{
  "ok": true,
  "cached": false,
  "ticker": "PTON",
  "price": 4.935,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Sanders Dion C.",
      "title": "Chief Commercial Officer",
      "is_csuite": 0,
      "value": 613427,
      "avg_price": 5.45,
      "filing_date": "2026-08-21"
    },
    {
      "owner": "Baig Saqib",
      "title": "Chief Accounting Officer",
      "is_csuite": 0,
      "value": 26780,
      "avg_price": 5.45,
      "filing_date": "2026-08-21"
    },
    {
      "owner": "Boone Karen",
      "title": "Director",
      "is_csuite": 0,
      "value": 133665,
      "avg_price": 5.35,
      "filing_date": "2026-08-18"
    },
    {
      "owner": "Baig Saqib",
      "title": "Chief Accounting Officer",
      "is_csuite": 0,
      "value": 195437,
      "avg_price": 5.36,
      "filing_date": "2026-08-18"
    }
  ],
  "congress_trades": [
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Maria Elvira Salazar",
      "slug": "maria-elvira-salazar",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Peloton (PTON) Stock Trades Down, Here Is Why",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/peloton-pton-stock-trades-down-015118744.html",
      "published": "2026-09-09"
    },
    {
      "title": "Morgan Stanley Just Downgraded Peloton Stock. Here's Why.",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/4393b279-0af1-3267-b5f3-f9d95b5b1966/morgan-stanley-just.html",
      "published": "2026-09-08"
    },
    {
      "title": "Update: Morgan Stanley Downgrades Peloton Interactive to Underweight From Equalweight on Slumping Gross Adds, Trims Price Target to $4.50 From $5",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/morgan-stanley-downgrades-peloton-interactive-154625247.html",
      "published": "2026-09-08"
    },
    {
      "title": "Peloton Subscriber Growth Weighed Down by Structural Headwinds, Morgan Stanley Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/peloton-subscriber-growth-weighed-down-152055433.html",
      "published": "2026-09-08"
    },
    {
      "title": "UBS Adjusts Price Target on Peloton Interactive to $10 From $11, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ubs-adjusts-price-target-peloton-135224054.html",
      "published": "2026-09-08"
    },
    {
      "title": "SpaceX initiated, Intel upgraded: Wall Street's top analyst calls",
      "publisher": "The Fly",
      "link": "https://finance.yahoo.com/markets/stocks/articles/intel-upgraded-reddit-initiated-wall-140337510.html",
      "published": "2026-09-08"
    },
    {
      "title": "Morgan Stanley cuts Peloton rating on structural fitness headwinds",
      "publisher": "Investing.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/morgan-stanley-cuts-peloton-rating-121100284.html",
      "published": "2026-09-08"
    },
    {
      "title": "Why Peloton Stock Plummeted by 16% Last Month",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/cafe534b-b7bd-38d1-abd3-4b4a8602b066/why-peloton-stock-plummeted.html",
      "published": "2026-09-04"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 7.619999885559082,
      "high": 8.210000038146973,
      "low": 7.619999885559082,
      "close": 8.1899995803833,
      "volume": 10387600
    },
    {
      "time": "2025-09-16",
      "open": 8.180000305175781,
      "high": 8.279999732971191,
      "low": 7.724999904632568,
      "close": 7.940000057220459,
      "volume": 11199200
    },
    {
      "time": "2025-09-17",
      "open": 7.940000057220459,
      "high": 8.305000305175781,
      "low": 7.940000057220459,
      "close": 8.130000114440918,
      "volume": 9569700
    },
    {
      "time": "2025-09-18",
      "open": 8.25,
      "high": 8.380000114440918,
      "low": 7.920000076293945,
      "close": 7.929999828338623,
      "volume": 10343100
    },
    {
      "time": "2025-09-19",
      "open": 7.849999904632568,
      "high": 8.4399995803833,
      "low": 7.78000020980835,
      "close": 8.270000457763672,
      "volume": 19265500
    },
    {
      "time": "2025-09-22",
      "open": 8.199999809265137,
      "high": 8.449999809265137,
      "low": 8.050000190734863,
      "close": 8.329999923706055,
      "volume": 9388200
    },
    {
      "time": "2025-09-23",
      "open": 8.34000015258789,
      "high": 8.5,
      "low": 7.96999979019165,
      "close": 8.029999732971191,
      "volume": 9076700
    },
    {
      "time": "2025-09-24",
      "open": 8.074999809265137,
      "high": 8.270000457763672,
      "low": 7.775000095367432,
      "close": 8.25,
      "volume": 11941100
    },
    {
      "time": "2025-09-25",
      "open": 8.1899995803833,
      "high": 8.699999809265137,
      "low": 8.100000381469727,
      "close": 8.420000076293945,
      "volume": 15047200
    },
    {
      "time": "2025-09-26",
      "open": 8.40999984741211,
      "high": 8.899999618530273,
      "low": 8.3149995803833,
      "close": 8.5649995803833,
      "volume": 12083900
    },
    {
      "time": "2025-09-29",
      "open": 8.779999732971191,
      "high": 8.83899974822998,
      "low": 8.149999618530273,
      "close": 8.670000076293945,
      "volume": 20210900
    },
    {
      "time": "2025-09-30",
      "open": 8.649999618530273,
      "high": 9.194999694824219,
      "low": 8.642999649047852,
      "close": 9,
      "volume": 19084800
    },
    {
      "time": "2025-10-01",
      "open": 9.180000305175781,
      "high": 9.180000305175781,
      "low": 8.100000381469727,
      "close": 8.670000076293945,
      "volume": 42162500
    },
    {
      "time": "2025-10-02",
      "open": 8.680000305175781,
      "high": 8.890000343322754,
      "low": 8.539999961853027,
      "close": 8.680000305175781,
      "volume": 12361200
    },
    {
      "time": "2025-10-03",
      "open": 8.75,
      "high": 9.199999809265137,
      "low": 8.520000457763672,
      "close": 8.579999923706055,
      "volume": 13395400
    },
    {
      "time": "2025-10-06",
      "open": 8.649999618530273,
      "high": 8.800000190734863,
      "low": 8.239999771118164,
      "close": 8.34000015258789,
      "volume": 19257300
    },
    {
      "time": "2025-10-07",
      "open": 8.229999542236328,
      "high": 8.279999732971191,
      "low": 7.300000190734863,
      "close": 7.309999942779541,
      "volume": 29207300
    },
    {
      "time": "2025-10-08",
      "open": 7.414999961853027,
      "high": 7.460000038146973,
      "low": 7.260000228881836,
      "close": 7.340000152587891,
      "volume": 13516600
    },
    {
      "time": "2025-10-09",
      "open": 7.315000057220459,
      "high": 7.625,
      "low": 7.275000095367432,
      "close": 7.349999904632568,
      "volume": 13296900
    },
    {
      "time": "2025-10-10",
      "open": 7.380000114440918,
      "high": 7.480000019073486,
      "low": 6.940000057220459,
      "close": 6.960000038146973,
      "volume": 15402300
    },
    {
      "time": "2025-10-13",
      "open": 7.110000133514404,
      "high": 7.440000057220459,
      "low": 6.954999923706055,
      "close": 7.369999885559082,
      "volume": 11286700
    },
    {
      "time": "2025-10-14",
      "open": 7.260000228881836,
      "high": 7.789999961853027,
      "low": 7.21999979019165,
      "close": 7.710000038146973,
      "volume": 11036600
    },
    {
      "time": "2025-10-15",
      "open": 7.809999942779541,
      "high": 7.849999904632568,
      "low": 7.519999980926514,
      "close": 7.619999885559082,
      "volume": 9286200
    },
    {
      "time": "2025-10-16",
      "open": 7.650000095367432,
      "high": 7.800000190734863,
      "low": 7.329999923706055,
      "close": 7.519999980926514,
      "volume": 9298700
    },
    {
      "time": "2025-10-17",
      "open": 7.449999809265137,
      "high": 7.59499979019165,
      "low": 7.420000076293945,
      "close": 7.5,
      "volume": 9469200
    },
    {
      "time": "2025-10-20",
      "open": 7.590000152587891,
      "high": 7.75,
      "low": 7.440000057220459,
      "close": 7.46999979019165,
      "volume": 10161500
    },
    {
      "time": "2025-10-21",
      "open": 7.440000057220459,
      "high": 8,
      "low": 7.309999942779541,
      "close": 7.860000133514404,
      "volume": 10860300
    },
    {
      "time": "2025-10-22",
      "open": 7.800000190734863,
      "high": 8.1899995803833,
      "low": 7.489999771118164,
      "close": 7.78000020980835,
      "volume": 13780100
    },
    {
      "time": "2025-10-23",
      "open": 7.659999847412109,
      "high": 7.744999885559082,
      "low": 7.440000057220459,
      "close": 7.5,
      "volume": 7368800
    },
    {
      "time": "2025-10-24",
      "open": 7.590000152587891,
      "high": 7.965000152587891,
      "low": 7.519999980926514,
      "close": 7.820000171661377,
      "volume": 11990000
    },
    {
      "time": "2025-10-27",
      "open": 7.820000171661377,
      "high": 7.939000129699707,
      "low": 7.684999942779541,
      "close": 7.71999979019165,
      "volume": 5848700
    },
    {
      "time": "2025-10-28",
      "open": 7.699999809265137,
      "high": 7.769999980926514,
      "low": 7.53000020980835,
      "close": 7.539999961853027,
      "volume": 6832700
    },
    {
      "time": "2025-10-29",
      "open": 7.570000171661377,
      "high": 7.800000190734863,
      "low": 7.420000076293945,
      "close": 7.46999979019165,
      "volume": 12865400
    },
    {
      "time": "2025-10-30",
      "open": 7.409999847412109,
      "high": 7.427000045776367,
      "low": 7.210000038146973,
      "close": 7.239999771118164,
      "volume": 6967700
    },
    {
      "time": "2025-10-31",
      "open": 7.21999979019165,
      "high": 7.400000095367432,
      "low": 7.1579999923706055,
      "close": 7.260000228881836,
      "volume": 7672900
    },
    {
      "time": "2025-11-03",
      "open": 7.320000171661377,
      "high": 7.320000171661377,
      "low": 7.070000171661377,
      "close": 7.269999980926514,
      "volume": 6834200
    },
    {
      "time": "2025-11-04",
      "open": 7.070000171661377,
      "high": 7.150000095367432,
      "low": 6.954999923706055,
      "close": 7.070000171661377,
      "volume": 11370600
    },
    {
      "time": "2025-11-05",
      "open": 7.099999904632568,
      "high": 7.485000133514404,
      "low": 6.96999979019165,
      "close": 7.130000114440918,
      "volume": 12164200
    },
    {
      "time": "2025-11-06",
      "open": 7.059999942779541,
      "high": 7.079999923706055,
      "low": 6.519999980926514,
      "close": 6.710000038146973,
      "volume": 20763200
    },
    {
      "time": "2025-11-07",
      "open": 6.800000190734863,
      "high": 7.730000019073486,
      "low": 6.619999885559082,
      "close": 7.659999847412109,
      "volume": 29802500
    },
    {
      "time": "2025-11-10",
      "open": 7.71999979019165,
      "high": 7.920000076293945,
      "low": 7.409999847412109,
      "close": 7.440000057220459,
      "volume": 16579400
    },
    {
      "time": "2025-11-11",
      "open": 7.429999828338623,
      "high": 7.690000057220459,
      "low": 7.429999828338623,
      "close": 7.46999979019165,
      "volume": 10500500
    },
    {
      "time": "2025-11-12",
      "open": 7.550000190734863,
      "high": 7.686999797821045,
      "low": 7.195000171661377,
      "close": 7.460000038146973,
      "volume": 11396600
    },
    {
      "time": "2025-11-13",
      "open": 7.400000095367432,
      "high": 7.639999866485596,
      "low": 7.230000019073486,
      "close": 7.309999942779541,
      "volume": 9285300
    },
    {
      "time": "2025-11-14",
      "open": 7.130000114440918,
      "high": 7.599999904632568,
      "low": 7.119999885559082,
      "close": 7.480000019073486,
      "volume": 6749300
    },
    {
      "time": "2025-11-17",
      "open": 7.409999847412109,
      "high": 7.420000076293945,
      "low": 7.070000171661377,
      "close": 7.139999866485596,
      "volume": 10158300
    },
    {
      "time": "2025-11-18",
      "open": 7,
      "high": 7.230000019073486,
      "low": 6.934999942779541,
      "close": 7.110000133514404,
      "volume": 8162400
    },
    {
      "time": "2025-11-19",
      "open": 7.110000133514404,
      "high": 7.195000171661377,
      "low": 6.849999904632568,
      "close": 6.880000114440918,
      "volume": 6909200
    },
    {
      "time": "2025-11-20",
      "open": 7.039999961853027,
      "high": 7.039999961853027,
      "low": 6.360000133514404,
      "close": 6.389999866485596,
      "volume": 14403500
    },
    {
      "time": "2025-11-21",
      "open": 6.320000171661377,
      "high": 6.63700008392334,
      "low": 6.289999961853027,
      "close": 6.449999809265137,
      "volume": 13696800
    },
    {
      "time": "2025-11-24",
      "open": 6.449999809265137,
      "high": 6.684999942779541,
      "low": 6.449999809265137,
      "close": 6.599999904632568,
      "volume": 9528700
    },
    {
      "time": "2025-11-25",
      "open": 6.610000133514404,
      "high": 6.869999885559082,
      "low": 6.449999809265137,
      "close": 6.739999771118164,
      "volume": 8981300
    },
    {
      "time": "2025-11-26",
      "open": 6.739999771118164,
      "high": 6.835000038146973,
      "low": 6.695000171661377,
      "close": 6.71999979019165,
      "volume": 4888000
    },
    {
      "time": "2025-11-28",
      "open": 6.710000038146973,
      "high": 6.866000175476074,
      "low": 6.679999828338623,
      "close": 6.789999961853027,
      "volume": 3273800
    },
    {
      "time": "2025-12-01",
      "open": 6.579999923706055,
      "high": 6.835000038146973,
      "low": 6.577000141143799,
      "close": 6.659999847412109,
      "volume": 7155400
    },
    {
      "time": "2025-12-02",
      "open": 6.699999809265137,
      "high": 6.699999809265137,
      "low": 6.420000076293945,
      "close": 6.449999809265137,
      "volume": 10807400
    },
    {
      "time": "2025-12-03",
      "open": 6.46999979019165,
      "high": 6.699999809265137,
      "low": 6.369999885559082,
      "close": 6.670000076293945,
      "volume": 8452500
    },
    {
      "time": "2025-12-04",
      "open": 6.679999828338623,
      "high": 6.795000076293945,
      "low": 6.480000019073486,
      "close": 6.559999942779541,
      "volume": 6231200
    },
    {
      "time": "2025-12-05",
      "open": 6.559999942779541,
      "high": 6.690000057220459,
      "low": 6.380000114440918,
      "close": 6.420000076293945,
      "volume": 6230200
    },
    {
      "time": "2025-12-08",
      "open": 6.429999828338623,
      "high": 6.46999979019165,
      "low": 6.309999942779541,
      "close": 6.400000095367432,
      "volume": 6702700
    },
    {
      "time": "2025-12-09",
      "open": 6.400000095367432,
      "high": 6.849999904632568,
      "low": 6.364999771118164,
      "close": 6.769999980926514,
      "volume": 9806200
    },
    {
      "time": "2025-12-10",
      "open": 6.800000190734863,
      "high": 6.824999809265137,
      "low": 6.510000228881836,
      "close": 6.679999828338623,
      "volume": 7530500
    },
    {
      "time": "2025-12-11",
      "open": 6.679999828338623,
      "high": 6.900000095367432,
      "low": 6.590000152587891,
      "close": 6.789999961853027,
      "volume": 7319700
    },
    {
      "time": "2025-12-12",
      "open": 6.820000171661377,
      "high": 6.894999980926514,
      "low": 6.514999866485596,
      "close": 6.539999961853027,
      "volume": 8653300
    },
    {
      "time": "2025-12-15",
      "open": 6.539999961853027,
      "high": 6.590000152587891,
      "low": 6.150000095367432,
      "close": 6.25,
      "volume": 9517800
    },
    {
      "time": "2025-12-16",
      "open": 6.199999809265137,
      "high": 6.296000003814697,
      "low": 6.144999980926514,
      "close": 6.190000057220459,
      "volume": 7540500
    },
    {
      "time": "2025-12-17",
      "open": 6.150000095367432,
      "high": 6.320000171661377,
      "low": 6.110000133514404,
      "close": 6.130000114440918,
      "volume": 7057400
    },
    {
      "time": "2025-12-18",
      "open": 6.300000190734863,
      "high": 6.320000171661377,
      "low": 6.184000015258789,
      "close": 6.25,
      "volume": 5055800
    },
    {
      "time": "2025-12-19",
      "open": 6.260000228881836,
      "high": 6.309999942779541,
      "low": 6.190000057220459,
      "close": 6.199999809265137,
      "volume": 8288000
    },
    {
      "time": "2025-12-22",
      "open": 6.199999809265137,
      "high": 6.355000019073486,
      "low": 6.139999866485596,
      "close": 6.170000076293945,
      "volume": 4624200
    },
    {
      "time": "2025-12-23",
      "open": 6.110000133514404,
      "high": 6.239999771118164,
      "low": 6.090000152587891,
      "close": 6.110000133514404,
      "volume": 4877100
    },
    {
      "time": "2025-12-24",
      "open": 6.110000133514404,
      "high": 6.144999980926514,
      "low": 6.050000190734863,
      "close": 6.110000133514404,
      "volume": 3407500
    },
    {
      "time": "2025-12-26",
      "open": 6.090000152587891,
      "high": 6.190000057220459,
      "low": 6.045000076293945,
      "close": 6.059999942779541,
      "volume": 4346400
    },
    {
      "time": "2025-12-29",
      "open": 6.050000190734863,
      "high": 6.269999980926514,
      "low": 6.03000020980835,
      "close": 6.269999980926514,
      "volume": 6901900
    },
    {
      "time": "2025-12-30",
      "open": 6.199999809265137,
      "high": 6.304999828338623,
      "low": 6.179999828338623,
      "close": 6.230000019073486,
      "volume": 5424600
    },
    {
      "time": "2025-12-31",
      "open": 6.239999771118164,
      "high": 6.309999942779541,
      "low": 6.150000095367432,
      "close": 6.159999847412109,
      "volume": 6091800
    },
    {
      "time": "2026-01-02",
      "open": 6.199999809265137,
      "high": 6.239999771118164,
      "low": 5.960000038146973,
      "close": 6.119999885559082,
      "volume": 8824700
    },
    {
      "time": "2026-01-05",
      "open": 6.099999904632568,
      "high": 6.440000057220459,
      "low": 6,
      "close": 6.21999979019165,
      "volume": 9268100
    },
    {
      "time": "2026-01-06",
      "open": 6.255000114440918,
      "high": 6.659999847412109,
      "low": 6.199999809265137,
      "close": 6.599999904632568,
      "volume": 10940600
    },
    {
      "time": "2026-01-07",
      "open": 6.610000133514404,
      "high": 6.679999828338623,
      "low": 6.494999885559082,
      "close": 6.599999904632568,
      "volume": 7785500
    },
    {
      "time": "2026-01-08",
      "open": 6.570000171661377,
      "high": 6.889999866485596,
      "low": 6.460000038146973,
      "close": 6.71999979019165,
      "volume": 12104500
    },
    {
      "time": "2026-01-09",
      "open": 6.75,
      "high": 7.005000114440918,
      "low": 6.579999923706055,
      "close": 6.840000152587891,
      "volume": 11184500
    },
    {
      "time": "2026-01-12",
      "open": 6.800000190734863,
      "high": 6.914999961853027,
      "low": 6.510000228881836,
      "close": 6.610000133514404,
      "volume": 12534000
    },
    {
      "time": "2026-01-13",
      "open": 6.630000114440918,
      "high": 7.019999980926514,
      "low": 6.570000171661377,
      "close": 7,
      "volume": 16558600
    },
    {
      "time": "2026-01-14",
      "open": 6.949999809265137,
      "high": 6.949999809265137,
      "low": 6.400000095367432,
      "close": 6.570000171661377,
      "volume": 10539400
    },
    {
      "time": "2026-01-15",
      "open": 6.570000171661377,
      "high": 6.764999866485596,
      "low": 6.46999979019165,
      "close": 6.699999809265137,
      "volume": 9782900
    },
    {
      "time": "2026-01-16",
      "open": 6.679999828338623,
      "high": 6.699999809265137,
      "low": 6.28000020980835,
      "close": 6.329999923706055,
      "volume": 10644200
    },
    {
      "time": "2026-01-20",
      "open": 6.050000190734863,
      "high": 6.239999771118164,
      "low": 5.860000133514404,
      "close": 5.860000133514404,
      "volume": 13807500
    },
    {
      "time": "2026-01-21",
      "open": 5.920000076293945,
      "high": 5.980000019073486,
      "low": 5.75,
      "close": 5.860000133514404,
      "volume": 9336700
    },
    {
      "time": "2026-01-22",
      "open": 5.869999885559082,
      "high": 6,
      "low": 5.800000190734863,
      "close": 5.809999942779541,
      "volume": 7496600
    },
    {
      "time": "2026-01-23",
      "open": 5.800000190734863,
      "high": 5.885000228881836,
      "low": 5.695000171661377,
      "close": 5.800000190734863,
      "volume": 8615100
    },
    {
      "time": "2026-01-26",
      "open": 5.78000020980835,
      "high": 6.099999904632568,
      "low": 5.764999866485596,
      "close": 5.960000038146973,
      "volume": 8799300
    },
    {
      "time": "2026-01-27",
      "open": 5.960000038146973,
      "high": 5.9710001945495605,
      "low": 5.809999942779541,
      "close": 5.869999885559082,
      "volume": 6281100
    },
    {
      "time": "2026-01-28",
      "open": 5.940000057220459,
      "high": 5.96999979019165,
      "low": 5.800000190734863,
      "close": 5.840000152587891,
      "volume": 6593600
    },
    {
      "time": "2026-01-29",
      "open": 5.840000152587891,
      "high": 5.949999809265137,
      "low": 5.554999828338623,
      "close": 5.730000019073486,
      "volume": 12610600
    },
    {
      "time": "2026-01-30",
      "open": 5.610000133514404,
      "high": 5.739999771118164,
      "low": 5.449999809265137,
      "close": 5.590000152587891,
      "volume": 12282800
    },
    {
      "time": "2026-02-02",
      "open": 5.5,
      "high": 5.880000114440918,
      "low": 5.460000038146973,
      "close": 5.760000228881836,
      "volume": 12389600
    },
    {
      "time": "2026-02-03",
      "open": 5.769999980926514,
      "high": 5.880000114440918,
      "low": 5.534999847412109,
      "close": 5.71999979019165,
      "volume": 10953600
    },
    {
      "time": "2026-02-04",
      "open": 5.730000019073486,
      "high": 5.974999904632568,
      "low": 5.610000133514404,
      "close": 5.909999847412109,
      "volume": 18014500
    },
    {
      "time": "2026-02-05",
      "open": 4.809999942779541,
      "high": 4.920000076293945,
      "low": 4.090000152587891,
      "close": 4.389999866485596,
      "volume": 90612500
    },
    {
      "time": "2026-02-06",
      "open": 4.440000057220459,
      "high": 4.690000057220459,
      "low": 4.300000190734863,
      "close": 4.625,
      "volume": 31539800
    },
    {
      "time": "2026-02-09",
      "open": 4.525000095367432,
      "high": 4.730000019073486,
      "low": 4.355000019073486,
      "close": 4.400000095367432,
      "volume": 18408600
    },
    {
      "time": "2026-02-10",
      "open": 4.289999961853027,
      "high": 4.590000152587891,
      "low": 4.28000020980835,
      "close": 4.349999904632568,
      "volume": 16231300
    },
    {
      "time": "2026-02-11",
      "open": 4.400000095367432,
      "high": 4.5,
      "low": 4.199999809265137,
      "close": 4.320000171661377,
      "volume": 24806500
    },
    {
      "time": "2026-02-12",
      "open": 4.329999923706055,
      "high": 4.400000095367432,
      "low": 4.130000114440918,
      "close": 4.230000019073486,
      "volume": 16031100
    },
    {
      "time": "2026-02-13",
      "open": 4.289999961853027,
      "high": 4.364999771118164,
      "low": 4.210000038146973,
      "close": 4.25,
      "volume": 8746800
    },
    {
      "time": "2026-02-17",
      "open": 4.179999828338623,
      "high": 4.28000020980835,
      "low": 4.079999923706055,
      "close": 4.190000057220459,
      "volume": 11709300
    },
    {
      "time": "2026-02-18",
      "open": 4.190000057220459,
      "high": 4.380000114440918,
      "low": 4.164999961853027,
      "close": 4.320000171661377,
      "volume": 11120300
    },
    {
      "time": "2026-02-19",
      "open": 4.269999980926514,
      "high": 4.439000129699707,
      "low": 4.199999809265137,
      "close": 4.420000076293945,
      "volume": 6177300
    },
    {
      "time": "2026-02-20",
      "open": 4.360000133514404,
      "high": 4.53000020980835,
      "low": 4.309999942779541,
      "close": 4.409999847412109,
      "volume": 8118000
    },
    {
      "time": "2026-02-23",
      "open": 4.349999904632568,
      "high": 4.364999771118164,
      "low": 4.074999809265137,
      "close": 4.130000114440918,
      "volume": 10710400
    },
    {
      "time": "2026-02-24",
      "open": 4.099999904632568,
      "high": 4.159999847412109,
      "low": 4.025000095367432,
      "close": 4.039999961853027,
      "volume": 15137200
    },
    {
      "time": "2026-02-25",
      "open": 4.090000152587891,
      "high": 4.21999979019165,
      "low": 3.990000009536743,
      "close": 4.119999885559082,
      "volume": 11241500
    },
    {
      "time": "2026-02-26",
      "open": 4.079999923706055,
      "high": 4.21999979019165,
      "low": 4.050000190734863,
      "close": 4.079999923706055,
      "volume": 9142600
    },
    {
      "time": "2026-02-27",
      "open": 4.050000190734863,
      "high": 4.079999923706055,
      "low": 3.950000047683716,
      "close": 4.019999980926514,
      "volume": 10046700
    },
    {
      "time": "2026-03-02",
      "open": 3.880000114440918,
      "high": 3.9679999351501465,
      "low": 3.809999942779541,
      "close": 3.9000000953674316,
      "volume": 10942600
    },
    {
      "time": "2026-03-03",
      "open": 3.799999952316284,
      "high": 4,
      "low": 3.75,
      "close": 3.9100000858306885,
      "volume": 10430100
    },
    {
      "time": "2026-03-04",
      "open": 3.9600000381469727,
      "high": 4.014999866485596,
      "low": 3.8499999046325684,
      "close": 3.8499999046325684,
      "volume": 9795300
    },
    {
      "time": "2026-03-05",
      "open": 3.819999933242798,
      "high": 3.9649999141693115,
      "low": 3.75,
      "close": 3.8299999237060547,
      "volume": 9334200
    },
    {
      "time": "2026-03-06",
      "open": 3.75,
      "high": 3.9100000858306885,
      "low": 3.75,
      "close": 3.8299999237060547,
      "volume": 8663600
    },
    {
      "time": "2026-03-09",
      "open": 3.75,
      "high": 3.940000057220459,
      "low": 3.7049999237060547,
      "close": 3.859999895095825,
      "volume": 8267500
    },
    {
      "time": "2026-03-10",
      "open": 3.8499999046325684,
      "high": 3.890000104904175,
      "low": 3.680000066757202,
      "close": 3.7100000381469727,
      "volume": 11501100
    },
    {
      "time": "2026-03-11",
      "open": 3.7300000190734863,
      "high": 3.869999885559082,
      "low": 3.684999942779541,
      "close": 3.859999895095825,
      "volume": 9689900
    },
    {
      "time": "2026-03-12",
      "open": 3.7799999713897705,
      "high": 3.859999895095825,
      "low": 3.7300000190734863,
      "close": 3.7699999809265137,
      "volume": 7542200
    },
    {
      "time": "2026-03-13",
      "open": 3.8499999046325684,
      "high": 3.8550000190734863,
      "low": 3.6500000953674316,
      "close": 3.7100000381469727,
      "volume": 14530100
    },
    {
      "time": "2026-03-16",
      "open": 3.75,
      "high": 4,
      "low": 3.7100000381469727,
      "close": 3.869999885559082,
      "volume": 13863400
    },
    {
      "time": "2026-03-17",
      "open": 3.859999895095825,
      "high": 4.289999961853027,
      "low": 3.859999895095825,
      "close": 4.130000114440918,
      "volume": 16116900
    },
    {
      "time": "2026-03-18",
      "open": 4.059999942779541,
      "high": 4.215000152587891,
      "low": 4.03000020980835,
      "close": 4.050000190734863,
      "volume": 9640600
    },
    {
      "time": "2026-03-19",
      "open": 3.9809999465942383,
      "high": 4.125,
      "low": 3.930000066757202,
      "close": 4.059999942779541,
      "volume": 7804000
    },
    {
      "time": "2026-03-20",
      "open": 4.150000095367432,
      "high": 4.150000095367432,
      "low": 3.819999933242798,
      "close": 3.8399999141693115,
      "volume": 15311700
    },
    {
      "time": "2026-03-23",
      "open": 3.890000104904175,
      "high": 3.999000072479248,
      "low": 3.819999933242798,
      "close": 3.930000066757202,
      "volume": 10093400
    },
    {
      "time": "2026-03-24",
      "open": 3.869999885559082,
      "high": 4.255000114440918,
      "low": 3.8399999141693115,
      "close": 4.110000133514404,
      "volume": 12849800
    },
    {
      "time": "2026-03-25",
      "open": 4.170000076293945,
      "high": 4.2270002365112305,
      "low": 3.990000009536743,
      "close": 4.090000152587891,
      "volume": 6779700
    },
    {
      "time": "2026-03-26",
      "open": 4.03000020980835,
      "high": 4.130000114440918,
      "low": 3.950000047683716,
      "close": 4.070000171661377,
      "volume": 9496900
    },
    {
      "time": "2026-03-27",
      "open": 4.010000228881836,
      "high": 4.744999885559082,
      "low": 3.8949999809265137,
      "close": 4.429999828338623,
      "volume": 38080000
    },
    {
      "time": "2026-03-30",
      "open": 4.559999942779541,
      "high": 4.840000152587891,
      "low": 3.930000066757202,
      "close": 4,
      "volume": 36205000
    },
    {
      "time": "2026-03-31",
      "open": 4.039999961853027,
      "high": 4.420000076293945,
      "low": 4.03000020980835,
      "close": 4.289999961853027,
      "volume": 29662900
    },
    {
      "time": "2026-04-01",
      "open": 4.349999904632568,
      "high": 4.485000133514404,
      "low": 4.289999961853027,
      "close": 4.300000190734863,
      "volume": 14255600
    },
    {
      "time": "2026-04-02",
      "open": 4.25,
      "high": 4.630000114440918,
      "low": 4.210000038146973,
      "close": 4.579999923706055,
      "volume": 10951300
    },
    {
      "time": "2026-04-06",
      "open": 4.550000190734863,
      "high": 4.840000152587891,
      "low": 4.539999961853027,
      "close": 4.650000095367432,
      "volume": 11362700
    },
    {
      "time": "2026-04-07",
      "open": 4.579999923706055,
      "high": 4.849999904632568,
      "low": 4.559999942779541,
      "close": 4.809999942779541,
      "volume": 11427400
    },
    {
      "time": "2026-04-08",
      "open": 4.974999904632568,
      "high": 5.039999961853027,
      "low": 4.614999771118164,
      "close": 4.639999866485596,
      "volume": 10672700
    },
    {
      "time": "2026-04-09",
      "open": 4.610000133514404,
      "high": 4.769999980926514,
      "low": 4.574999809265137,
      "close": 4.739999771118164,
      "volume": 7363900
    },
    {
      "time": "2026-04-10",
      "open": 4.71999979019165,
      "high": 4.760000228881836,
      "low": 4.570000171661377,
      "close": 4.619999885559082,
      "volume": 6878600
    },
    {
      "time": "2026-04-13",
      "open": 4.559999942779541,
      "high": 4.78000020980835,
      "low": 4.440000057220459,
      "close": 4.730000019073486,
      "volume": 12690300
    },
    {
      "time": "2026-04-14",
      "open": 4.789999961853027,
      "high": 4.900000095367432,
      "low": 4.730000019073486,
      "close": 4.769999980926514,
      "volume": 10865500
    },
    {
      "time": "2026-04-15",
      "open": 4.820000171661377,
      "high": 5.130000114440918,
      "low": 4.784999847412109,
      "close": 4.860000133514404,
      "volume": 25685900
    },
    {
      "time": "2026-04-16",
      "open": 4.965000152587891,
      "high": 5.159999847412109,
      "low": 4.920000076293945,
      "close": 5.03000020980835,
      "volume": 13768700
    },
    {
      "time": "2026-04-17",
      "open": 5.099999904632568,
      "high": 5.170000076293945,
      "low": 4.965000152587891,
      "close": 5.099999904632568,
      "volume": 14282200
    },
    {
      "time": "2026-04-20",
      "open": 5.059999942779541,
      "high": 5.269999980926514,
      "low": 5.005000114440918,
      "close": 5.179999828338623,
      "volume": 15547100
    },
    {
      "time": "2026-04-21",
      "open": 5.230000019073486,
      "high": 5.264999866485596,
      "low": 4.889999866485596,
      "close": 5,
      "volume": 10654100
    },
    {
      "time": "2026-04-22",
      "open": 5.039999961853027,
      "high": 5.119999885559082,
      "low": 4.920000076293945,
      "close": 5.019999980926514,
      "volume": 7238800
    },
    {
      "time": "2026-04-23",
      "open": 5,
      "high": 5.099999904632568,
      "low": 4.900000095367432,
      "close": 4.949999809265137,
      "volume": 6835600
    },
    {
      "time": "2026-04-24",
      "open": 4.989999771118164,
      "high": 5.289999961853027,
      "low": 4.960000038146973,
      "close": 5.179999828338623,
      "volume": 10120200
    },
    {
      "time": "2026-04-27",
      "open": 5.460000038146973,
      "high": 5.539999961853027,
      "low": 5.224999904632568,
      "close": 5.309999942779541,
      "volume": 18951800
    },
    {
      "time": "2026-04-28",
      "open": 5.260000228881836,
      "high": 5.364999771118164,
      "low": 5.184999942779541,
      "close": 5.260000228881836,
      "volume": 7737300
    },
    {
      "time": "2026-04-29",
      "open": 5.260000228881836,
      "high": 5.619999885559082,
      "low": 5.21999979019165,
      "close": 5.570000171661377,
      "volume": 10658500
    },
    {
      "time": "2026-04-30",
      "open": 5.5,
      "high": 5.585000038146973,
      "low": 5.335000038146973,
      "close": 5.449999809265137,
      "volume": 11206700
    },
    {
      "time": "2026-05-01",
      "open": 5.449999809265137,
      "high": 5.480000019073486,
      "low": 5.25,
      "close": 5.360000133514404,
      "volume": 12071300
    },
    {
      "time": "2026-05-04",
      "open": 5.320000171661377,
      "high": 5.327000141143799,
      "low": 5.085000038146973,
      "close": 5.139999866485596,
      "volume": 14633600
    },
    {
      "time": "2026-05-05",
      "open": 5.179999828338623,
      "high": 5.269999980926514,
      "low": 5.065000057220459,
      "close": 5.159999847412109,
      "volume": 10530000
    },
    {
      "time": "2026-05-06",
      "open": 5.170000076293945,
      "high": 5.309999942779541,
      "low": 5.139999866485596,
      "close": 5.199999809265137,
      "volume": 15704200
    },
    {
      "time": "2026-05-07",
      "open": 5.894999980926514,
      "high": 6.039999961853027,
      "low": 5.244999885559082,
      "close": 5.659999847412109,
      "volume": 39759600
    },
    {
      "time": "2026-05-08",
      "open": 5.625,
      "high": 5.809999942779541,
      "low": 5.329999923706055,
      "close": 5.690000057220459,
      "volume": 16939500
    },
    {
      "time": "2026-05-11",
      "open": 5.650000095367432,
      "high": 5.699999809265137,
      "low": 5.224999904632568,
      "close": 5.309999942779541,
      "volume": 11765700
    },
    {
      "time": "2026-05-12",
      "open": 5.329999923706055,
      "high": 5.420000076293945,
      "low": 5.244999885559082,
      "close": 5.389999866485596,
      "volume": 15122700
    },
    {
      "time": "2026-05-13",
      "open": 5.340000152587891,
      "high": 5.375,
      "low": 5.150000095367432,
      "close": 5.260000228881836,
      "volume": 9058700
    },
    {
      "time": "2026-05-14",
      "open": 5.260000228881836,
      "high": 5.320000171661377,
      "low": 5.150000095367432,
      "close": 5.179999828338623,
      "volume": 9102000
    },
    {
      "time": "2026-05-15",
      "open": 5.139999866485596,
      "high": 5.389999866485596,
      "low": 5.139999866485596,
      "close": 5.289999961853027,
      "volume": 10716300
    },
    {
      "time": "2026-05-18",
      "open": 5.380000114440918,
      "high": 5.440000057220459,
      "low": 5.239999771118164,
      "close": 5.300000190734863,
      "volume": 10486300
    },
    {
      "time": "2026-05-19",
      "open": 5.360000133514404,
      "high": 5.380000114440918,
      "low": 5.139999866485596,
      "close": 5.230000019073486,
      "volume": 9650300
    },
    {
      "time": "2026-05-20",
      "open": 5.195000171661377,
      "high": 5.260000228881836,
      "low": 5.119999885559082,
      "close": 5.170000076293945,
      "volume": 9878700
    },
    {
      "time": "2026-05-21",
      "open": 5.090000152587891,
      "high": 5.204999923706055,
      "low": 4.889999866485596,
      "close": 5.179999828338623,
      "volume": 13181000
    },
    {
      "time": "2026-05-22",
      "open": 5.380000114440918,
      "high": 5.784999847412109,
      "low": 5.379000186920166,
      "close": 5.710000038146973,
      "volume": 34904200
    },
    {
      "time": "2026-05-26",
      "open": 5.619999885559082,
      "high": 5.789999961853027,
      "low": 5.605000019073486,
      "close": 5.769999980926514,
      "volume": 85602100
    },
    {
      "time": "2026-05-27",
      "open": 5.699999809265137,
      "high": 6,
      "low": 5.695000171661377,
      "close": 5.980000019073486,
      "volume": 17898800
    },
    {
      "time": "2026-05-28",
      "open": 5.929999828338623,
      "high": 6.139999866485596,
      "low": 5.840000152587891,
      "close": 6.039999961853027,
      "volume": 14685000
    },
    {
      "time": "2026-05-29",
      "open": 6,
      "high": 6.539999961853027,
      "low": 5.96999979019165,
      "close": 6.400000095367432,
      "volume": 18097000
    },
    {
      "time": "2026-06-01",
      "open": 6.300000190734863,
      "high": 6.539999961853027,
      "low": 6.179999828338623,
      "close": 6.480000019073486,
      "volume": 13359100
    },
    {
      "time": "2026-06-02",
      "open": 6.389999866485596,
      "high": 6.474999904632568,
      "low": 6.25,
      "close": 6.340000152587891,
      "volume": 8228000
    },
    {
      "time": "2026-06-03",
      "open": 6.202000141143799,
      "high": 6.215000152587891,
      "low": 5.954999923706055,
      "close": 6,
      "volume": 10161900
    },
    {
      "time": "2026-06-04",
      "open": 6.050000190734863,
      "high": 6.300000190734863,
      "low": 6.019999980926514,
      "close": 6.170000076293945,
      "volume": 8690200
    },
    {
      "time": "2026-06-05",
      "open": 6.139999866485596,
      "high": 6.170000076293945,
      "low": 5.760000228881836,
      "close": 5.769999980926514,
      "volume": 13147400
    },
    {
      "time": "2026-06-08",
      "open": 5.800000190734863,
      "high": 5.889999866485596,
      "low": 5.630000114440918,
      "close": 5.659999847412109,
      "volume": 12025600
    },
    {
      "time": "2026-06-09",
      "open": 5.684999942779541,
      "high": 5.864999771118164,
      "low": 5.449999809265137,
      "close": 5.570000171661377,
      "volume": 11279400
    },
    {
      "time": "2026-06-10",
      "open": 5.514999866485596,
      "high": 5.670000076293945,
      "low": 5.460000038146973,
      "close": 5.590000152587891,
      "volume": 6964700
    },
    {
      "time": "2026-06-11",
      "open": 5.619999885559082,
      "high": 5.690000057220459,
      "low": 5.480000019073486,
      "close": 5.650000095367432,
      "volume": 5951700
    },
    {
      "time": "2026-06-12",
      "open": 5.650000095367432,
      "high": 5.677000045776367,
      "low": 5.460000038146973,
      "close": 5.550000190734863,
      "volume": 9242900
    },
    {
      "time": "2026-06-15",
      "open": 5.679999828338623,
      "high": 5.829999923706055,
      "low": 5.519999980926514,
      "close": 5.800000190734863,
      "volume": 8219400
    },
    {
      "time": "2026-06-16",
      "open": 5.78000020980835,
      "high": 5.985000133514404,
      "low": 5.710000038146973,
      "close": 5.71999979019165,
      "volume": 9421000
    },
    {
      "time": "2026-06-17",
      "open": 5.71999979019165,
      "high": 5.889999866485596,
      "low": 5.510000228881836,
      "close": 5.53000020980835,
      "volume": 8899500
    },
    {
      "time": "2026-06-18",
      "open": 5.619999885559082,
      "high": 5.789999961853027,
      "low": 5.565000057220459,
      "close": 5.769999980926514,
      "volume": 13541900
    },
    {
      "time": "2026-06-22",
      "open": 5.619999885559082,
      "high": 5.670000076293945,
      "low": 5.420000076293945,
      "close": 5.429999828338623,
      "volume": 11551800
    },
    {
      "time": "2026-06-23",
      "open": 5.340000152587891,
      "high": 5.5,
      "low": 5.284999847412109,
      "close": 5.440000057220459,
      "volume": 8339000
    },
    {
      "time": "2026-06-24",
      "open": 5.429999828338623,
      "high": 5.875,
      "low": 5.420000076293945,
      "close": 5.730000019073486,
      "volume": 11449400
    },
    {
      "time": "2026-06-25",
      "open": 5.735000133514404,
      "high": 5.900000095367432,
      "low": 5.684999942779541,
      "close": 5.710000038146973,
      "volume": 7244900
    },
    {
      "time": "2026-06-26",
      "open": 5.670000076293945,
      "high": 5.849999904632568,
      "low": 5.630000114440918,
      "close": 5.71999979019165,
      "volume": 15223100
    },
    {
      "time": "2026-06-29",
      "open": 5.789999961853027,
      "high": 5.866000175476074,
      "low": 5.599999904632568,
      "close": 5.769999980926514,
      "volume": 9176600
    },
    {
      "time": "2026-06-30",
      "open": 5.739999771118164,
      "high": 5.934999942779541,
      "low": 5.695000171661377,
      "close": 5.909999847412109,
      "volume": 7942500
    },
    {
      "time": "2026-07-01",
      "open": 5.909999847412109,
      "high": 6.019999980926514,
      "low": 5.875,
      "close": 5.900000095367432,
      "volume": 7634600
    },
    {
      "time": "2026-07-02",
      "open": 5.929999828338623,
      "high": 5.965000152587891,
      "low": 5.690000057220459,
      "close": 5.75,
      "volume": 9515600
    },
    {
      "time": "2026-07-06",
      "open": 5.71999979019165,
      "high": 5.889999866485596,
      "low": 5.53000020980835,
      "close": 5.869999885559082,
      "volume": 11429500
    },
    {
      "time": "2026-07-07",
      "open": 5.929999828338623,
      "high": 6.019999980926514,
      "low": 5.78000020980835,
      "close": 5.820000171661377,
      "volume": 9115300
    },
    {
      "time": "2026-07-08",
      "open": 5.699999809265137,
      "high": 5.820000171661377,
      "low": 5.619999885559082,
      "close": 5.78000020980835,
      "volume": 8798000
    },
    {
      "time": "2026-07-09",
      "open": 5.800000190734863,
      "high": 5.96999979019165,
      "low": 5.75,
      "close": 5.940000057220459,
      "volume": 5544500
    },
    {
      "time": "2026-07-10",
      "open": 5.920000076293945,
      "high": 5.999000072479248,
      "low": 5.829999923706055,
      "close": 5.860000133514404,
      "volume": 4242100
    },
    {
      "time": "2026-07-13",
      "open": 5.860000133514404,
      "high": 6.210000038146973,
      "low": 5.860000133514404,
      "close": 6.079999923706055,
      "volume": 9360100
    },
    {
      "time": "2026-07-14",
      "open": 6.039999961853027,
      "high": 6.25,
      "low": 5.989999771118164,
      "close": 6.159999847412109,
      "volume": 7143200
    },
    {
      "time": "2026-07-15",
      "open": 6.25,
      "high": 6.414999961853027,
      "low": 6.195000171661377,
      "close": 6.329999923706055,
      "volume": 8183200
    },
    {
      "time": "2026-07-16",
      "open": 6.309999942779541,
      "high": 6.440000057220459,
      "low": 6.239999771118164,
      "close": 6.289999961853027,
      "volume": 8600300
    },
    {
      "time": "2026-07-17",
      "open": 6.199999809265137,
      "high": 6.269999980926514,
      "low": 6.090000152587891,
      "close": 6.119999885559082,
      "volume": 6372100
    },
    {
      "time": "2026-07-20",
      "open": 6.21999979019165,
      "high": 6.570000171661377,
      "low": 6.179999828338623,
      "close": 6.519999980926514,
      "volume": 8775400
    },
    {
      "time": "2026-07-21",
      "open": 6.510000228881836,
      "high": 6.5279998779296875,
      "low": 6.349999904632568,
      "close": 6.360000133514404,
      "volume": 6323900
    },
    {
      "time": "2026-07-22",
      "open": 6.340000152587891,
      "high": 6.349999904632568,
      "low": 6.199999809265137,
      "close": 6.260000228881836,
      "volume": 6711800
    },
    {
      "time": "2026-07-23",
      "open": 6.199999809265137,
      "high": 6.239999771118164,
      "low": 5.985000133514404,
      "close": 6.03000020980835,
      "volume": 5362600
    },
    {
      "time": "2026-07-24",
      "open": 6.090000152587891,
      "high": 6.170000076293945,
      "low": 5.989999771118164,
      "close": 6.079999923706055,
      "volume": 4035000
    },
    {
      "time": "2026-07-27",
      "open": 6.199999809265137,
      "high": 6.295000076293945,
      "low": 6.039999961853027,
      "close": 6.260000228881836,
      "volume": 6035700
    },
    {
      "time": "2026-07-28",
      "open": 6.269999980926514,
      "high": 6.559999942779541,
      "low": 6.260000228881836,
      "close": 6.550000190734863,
      "volume": 9234300
    },
    {
      "time": "2026-07-29",
      "open": 6.579999923706055,
      "high": 6.730000019073486,
      "low": 6.534999847412109,
      "close": 6.590000152587891,
      "volume": 10606400
    },
    {
      "time": "2026-07-30",
      "open": 6.53000020980835,
      "high": 6.570000171661377,
      "low": 6.340000152587891,
      "close": 6.380000114440918,
      "volume": 4910700
    },
    {
      "time": "2026-07-31",
      "open": 6.380000114440918,
      "high": 6.409999847412109,
      "low": 6.260000228881836,
      "close": 6.389999866485596,
      "volume": 6434200
    },
    {
      "time": "2026-08-03",
      "open": 6.5,
      "high": 6.639999866485596,
      "low": 6.389999866485596,
      "close": 6.449999809265137,
      "volume": 7582800
    },
    {
      "time": "2026-08-04",
      "open": 6.400000095367432,
      "high": 6.690000057220459,
      "low": 6.400000095367432,
      "close": 6.610000133514404,
      "volume": 11666000
    },
    {
      "time": "2026-08-05",
      "open": 6.570000171661377,
      "high": 6.630000114440918,
      "low": 6.425000190734863,
      "close": 6.519999980926514,
      "volume": 10772300
    },
    {
      "time": "2026-08-06",
      "open": 5.900000095367432,
      "high": 6,
      "low": 5.440000057220459,
      "close": 5.505000114440918,
      "volume": 31062500
    },
    {
      "time": "2026-08-07",
      "open": 5.550000190734863,
      "high": 5.760000228881836,
      "low": 5.510000228881836,
      "close": 5.679999828338623,
      "volume": 12710000
    },
    {
      "time": "2026-08-10",
      "open": 5.690000057220459,
      "high": 5.775000095367432,
      "low": 5.40500020980835,
      "close": 5.510000228881836,
      "volume": 10890300
    },
    {
      "time": "2026-08-11",
      "open": 5.460000038146973,
      "high": 5.659999847412109,
      "low": 5.449999809265137,
      "close": 5.599999904632568,
      "volume": 8073700
    },
    {
      "time": "2026-08-12",
      "open": 5.550000190734863,
      "high": 5.59499979019165,
      "low": 5.400000095367432,
      "close": 5.420000076293945,
      "volume": 6258000
    },
    {
      "time": "2026-08-13",
      "open": 5.400000095367432,
      "high": 5.570000171661377,
      "low": 5.369999885559082,
      "close": 5.559999942779541,
      "volume": 8680600
    },
    {
      "time": "2026-08-14",
      "open": 5.579999923706055,
      "high": 5.71999979019165,
      "low": 5.559999942779541,
      "close": 5.630000114440918,
      "volume": 3984700
    },
    {
      "time": "2026-08-17",
      "open": 5.5,
      "high": 5.539999961853027,
      "low": 5.28000020980835,
      "close": 5.289999961853027,
      "volume": 9676100
    },
    {
      "time": "2026-08-18",
      "open": 5.210000038146973,
      "high": 5.369999885559082,
      "low": 5.210000038146973,
      "close": 5.309999942779541,
      "volume": 8565700
    },
    {
      "time": "2026-08-19",
      "open": 5.320000171661377,
      "high": 5.489999771118164,
      "low": 5.320000171661377,
      "close": 5.46999979019165,
      "volume": 7878700
    },
    {
      "time": "2026-08-20",
      "open": 5.429999828338623,
      "high": 5.585000038146973,
      "low": 5.4019999504089355,
      "close": 5.579999923706055,
      "volume": 5094000
    },
    {
      "time": "2026-08-21",
      "open": 5.599999904632568,
      "high": 5.599999904632568,
      "low": 5.400000095367432,
      "close": 5.409999847412109,
      "volume": 4209200
    },
    {
      "time": "2026-08-24",
      "open": 5.400000095367432,
      "high": 5.449999809265137,
      "low": 5.349999904632568,
      "close": 5.360000133514404,
      "volume": 5819500
    },
    {
      "time": "2026-08-25",
      "open": 5.360000133514404,
      "high": 5.46999979019165,
      "low": 5.349999904632568,
      "close": 5.380000114440918,
      "volume": 4690400
    },
    {
      "time": "2026-08-26",
      "open": 5.360000133514404,
      "high": 5.449999809265137,
      "low": 5.304999828338623,
      "close": 5.360000133514404,
      "volume": 5199200
    },
    {
      "time": "2026-08-27",
      "open": 5.340000152587891,
      "high": 5.409999847412109,
      "low": 5.28000020980835,
      "close": 5.300000190734863,
      "volume": 5758000
    },
    {
      "time": "2026-08-28",
      "open": 5.309999942779541,
      "high": 5.579999923706055,
      "low": 5.309999942779541,
      "close": 5.449999809265137,
      "volume": 6344500
    },
    {
      "time": "2026-08-31",
      "open": 5.449999809265137,
      "high": 5.485000133514404,
      "low": 5.34499979019165,
      "close": 5.360000133514404,
      "volume": 6651300
    },
    {
      "time": "2026-09-01",
      "open": 5.300000190734863,
      "high": 5.320000171661377,
      "low": 5.079999923706055,
      "close": 5.090000152587891,
      "volume": 9230600
    },
    {
      "time": "2026-09-02",
      "open": 5.099999904632568,
      "high": 5.340000152587891,
      "low": 5.090000152587891,
      "close": 5.329999923706055,
      "volume": 8064200
    },
    {
      "time": "2026-09-03",
      "open": 5.349999904632568,
      "high": 5.454999923706055,
      "low": 5.295000076293945,
      "close": 5.380000114440918,
      "volume": 9748000
    },
    {
      "time": "2026-09-04",
      "open": 5.320000171661377,
      "high": 5.409999847412109,
      "low": 5.28000020980835,
      "close": 5.400000095367432,
      "volume": 5776300
    },
    {
      "time": "2026-09-08",
      "open": 5.159999847412109,
      "high": 5.257999897003174,
      "low": 5.010000228881836,
      "close": 5.039999961853027,
      "volume": 13286600
    },
    {
      "time": "2026-09-09",
      "open": 5,
      "high": 5.170000076293945,
      "low": 4.989999771118164,
      "close": 5.059999942779541,
      "volume": 18891500
    },
    {
      "time": "2026-09-10",
      "open": 5.050000190734863,
      "high": 5.059999942779541,
      "low": 4.90500020980835,
      "close": 4.920000076293945,
      "volume": 13043400
    },
    {
      "time": "2026-09-11",
      "open": 5,
      "high": 5.019999980926514,
      "low": 4.940000057220459,
      "close": 4.949999809265137,
      "volume": 4752800
    },
    {
      "time": "2026-09-14",
      "open": 4.949999809265137,
      "high": 5,
      "low": 4.909999847412109,
      "close": 4.934999942779541,
      "volume": 2602392
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 7.666099987030029
    },
    {
      "time": "2025-11-24",
      "value": 7.634299993515015
    },
    {
      "time": "2025-11-25",
      "value": 7.610299987792969
    },
    {
      "time": "2025-11-26",
      "value": 7.582099981307984
    },
    {
      "time": "2025-11-28",
      "value": 7.5592999839782715
    },
    {
      "time": "2025-12-01",
      "value": 7.52709997177124
    },
    {
      "time": "2025-12-02",
      "value": 7.489499969482422
    },
    {
      "time": "2025-12-03",
      "value": 7.462299976348877
    },
    {
      "time": "2025-12-04",
      "value": 7.428499975204468
    },
    {
      "time": "2025-12-05",
      "value": 7.388499975204468
    },
    {
      "time": "2025-12-08",
      "value": 7.34519998550415
    },
    {
      "time": "2025-12-09",
      "value": 7.307199983596802
    },
    {
      "time": "2025-12-10",
      "value": 7.260799980163574
    },
    {
      "time": "2025-12-11",
      "value": 7.2231999778747555
    },
    {
      "time": "2025-12-12",
      "value": 7.180399971008301
    },
    {
      "time": "2025-12-15",
      "value": 7.13379997253418
    },
    {
      "time": "2025-12-16",
      "value": 7.090799970626831
    },
    {
      "time": "2025-12-17",
      "value": 7.067199974060059
    },
    {
      "time": "2025-12-18",
      "value": 7.045399971008301
    },
    {
      "time": "2025-12-19",
      "value": 7.022399969100952
    },
    {
      "time": "2025-12-22",
      "value": 7.006599969863892
    },
    {
      "time": "2025-12-23",
      "value": 6.981399974822998
    },
    {
      "time": "2025-12-24",
      "value": 6.949399976730347
    },
    {
      "time": "2025-12-26",
      "value": 6.918199977874756
    },
    {
      "time": "2025-12-29",
      "value": 6.8931999778747555
    },
    {
      "time": "2025-12-30",
      "value": 6.867799978256226
    },
    {
      "time": "2025-12-31",
      "value": 6.841599979400635
    },
    {
      "time": "2026-01-02",
      "value": 6.806799974441528
    },
    {
      "time": "2026-01-05",
      "value": 6.775599966049194
    },
    {
      "time": "2026-01-06",
      "value": 6.757599964141845
    },
    {
      "time": "2026-01-07",
      "value": 6.733199958801269
    },
    {
      "time": "2026-01-08",
      "value": 6.71319995880127
    },
    {
      "time": "2026-01-09",
      "value": 6.699199962615967
    },
    {
      "time": "2026-01-12",
      "value": 6.681999969482422
    },
    {
      "time": "2026-01-13",
      "value": 6.677199974060058
    },
    {
      "time": "2026-01-14",
      "value": 6.6633999729156494
    },
    {
      "time": "2026-01-15",
      "value": 6.6519999694824214
    },
    {
      "time": "2026-01-16",
      "value": 6.637199964523315
    },
    {
      "time": "2026-01-20",
      "value": 6.611799964904785
    },
    {
      "time": "2026-01-21",
      "value": 6.5947999668121335
    },
    {
      "time": "2026-01-22",
      "value": 6.557799968719483
    },
    {
      "time": "2026-01-23",
      "value": 6.524999971389771
    },
    {
      "time": "2026-01-26",
      "value": 6.494799976348877
    },
    {
      "time": "2026-01-27",
      "value": 6.462999973297119
    },
    {
      "time": "2026-01-28",
      "value": 6.433599977493286
    },
    {
      "time": "2026-01-29",
      "value": 6.398599977493286
    },
    {
      "time": "2026-01-30",
      "value": 6.367599983215332
    },
    {
      "time": "2026-02-02",
      "value": 6.34059998512268
    },
    {
      "time": "2026-02-03",
      "value": 6.317399978637695
    },
    {
      "time": "2026-02-04",
      "value": 6.3077999782562255
    },
    {
      "time": "2026-02-05",
      "value": 6.266599979400635
    },
    {
      "time": "2026-02-06",
      "value": 6.227099981307983
    },
    {
      "time": "2026-02-09",
      "value": 6.180299987792969
    },
    {
      "time": "2026-02-10",
      "value": 6.132899990081787
    },
    {
      "time": "2026-02-11",
      "value": 6.083499994277954
    },
    {
      "time": "2026-02-12",
      "value": 6.0348999977111815
    },
    {
      "time": "2026-02-13",
      "value": 5.990900001525879
    },
    {
      "time": "2026-02-17",
      "value": 5.941300001144409
    },
    {
      "time": "2026-02-18",
      "value": 5.896500005722046
    },
    {
      "time": "2026-02-19",
      "value": 5.8565000057220455
    },
    {
      "time": "2026-02-20",
      "value": 5.816700000762939
    },
    {
      "time": "2026-02-23",
      "value": 5.7639000034332275
    },
    {
      "time": "2026-02-24",
      "value": 5.711100006103516
    },
    {
      "time": "2026-02-25",
      "value": 5.657700004577637
    },
    {
      "time": "2026-02-26",
      "value": 5.608500003814697
    },
    {
      "time": "2026-02-27",
      "value": 5.563900003433227
    },
    {
      "time": "2026-03-02",
      "value": 5.518100004196167
    },
    {
      "time": "2026-03-03",
      "value": 5.4737000036239625
    },
    {
      "time": "2026-03-04",
      "value": 5.4257000017166135
    },
    {
      "time": "2026-03-05",
      "value": 5.378300004005432
    },
    {
      "time": "2026-03-06",
      "value": 5.331500000953675
    },
    {
      "time": "2026-03-09",
      "value": 5.286499996185302
    },
    {
      "time": "2026-03-10",
      "value": 5.238499994277954
    },
    {
      "time": "2026-03-11",
      "value": 5.19449999332428
    },
    {
      "time": "2026-03-12",
      "value": 5.144499993324279
    },
    {
      "time": "2026-03-13",
      "value": 5.09409999370575
    },
    {
      "time": "2026-03-16",
      "value": 5.048299994468689
    },
    {
      "time": "2026-03-17",
      "value": 5.008499999046325
    },
    {
      "time": "2026-03-18",
      "value": 4.96510000705719
    },
    {
      "time": "2026-03-19",
      "value": 4.914300007820129
    },
    {
      "time": "2026-03-20",
      "value": 4.859100008010865
    },
    {
      "time": "2026-03-23",
      "value": 4.8033000135421755
    },
    {
      "time": "2026-03-24",
      "value": 4.748700013160706
    },
    {
      "time": "2026-03-25",
      "value": 4.698300013542175
    },
    {
      "time": "2026-03-26",
      "value": 4.639700016975403
    },
    {
      "time": "2026-03-27",
      "value": 4.596900010108948
    },
    {
      "time": "2026-03-30",
      "value": 4.542900013923645
    },
    {
      "time": "2026-03-31",
      "value": 4.502100014686585
    },
    {
      "time": "2026-04-01",
      "value": 4.470900015830994
    },
    {
      "time": "2026-04-02",
      "value": 4.445300011634827
    },
    {
      "time": "2026-04-06",
      "value": 4.422100014686585
    },
    {
      "time": "2026-04-07",
      "value": 4.402300009727478
    },
    {
      "time": "2026-04-08",
      "value": 4.37590000629425
    },
    {
      "time": "2026-04-09",
      "value": 4.353300004005432
    },
    {
      "time": "2026-04-10",
      "value": 4.3288999986648555
    },
    {
      "time": "2026-04-13",
      "value": 4.308899998664856
    },
    {
      "time": "2026-04-14",
      "value": 4.292499995231628
    },
    {
      "time": "2026-04-15",
      "value": 4.27449999332428
    },
    {
      "time": "2026-04-16",
      "value": 4.2607000017166134
    },
    {
      "time": "2026-04-17",
      "value": 4.244500002861023
    },
    {
      "time": "2026-04-20",
      "value": 4.2603000020980835
    },
    {
      "time": "2026-04-21",
      "value": 4.267800002098084
    },
    {
      "time": "2026-04-22",
      "value": 4.280199999809265
    },
    {
      "time": "2026-04-23",
      "value": 4.292199997901917
    },
    {
      "time": "2026-04-24",
      "value": 4.309399991035462
    },
    {
      "time": "2026-04-27",
      "value": 4.330999989509582
    },
    {
      "time": "2026-04-28",
      "value": 4.351199994087219
    },
    {
      "time": "2026-04-29",
      "value": 4.378799996376038
    },
    {
      "time": "2026-04-30",
      "value": 4.401399989128112
    },
    {
      "time": "2026-05-01",
      "value": 4.420199990272522
    },
    {
      "time": "2026-05-04",
      "value": 4.434799990653992
    },
    {
      "time": "2026-05-05",
      "value": 4.455399985313416
    },
    {
      "time": "2026-05-06",
      "value": 4.478599982261658
    },
    {
      "time": "2026-05-07",
      "value": 4.509399981498718
    },
    {
      "time": "2026-05-08",
      "value": 4.5415999841690065
    },
    {
      "time": "2026-05-11",
      "value": 4.567399983406067
    },
    {
      "time": "2026-05-12",
      "value": 4.597199978828431
    },
    {
      "time": "2026-05-13",
      "value": 4.624199981689453
    },
    {
      "time": "2026-05-14",
      "value": 4.650799980163574
    },
    {
      "time": "2026-05-15",
      "value": 4.679999980926514
    },
    {
      "time": "2026-05-18",
      "value": 4.70939998626709
    },
    {
      "time": "2026-05-19",
      "value": 4.736799988746643
    },
    {
      "time": "2026-05-20",
      "value": 4.765999989509583
    },
    {
      "time": "2026-05-21",
      "value": 4.792399988174439
    },
    {
      "time": "2026-05-22",
      "value": 4.831199989318848
    },
    {
      "time": "2026-05-26",
      "value": 4.872399988174439
    },
    {
      "time": "2026-05-27",
      "value": 4.914599990844726
    },
    {
      "time": "2026-05-28",
      "value": 4.952799987792969
    },
    {
      "time": "2026-05-29",
      "value": 4.99979998588562
    },
    {
      "time": "2026-06-01",
      "value": 5.048199987411499
    },
    {
      "time": "2026-06-02",
      "value": 5.098199992179871
    },
    {
      "time": "2026-06-03",
      "value": 5.139599990844727
    },
    {
      "time": "2026-06-04",
      "value": 5.180799989700318
    },
    {
      "time": "2026-06-05",
      "value": 5.21439998626709
    },
    {
      "time": "2026-06-08",
      "value": 5.246199979782104
    },
    {
      "time": "2026-06-09",
      "value": 5.268999986648559
    },
    {
      "time": "2026-06-10",
      "value": 5.300799989700318
    },
    {
      "time": "2026-06-11",
      "value": 5.327999992370605
    },
    {
      "time": "2026-06-12",
      "value": 5.352999992370606
    },
    {
      "time": "2026-06-15",
      "value": 5.377399997711182
    },
    {
      "time": "2026-06-16",
      "value": 5.398799991607666
    },
    {
      "time": "2026-06-17",
      "value": 5.413199996948242
    },
    {
      "time": "2026-06-18",
      "value": 5.4357999992370605
    },
    {
      "time": "2026-06-22",
      "value": 5.449600000381469
    },
    {
      "time": "2026-06-23",
      "value": 5.466000003814697
    },
    {
      "time": "2026-06-24",
      "value": 5.486000003814698
    },
    {
      "time": "2026-06-25",
      "value": 5.504800004959106
    },
    {
      "time": "2026-06-26",
      "value": 5.521999998092651
    },
    {
      "time": "2026-06-29",
      "value": 5.5367999935150145
    },
    {
      "time": "2026-06-30",
      "value": 5.552999992370605
    },
    {
      "time": "2026-07-01",
      "value": 5.567399997711181
    },
    {
      "time": "2026-07-02",
      "value": 5.582399997711182
    },
    {
      "time": "2026-07-06",
      "value": 5.599399995803833
    },
    {
      "time": "2026-07-07",
      "value": 5.6168000030517575
    },
    {
      "time": "2026-07-08",
      "value": 5.628800010681152
    },
    {
      "time": "2026-07-09",
      "value": 5.641400012969971
    },
    {
      "time": "2026-07-10",
      "value": 5.653400011062622
    },
    {
      "time": "2026-07-13",
      "value": 5.663600006103516
    },
    {
      "time": "2026-07-14",
      "value": 5.677800006866455
    },
    {
      "time": "2026-07-15",
      "value": 5.6972000026702885
    },
    {
      "time": "2026-07-16",
      "value": 5.720200004577637
    },
    {
      "time": "2026-07-17",
      "value": 5.739400005340576
    },
    {
      "time": "2026-07-20",
      "value": 5.7658000087738035
    },
    {
      "time": "2026-07-21",
      "value": 5.77980001449585
    },
    {
      "time": "2026-07-22",
      "value": 5.791200017929077
    },
    {
      "time": "2026-07-23",
      "value": 5.805600023269653
    },
    {
      "time": "2026-07-24",
      "value": 5.819400024414063
    },
    {
      "time": "2026-07-27",
      "value": 5.839400024414062
    },
    {
      "time": "2026-07-28",
      "value": 5.866800031661987
    },
    {
      "time": "2026-07-29",
      "value": 5.892800035476685
    },
    {
      "time": "2026-07-30",
      "value": 5.914400033950805
    },
    {
      "time": "2026-07-31",
      "value": 5.9376000308990475
    },
    {
      "time": "2026-08-03",
      "value": 5.963200025558471
    },
    {
      "time": "2026-08-04",
      "value": 5.991800031661987
    },
    {
      "time": "2026-08-05",
      "value": 6.008000030517578
    },
    {
      "time": "2026-08-06",
      "value": 6.002700033187867
    },
    {
      "time": "2026-08-07",
      "value": 5.996700029373169
    },
    {
      "time": "2026-08-10",
      "value": 5.986100034713745
    },
    {
      "time": "2026-08-11",
      "value": 5.970100030899048
    },
    {
      "time": "2026-08-12",
      "value": 5.948900032043457
    },
    {
      "time": "2026-08-13",
      "value": 5.93330002784729
    },
    {
      "time": "2026-08-14",
      "value": 5.925900030136108
    },
    {
      "time": "2026-08-17",
      "value": 5.90830002784729
    },
    {
      "time": "2026-08-18",
      "value": 5.8991000270843506
    },
    {
      "time": "2026-08-19",
      "value": 5.8953000259399415
    },
    {
      "time": "2026-08-20",
      "value": 5.895500020980835
    },
    {
      "time": "2026-08-21",
      "value": 5.8919000148773195
    },
    {
      "time": "2026-08-24",
      "value": 5.886100015640259
    },
    {
      "time": "2026-08-25",
      "value": 5.88270001411438
    },
    {
      "time": "2026-08-26",
      "value": 5.873900012969971
    },
    {
      "time": "2026-08-27",
      "value": 5.865500020980835
    },
    {
      "time": "2026-08-28",
      "value": 5.863900012969971
    },
    {
      "time": "2026-08-31",
      "value": 5.8557000160217285
    },
    {
      "time": "2026-09-01",
      "value": 5.848900022506714
    },
    {
      "time": "2026-09-02",
      "value": 5.846700019836426
    },
    {
      "time": "2026-09-03",
      "value": 5.8397000217437744
    },
    {
      "time": "2026-09-04",
      "value": 5.833500022888184
    },
    {
      "time": "2026-09-08",
      "value": 5.819900026321411
    },
    {
      "time": "2026-09-09",
      "value": 5.805700025558472
    },
    {
      "time": "2026-09-10",
      "value": 5.7859000301361085
    },
    {
      "time": "2026-09-11",
      "value": 5.7669000244140625
    },
    {
      "time": "2026-09-14",
      "value": 5.750600023269653
    }
  ],
  "analysis": null
}