 18.149999618530273,
      "high": 18.25,
      "low": 18.010000228881836,
      "close": 18.209999084472656,
      "volume": 5333200
    },
    {
      "time": "2026-08-24",
      "open": 18.299999237060547,
      "high": 18.350000381469727,
      "low": 17.93000030517578,
      "close": 18.040000915527344,
      "volume": 5015400
    },
    {
      "time": "2026-08-25",
      "open": 18,
      "high": 18.100000381469727,
      "low": 17.850000381469727,
      "close": 18.09000015258789,
      "volume": 5582500
    },
    {
      "time": "2026-08-26",
      "open": 18.020000457763672,
      "high": 18.09000015258789,
      "low": 17.850000381469727,
      "close": 17.969999313354492,
      "volume": 4589300
    },
    {
      "time": "2026-08-27",
      "open": 17.989999771118164,
      "high": 18.329999923706055,
      "low": 17.799999237060547,
      "close": 18.25,
      "volume": 7303100
    },
    {
      "time": "2026-08-28",
      "open": 18.299999237060547,
      "high": 18.329999923706055,
      "low": 17.850000381469727,
      "close": 17.8700008392334,
      "volume": 4532400
    },
    {
      "time": "2026-08-31",
      "open": 18.75,
      "high": 18.920000076293945,
      "low": 18.209999084472656,
      "close": 18.3799991607666,
      "volume": 10945600
    },
    {
      "time": "2026-09-01",
      "open": 18.25,
      "high": 18.8799991607666,
      "low": 18.200000762939453,
      "close": 18.809999465942383,
      "volume": 11751300
    },
    {
      "time": "2026-09-02",
      "open": 18.829999923706055,
      "high": 19.049999237060547,
      "low": 18.75,
      "close": 18.969999313354492,
      "volume": 4756000
    },
    {
      "time": "2026-09-03",
      "open": 19,
      "high": 19.389999389648438,
      "low": 18.989999771118164,
      "close": 19.229999542236328,
      "volume": 7226800
    },
    {
      "time": "2026-09-04",
      "open": 19.329999923706055,
      "high": 19.5,
      "low": 19.040000915527344,
      "close": 19.15999984741211,
      "volume": 7146400
    },
    {
      "time": "2026-09-08",
      "open": 19.350000381469727,
      "high": 19.5,
      "low": 18.719999313354492,
      "close": 18.889999389648438,
      "volume": 10418100
    },
    {
      "time": "2026-09-09",
      "open": 19.100000381469727,
      "high": 20.239999771118164,
      "low": 18.969999313354492,
      "close": 19.889999389648438,
      "volume": 15594800
    },
    {
      "time": "2026-09-10",
      "open": 19.8799991607666,
      "high": 20.520000457763672,
      "low": 19.600000381469727,
      "close": 20.389999389648438,
      "volume": 11576000
    },
    {
      "time": "2026-09-11",
      "open": 21.040000915527344,
      "high": 21.360000610351562,
      "low": 20.84000015258789,
      "close": 21.149999618530273,
      "volume": 9857500
    },
    {
      "time": "2026-09-14",
      "open": 21,
      "high": 21.760000228881836,
      "low": 20.729999542236328,
      "close": 21.625,
      "volume": 4529726
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 23.61299991607666
    },
    {
      "time": "2025-11-24",
      "value": 23.512199897766113
    },
    {
      "time": "2025-11-25",
      "value": 23.406599884033202
    },
    {
      "time": "2025-11-26",
      "value": 23.31719985961914
    },
    {
      "time": "2025-11-28",
      "value": 23.25019989013672
    },
    {
      "time": "2025-12-01",
      "value": 23.184399909973145
    },
    {
      "time": "2025-12-02",
      "value": 23.10499988555908
    },
    {
      "time": "2025-12-03",
      "value": 23.033199882507326
    },
    {
      "time": "2025-12-04",
      "value": 22.967199897766115
    },
    {
      "time": "2025-12-05",
      "value": 22.92179988861084
    },
    {
      "time": "2025-12-08",
      "value": 22.860399894714355
    },
    {
      "time": "2025-12-09",
      "value": 22.778399925231934
    },
    {
      "time": "2025-12-10",
      "value": 22.675199928283693
    },
    {
      "time": "2025-12-11",
      "value": 22.55859992980957
    },
    {
      "time": "2025-12-12",
      "value": 22.438799934387205
    },
    {
      "time": "2025-12-15",
      "value": 22.372999954223634
    },
    {
      "time": "2025-12-16",
      "value": 22.31759998321533
    },
    {
      "time": "2025-12-17",
      "value": 22.291199989318848
    },
    {
      "time": "2025-12-18",
      "value": 22.254199981689453
    },
    {
      "time": "2025-12-19",
      "value": 22.222999992370607
    },
    {
      "time": "2025-12-22",
      "value": 22.191800003051757
    },
    {
      "time": "2025-12-23",
      "value": 22.147599983215333
    },
    {
      "time": "2025-12-24",
      "value": 22.11400001525879
    },
    {
      "time": "2025-12-26",
      "value": 22.068200035095217
    },
    {
      "time": "2025-12-29",
      "value": 22.019800033569336
    },
    {
      "time": "2025-12-30",
      "value": 21.96840003967285
    },
    {
      "time": "2025-12-31",
      "value": 21.902600021362304
    },
    {
      "time": "2026-01-02",
      "value": 21.85900005340576
    },
    {
      "time": "2026-01-05",
      "value": 21.823600044250487
    },
    {
      "time": "2026-01-06",
      "value": 21.7642000579834
    },
    {
      "time": "2026-01-07",
      "value": 21.724000091552735
    },
    {
      "time": "2026-01-08",
      "value": 21.681800079345702
    },
    {
      "time": "2026-01-09",
      "value": 21.64040008544922
    },
    {
      "time": "2026-01-12",
      "value": 21.592400093078613
    },
    {
      "time": "2026-01-13",
      "value": 21.561200103759766
    },
    {
      "time": "2026-01-14",
      "value": 21.535800094604493
    },
    {
      "time": "2026-01-15",
      "value": 21.520800094604493
    },
    {
      "time": "2026-01-16",
      "value": 21.50320011138916
    },
    {
      "time": "2026-01-20",
      "value": 21.48500011444092
    },
    {
      "time": "2026-01-21",
      "value": 21.491800117492676
    },
    {
      "time": "2026-01-22",
      "value": 21.524600105285643
    },
    {
      "time": "2026-01-23",
      "value": 21.554600105285644
    },
    {
      "time": "2026-01-26",
      "value": 21.605800094604493
    },
    {
      "time": "2026-01-27",
      "value": 21.662800064086912
    },
    {
      "time": "2026-01-28",
      "value": 21.71640007019043
    },
    {
      "time": "2026-01-29",
      "value": 21.759400062561035
    },
    {
      "time": "2026-01-30",
      "value": 21.827000045776366
    },
    {
      "time": "2026-02-02",
      "value": 21.93400005340576
    },
    {
      "time": "2026-02-03",
      "value": 22.016000061035157
    },
    {
      "time": "2026-02-04",
      "value": 22.11680004119873
    },
    {
      "time": "2026-02-05",
      "value": 22.207800064086914
    },
    {
      "time": "2026-02-06",
      "value": 22.29760005950928
    },
    {
      "time": "2026-02-09",
      "value": 22.3692000579834
    },
    {
      "time": "2026-02-10",
      "value": 22.43300006866455
    },
    {
      "time": "2026-02-11",
      "value": 22.466600036621095
    },
    {
      "time": "2026-02-12",
      "value": 22.48120002746582
    },
    {
      "time": "2026-02-13",
      "value": 22.496400032043457
    },
    {
      "time": "2026-02-17",
      "value": 22.497400054931642
    },
    {
      "time": "2026-02-18",
      "value": 22.51580005645752
    },
    {
      "time": "2026-02-19",
      "value": 22.533800048828127
    },
    {
      "time": "2026-02-20",
      "value": 22.535400047302247
    },
    {
      "time": "2026-02-23",
      "value": 22.546000022888183
    },
    {
      "time": "2026-02-24",
      "value": 22.57900001525879
    },
    {
      "time": "2026-02-25",
      "value": 22.62619998931885
    },
    {
      "time": "2026-02-26",
      "value": 22.683600006103514
    },
    {
      "time": "2026-02-27",
      "value": 22.72240001678467
    },
    {
      "time": "2026-03-02",
      "value": 22.760800018310547
    },
    {
      "time": "2026-03-03",
      "value": 22.776599998474122
    },
    {
      "time": "2026-03-04",
      "value": 22.80280002593994
    },
    {
      "time": "2026-03-05",
      "value": 22.830200004577637
    },
    {
      "time": "2026-03-06",
      "value": 22.882800025939943
    },
    {
      "time": "2026-03-09",
      "value": 22.95120002746582
    },
    {
      "time": "2026-03-10",
      "value": 23.00800003051758
    },
    {
      "time": "2026-03-11",
      "value": 23.075400009155274
    },
    {
      "time": "2026-03-12",
      "value": 23.153400001525878
    },
    {
      "time": "2026-03-13",
      "value": 23.21400001525879
    },
    {
      "time": "2026-03-16",
      "value": 23.27800003051758
    },
    {
      "time": "2026-03-17",
      "value": 23.337400016784667
    },
    {
      "time": "2026-03-18",
      "value": 23.390200042724608
    },
    {
      "time": "2026-03-19",
      "value": 23.441600036621093
    },
    {
      "time": "2026-03-20",
      "value": 23.46720001220703
    },
    {
      "time": "2026-03-23",
      "value": 23.49940002441406
    },
    {
      "time": "2026-03-24",
      "value": 23.531000022888183
    },
    {
      "time": "2026-03-25",
      "value": 23.573000030517576
    },
    {
      "time": "2026-03-26",
      "value": 23.60380001068115
    },
    {
      "time": "2026-03-27",
      "value": 23.625400009155275
    },
    {
      "time": "2026-03-30",
      "value": 23.643600006103515
    },
    {
      "time": "2026-03-31",
      "value": 23.68240001678467
    },
    {
      "time": "2026-04-01",
      "value": 23.71560001373291
    },
    {
      "time": "2026-04-02",
      "value": 23.74900001525879
    },
    {
      "time": "2026-04-06",
      "value": 23.74780002593994
    },
    {
      "time": "2026-04-07",
      "value": 23.756600036621094
    },
    {
      "time": "2026-04-08",
      "value": 23.7346000289917
    },
    {
      "time": "2026-04-09",
      "value": 23.707800064086914
    },
    {
      "time": "2026-04-10",
      "value": 23.699400062561036
    },
    {
      "time": "2026-04-13",
      "value": 23.711200065612793
    },
    {
      "time": "2026-04-14",
      "value": 23.71420009613037
    },
    {
      "time": "2026-04-15",
      "value": 23.693000106811525
    },
    {
      "time": "2026-04-16",
      "value": 23.706200103759766
    },
    {
      "time": "2026-04-17",
      "value": 23.69760009765625
    },
    {
      "time": "2026-04-20",
      "value": 23.702200088500977
    },
    {
      "time": "2026-04-21",
      "value": 23.691800079345704
    },
    {
      "time": "2026-04-22",
      "value": 23.71220008850098
    },
    {
      "time": "2026-04-23",
      "value": 23.71600009918213
    },
    {
      "time": "2026-04-24",
      "value": 23.730800132751465
    },
    {
      "time": "2026-04-27",
      "value": 23.768600120544434
    },
    {
      "time": "2026-04-28",
      "value": 23.799000129699706
    },
    {
      "time": "2026-04-29",
      "value": 23.824200134277344
    },
    {
      "time": "2026-04-30",
      "value": 23.845800132751464
    },
    {
      "time": "2026-05-01",
      "value": 23.89840015411377
    },
    {
      "time": "2026-05-04",
      "value": 23.906600151062012
    },
    {
      "time": "2026-05-05",
      "value": 23.91840015411377
    },
    {
      "time": "2026-05-06",
      "value": 23.946400146484375
    },
    {
      "time": "2026-05-07",
      "value": 23.941400146484376
    },
    {
      "time": "2026-05-08",
      "value": 23.94500015258789
    },
    {
      "time": "2026-05-11",
      "value": 23.92780014038086
    },
    {
      "time": "2026-05-12",
      "value": 23.891200141906737
    },
    {
      "time": "2026-05-13",
      "value": 23.856400146484376
    },
    {
      "time": "2026-05-14",
      "value": 23.81120014190674
    },
    {
      "time": "2026-05-15",
      "value": 23.765400161743162
    },
    {
      "time": "2026-05-18",
      "value": 23.71620014190674
    },
    {
      "time": "2026-05-19",
      "value": 23.66220016479492
    },
    {
      "time": "2026-05-20",
      "value": 23.625800132751465
    },
    {
      "time": "2026-05-21",
      "value": 23.586400146484376
    },
    {
      "time": "2026-05-22",
      "value": 23.537000122070314
    },
    {
      "time": "2026-05-26",
      "value": 23.504600105285643
    },
    {
      "time": "2026-05-27",
      "value": 23.47260009765625
    },
    {
      "time": "2026-05-28",
      "value": 23.434400100708007
    },
    {
      "time": "2026-05-29",
      "value": 23.390800094604494
    },
    {
      "time": "2026-06-01",
      "value": 23.353400115966796
    },
    {
      "time": "2026-06-02",
      "value": 23.32040012359619
    },
    {
      "time": "2026-06-03",
      "value": 23.303400115966795
    },
    {
      "time": "2026-06-04",
      "value": 23.292600135803223
    },
    {
      "time": "2026-06-05",
      "value": 23.267000122070314
    },
    {
      "time": "2026-06-08",
      "value": 23.261000137329102
    },
    {
      "time": "2026-06-09",
      "value": 23.264600143432617
    },
    {
      "time": "2026-06-10",
      "value": 23.26760013580322
    },
    {
      "time": "2026-06-11",
      "value": 23.25040012359619
    },
    {
      "time": "2026-06-12",
      "value": 23.23060012817383
    },
    {
      "time": "2026-06-15",
      "value": 23.19820011138916
    },
    {
      "time": "2026-06-16",
      "value": 23.165800094604492
    },
    {
      "time": "2026-06-17",
      "value": 23.127400093078613
    },
    {
      "time": "2026-06-18",
      "value": 23.099600105285646
    },
    {
      "time": "2026-06-22",
      "value": 23.065000076293945
    },
    {
      "time": "2026-06-23",
      "value": 23.022200088500977
    },
    {
      "time": "2026-06-24",
      "value": 22.983000106811524
    },
    {
      "time": "2026-06-25",
      "value": 22.92260009765625
    },
    {
      "time": "2026-06-26",
      "value": 22.86200008392334
    },
    {
      "time": "2026-06-29",
      "value": 22.799000091552735
    },
    {
      "time": "2026-06-30",
      "value": 22.749600105285644
    },
    {
      "time": "2026-07-01",
      "value": 22.704000091552736
    },
    {
      "time": "2026-07-02",
      "value": 22.671200103759766
    },
    {
      "time": "2026-07-06",
      "value": 22.613200111389162
    },
    {
      "time": "2026-07-07",
      "value": 22.557000122070313
    },
    {
      "time": "2026-07-08",
      "value": 22.492000122070312
    },
    {
      "time": "2026-07-09",
      "value": 22.422800140380858
    },
    {
      "time": "2026-07-10",
      "value": 22.354600143432616
    },
    {
      "time": "2026-07-13",
      "value": 22.304800148010255
    },
    {
      "time": "2026-07-14",
      "value": 22.25440013885498
    },
    {
      "time": "2026-07-15",
      "value": 22.169000129699707
    },
    {
      "time": "2026-07-16",
      "value": 22.13060012817383
    },
    {
      "time": "2026-07-17",
      "value": 22.08380012512207
    },
    {
      "time": "2026-07-20",
      "value": 22.01560012817383
    },
    {
      "time": "2026-07-21",
      "value": 21.972000160217284
    },
    {
      "time": "2026-07-22",
      "value": 21.91840015411377
    },
    {
      "time": "2026-07-23",
      "value": 21.882000160217284
    },
    {
      "time": "2026-07-24",
      "value": 21.858000144958496
    },
    {
      "time": "2026-07-27",
      "value": 21.84680015563965
    },
    {
      "time": "2026-07-28",
      "value": 21.85780014038086
    },
    {
      "time": "2026-07-29",
      "value": 21.86280014038086
    },
    {
      "time": "2026-07-30",
      "value": 21.86220012664795
    },
    {
      "time": "2026-07-31",
      "value": 21.854600105285645
    },
    {
      "time": "2026-08-03",
      "value": 21.78480010986328
    },
    {
      "time": "2026-08-04",
      "value": 21.719200096130372
    },
    {
      "time": "2026-08-05",
      "value": 21.660200119018555
    },
    {
      "time": "2026-08-06",
      "value": 21.60660011291504
    },
    {
      "time": "2026-08-07",
      "value": 21.556200103759764
    },
    {
      "time": "2026-08-10",
      "value": 21.498400115966795
    },
    {
      "time": "2026-08-11",
      "value": 21.451200103759767
    },
    {
      "time": "2026-08-12",
      "value": 21.394800109863283
    },
    {
      "time": "2026-08-13",
      "value": 21.347800102233887
    },
    {
      "time": "2026-08-14",
      "value": 21.27740009307861
    },
    {
      "time": "2026-08-17",
      "value": 21.200000076293946
    },
    {
      "time": "2026-08-18",
      "value": 21.123000106811524
    },
    {
      "time": "2026-08-19",
      "value": 21.038400115966798
    },
    {
      "time": "2026-08-20",
      "value": 20.953600120544433
    },
    {
      "time": "2026-08-21",
      "value": 20.869400100708006
    },
    {
      "time": "2026-08-24",
      "value": 20.78660011291504
    },
    {
      "time": "2026-08-25",
      "value": 20.713000106811524
    },
    {
      "time": "2026-08-26",
      "value": 20.63760009765625
    },
    {
      "time": "2026-08-27",
      "value": 20.5734001159668
    },
    {
      "time": "2026-08-28",
      "value": 20.50060012817383
    },
    {
      "time": "2026-08-31",
      "value": 20.437800102233886
    },
    {
      "time": "2026-09-01",
      "value": 20.391200103759765
    },
    {
      "time": "2026-09-02",
      "value": 20.349000091552735
    },
    {
      "time": "2026-09-03",
      "value": 20.304800071716308
    },
    {
      "time": "2026-09-04",
      "value": 20.267800064086913
    },
    {
      "time": "2026-09-08",
      "value": 20.210400047302247
    },
    {
      "time": "2026-09-09",
      "value": 20.167600021362304
    },
    {
      "time": "2026-09-10",
      "value": 20.133800010681153
    },
    {
      "time": "2026-09-11",
      "value": 20.10400001525879
    },
    {
      "time": "2026-09-14",
      "value": 20.080100021362306
    }
  ],
  "analysis": null
}