{
  "ok": true,
  "cached": false,
  "ticker": "SAIL",
  "price": 20.095,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-07-21",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-07-20",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Why CrowdStrike and Palo Alto Are Leading the Software Stock Rally",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/aba66ed6-574f-3b79-b990-a0910a6a1a57/why-crowdstrike-and-palo-alto.html",
      "published": "2026-09-14"
    },
    {
      "title": "Agentic Fabric and AI Could Drive SailPoint’s (SAIL) Next Growth Phase",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/technology/ai/articles/agentic-fabric-ai-could-drive-181137656.html",
      "published": "2026-09-11"
    },
    {
      "title": "SailPoint AI Pipeline Could Drive Increasing Annual Recurring Revenue Upside, RBC Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/technology/ai/articles/sailpoint-ai-pipeline-could-drive-153609368.html",
      "published": "2026-09-10"
    },
    {
      "title": "SailPoint (SAIL) Q2 2027 Earnings Call Transcript",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/7b6af447-2482-345f-8daf-94137ebb4a8a/sailpoint-%28sail%29-q2-2027.html",
      "published": "2026-09-10"
    },
    {
      "title": "SailPoint Inc (SAIL) (Q2 2027) Earnings Call Highlights: SaaS ARR Surges 36% as AI-Driven ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sailpoint-inc-sail-q2-2027-210053075.html",
      "published": "2026-09-09"
    },
    {
      "title": "SailPoint, Inc. Q2 2027 Earnings Call Summary",
      "publisher": "Moby",
      "link": "https://finance.yahoo.com/m/29603a47-2d19-309e-913a-095f18fd310e/sailpoint%2C-inc.-q2-2027.html",
      "published": "2026-09-09"
    },
    {
      "title": "SailPoint Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/fb03648e-45e7-3f9c-a828-d90014022b58/sailpoint-q2-earnings-call.html",
      "published": "2026-09-09"
    },
    {
      "title": "SailPoint Tops Earnings Estimates. Wall Street Not Buying How It’s ‘Redefining Security’ for the AI Age.",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/8a0beaed-54d4-3bd6-b4ed-2a99d88c9d8e/sailpoint-tops-earnings.html",
      "published": "2026-09-09"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 21.684999465942383,
      "high": 21.985000610351562,
      "low": 21.399999618530273,
      "close": 21.690000534057617,
      "volume": 3132700
    },
    {
      "time": "2025-09-16",
      "open": 21.690000534057617,
      "high": 21.889999389648438,
      "low": 21.010000228881836,
      "close": 21.610000610351562,
      "volume": 1664600
    },
    {
      "time": "2025-09-17",
      "open": 21.649999618530273,
      "high": 22.049999237060547,
      "low": 21.049999237060547,
      "close": 21.110000610351562,
      "volume": 1338900
    },
    {
      "time": "2025-09-18",
      "open": 21.579999923706055,
      "high": 22.450000762939453,
      "low": 21.350000381469727,
      "close": 22.43000030517578,
      "volume": 1817400
    },
    {
      "time": "2025-09-19",
      "open": 22.58099937438965,
      "high": 22.8799991607666,
      "low": 21.961999893188477,
      "close": 22.739999771118164,
      "volume": 6029800
    },
    {
      "time": "2025-09-22",
      "open": 22.71500015258789,
      "high": 23.389999389648438,
      "low": 22.3799991607666,
      "close": 23.110000610351562,
      "volume": 2453500
    },
    {
      "time": "2025-09-23",
      "open": 23.270000457763672,
      "high": 23.459999084472656,
      "low": 22.235000610351562,
      "close": 22.360000610351562,
      "volume": 1857300
    },
    {
      "time": "2025-09-24",
      "open": 22.59000015258789,
      "high": 22.850000381469727,
      "low": 22,
      "close": 22.170000076293945,
      "volume": 1115200
    },
    {
      "time": "2025-09-25",
      "open": 22.100000381469727,
      "high": 22.219999313354492,
      "low": 21.413999557495117,
      "close": 21.920000076293945,
      "volume": 1479600
    },
    {
      "time": "2025-09-26",
      "open": 21.920000076293945,
      "high": 22.209999084472656,
      "low": 21.65999984741211,
      "close": 21.920000076293945,
      "volume": 2259300
    },
    {
      "time": "2025-09-29",
      "open": 22.100000381469727,
      "high": 22.860000610351562,
      "low": 22.100000381469727,
      "close": 22.309999465942383,
      "volume": 2809200
    },
    {
      "time": "2025-09-30",
      "open": 22.469999313354492,
      "high": 22.729999542236328,
      "low": 21.940000534057617,
      "close": 22.079999923706055,
      "volume": 2727400
    },
    {
      "time": "2025-10-01",
      "open": 21.93000030517578,
      "high": 22.80500030517578,
      "low": 21.93000030517578,
      "close": 22.790000915527344,
      "volume": 2383300
    },
    {
      "time": "2025-10-02",
      "open": 22.979999542236328,
      "high": 23.729999542236328,
      "low": 22.924999237060547,
      "close": 23.354999542236328,
      "volume": 3138700
    },
    {
      "time": "2025-10-03",
      "open": 23.3700008392334,
      "high": 23.8700008392334,
      "low": 23.190000534057617,
      "close": 23.520000457763672,
      "volume": 1383200
    },
    {
      "time": "2025-10-06",
      "open": 23.860000610351562,
      "high": 24,
      "low": 23.280000686645508,
      "close": 23.6299991607666,
      "volume": 1316000
    },
    {
      "time": "2025-10-07",
      "open": 23.40999984741211,
      "high": 23.899999618530273,
      "low": 21.799999237060547,
      "close": 22,
      "volume": 3233700
    },
    {
      "time": "2025-10-08",
      "open": 22,
      "high": 23.148000717163086,
      "low": 21.709999084472656,
      "close": 22.43000030517578,
      "volume": 2757500
    },
    {
      "time": "2025-10-09",
      "open": 22.25,
      "high": 23.329999923706055,
      "low": 21.850000381469727,
      "close": 23.299999237060547,
      "volume": 3897000
    },
    {
      "time": "2025-10-10",
      "open": 23.170000076293945,
      "high": 23.299999237060547,
      "low": 21.291000366210938,
      "close": 21.729999542236328,
      "volume": 4109100
    },
    {
      "time": "2025-10-13",
      "open": 22.299999237060547,
      "high": 22.420000076293945,
      "low": 21.530000686645508,
      "close": 21.920000076293945,
      "volume": 1883500
    },
    {
      "time": "2025-10-14",
      "open": 21.5,
      "high": 22.459999084472656,
      "low": 21.260000228881836,
      "close": 22.309999465942383,
      "volume": 1307400
    },
    {
      "time": "2025-10-15",
      "open": 22.670000076293945,
      "high": 23.1299991607666,
      "low": 22.360000610351562,
      "close": 22.850000381469727,
      "volume": 2340800
    },
    {
      "time": "2025-10-16",
      "open": 23.149999618530273,
      "high": 23.889999389648438,
      "low": 21.56999969482422,
      "close": 22,
      "volume": 1865500
    },
    {
      "time": "2025-10-17",
      "open": 21.600000381469727,
      "high": 22.139999389648438,
      "low": 21.450000762939453,
      "close": 21.899999618530273,
      "volume": 1389000
    },
    {
      "time": "2025-10-20",
      "open": 22.5,
      "high": 22.739999771118164,
      "low": 22,
      "close": 22.600000381469727,
      "volume": 1099400
    },
    {
      "time": "2025-10-21",
      "open": 22.6200008392334,
      "high": 23.079999923706055,
      "low": 22.270000457763672,
      "close": 22.68000030517578,
      "volume": 995700
    },
    {
      "time": "2025-10-22",
      "open": 22.56999969482422,
      "high": 22.809999465942383,
      "low": 21.59000015258789,
      "close": 22,
      "volume": 1056300
    },
    {
      "time": "2025-10-23",
      "open": 22.100000381469727,
      "high": 22.479999542236328,
      "low": 22.06999969482422,
      "close": 22.229999542236328,
      "volume": 719400
    },
    {
      "time": "2025-10-24",
      "open": 22.940000534057617,
      "high": 23.03499984741211,
      "low": 22.315000534057617,
      "close": 22.350000381469727,
      "volume": 1142000
    },
    {
      "time": "2025-10-27",
      "open": 22.950000762939453,
      "high": 22.959999084472656,
      "low": 22.43000030517578,
      "close": 22.780000686645508,
      "volume": 1223100
    },
    {
      "time": "2025-10-28",
      "open": 22.719999313354492,
      "high": 23.049999237060547,
      "low": 22.395000457763672,
      "close": 22.489999771118164,
      "volume": 1389200
    },
    {
      "time": "2025-10-29",
      "open": 22.719999313354492,
      "high": 22.719999313354492,
      "low": 20.725000381469727,
      "close": 21.440000534057617,
      "volume": 2517200
    },
    {
      "time": "2025-10-30",
      "open": 21.360000610351562,
      "high": 22.190000534057617,
      "low": 21.325000762939453,
      "close": 21.549999237060547,
      "volume": 1535700
    },
    {
      "time": "2025-10-31",
      "open": 21.549999237060547,
      "high": 22.290000915527344,
      "low": 21.549999237060547,
      "close": 21.68000030517578,
      "volume": 1513400
    },
    {
      "time": "2025-11-03",
      "open": 21.719999313354492,
      "high": 22.023000717163086,
      "low": 21.260000228881836,
      "close": 21.489999771118164,
      "volume": 1179800
    },
    {
      "time": "2025-11-04",
      "open": 21.100000381469727,
      "high": 21.325000762939453,
      "low": 19.959999084472656,
      "close": 19.959999084472656,
      "volume": 1288800
    },
    {
      "time": "2025-11-05",
      "open": 19.959999084472656,
      "high": 20.31999969482422,
      "low": 19.639999389648438,
      "close": 19.760000228881836,
      "volume": 1189100
    },
    {
      "time": "2025-11-06",
      "open": 19.600000381469727,
      "high": 20.030000686645508,
      "low": 19.19499969482422,
      "close": 19.940000534057617,
      "volume": 2528800
    },
    {
      "time": "2025-11-07",
      "open": 19.549999237060547,
      "high": 19.8799991607666,
      "low": 19.1299991607666,
      "close": 19.790000915527344,
      "volume": 1800800
    },
    {
      "time": "2025-11-10",
      "open": 20,
      "high": 20.360000610351562,
      "low": 19.40999984741211,
      "close": 20.31999969482422,
      "volume": 1127700
    },
    {
      "time": "2025-11-11",
      "open": 20.149999618530273,
      "high": 20.260000228881836,
      "low": 19.81999969482422,
      "close": 20.18000030517578,
      "volume": 1151000
    },
    {
      "time": "2025-11-12",
      "open": 20.329999923706055,
      "high": 20.520000457763672,
      "low": 19.8700008392334,
      "close": 20.25,
      "volume": 1126700
    },
    {
      "time": "2025-11-13",
      "open": 20.139999389648438,
      "high": 20.139999389648438,
      "low": 19.1200008392334,
      "close": 19.190000534057617,
      "volume": 1474100
    },
    {
      "time": "2025-11-14",
      "open": 18.969999313354492,
      "high": 19.959999084472656,
      "low": 18.610000610351562,
      "close": 19.920000076293945,
      "volume": 2032800
    },
    {
      "time": "2025-11-17",
      "open": 19.81999969482422,
      "high": 19.8700008392334,
      "low": 18.440000534057617,
      "close": 18.489999771118164,
      "volume": 1208500
    },
    {
      "time": "2025-11-18",
      "open": 18.579999923706055,
      "high": 19.079999923706055,
      "low": 18.40999984741211,
      "close": 18.729999542236328,
      "volume": 1523200
    },
    {
      "time": "2025-11-19",
      "open": 18.790000915527344,
      "high": 19.059999465942383,
      "low": 18.459999084472656,
      "close": 18.479999542236328,
      "volume": 1163800
    },
    {
      "time": "2025-11-20",
      "open": 18.940000534057617,
      "high": 18.979999542236328,
      "low": 17.53499984741211,
      "close": 17.610000610351562,
      "volume": 2082100
    },
    {
      "time": "2025-11-21",
      "open": 17.600000381469727,
      "high": 18.809999465942383,
      "low": 17.25,
      "close": 18.6200008392334,
      "volume": 3706600
    },
    {
      "time": "2025-11-24",
      "open": 18.59000015258789,
      "high": 18.760000228881836,
      "low": 18.25,
      "close": 18.540000915527344,
      "volume": 1053900
    },
    {
      "time": "2025-11-25",
      "open": 18.600000381469727,
      "high": 18.799999237060547,
      "low": 18.25,
      "close": 18.75,
      "volume": 1032700
    },
    {
      "time": "2025-11-26",
      "open": 18.700000762939453,
      "high": 18.8700008392334,
      "low": 18.309999465942383,
      "close": 18.360000610351562,
      "volume": 798700
    },
    {
      "time": "2025-11-28",
      "open": 18.3799991607666,
      "high": 18.655000686645508,
      "low": 18.350000381469727,
      "close": 18.420000076293945,
      "volume": 473100
    },
    {
      "time": "2025-12-01",
      "open": 18.209999084472656,
      "high": 18.65999984741211,
      "low": 18,
      "close": 18.399999618530273,
      "volume": 1570200
    },
    {
      "time": "2025-12-02",
      "open": 18.469999313354492,
      "high": 19.200000762939453,
      "low": 18.450000762939453,
      "close": 19.139999389648438,
      "volume": 1768400
    },
    {
      "time": "2025-12-03",
      "open": 18.899999618530273,
      "high": 19.75,
      "low": 18.760000228881836,
      "close": 19.420000076293945,
      "volume": 2133200
    },
    {
      "time": "2025-12-04",
      "open": 19.440000534057617,
      "high": 20.079999923706055,
      "low": 19.280000686645508,
      "close": 19.850000381469727,
      "volume": 1683500
    },
    {
      "time": "2025-12-05",
      "open": 19.950000762939453,
      "high": 20.5,
      "low": 19.700000762939453,
      "close": 20.239999771118164,
      "volume": 2582500
    },
    {
      "time": "2025-12-08",
      "open": 20.270000457763672,
      "high": 20.579999923706055,
      "low": 20.040000915527344,
      "close": 20.260000228881836,
      "volume": 5009400
    },
    {
      "time": "2025-12-09",
      "open": 19.030000686645508,
      "high": 20.934999465942383,
      "low": 18.450000762939453,
      "close": 19.8799991607666,
      "volume": 5438200
    },
    {
      "time": "2025-12-10",
      "open": 19.8700008392334,
      "high": 21.440000534057617,
      "low": 19.510000228881836,
      "close": 21.020000457763672,
      "volume": 3214800
    },
    {
      "time": "2025-12-11",
      "open": 20.59000015258789,
      "high": 21.78499984741211,
      "low": 20.59000015258789,
      "close": 21.739999771118164,
      "volume": 3241700
    },
    {
      "time": "2025-12-12",
      "open": 21.739999771118164,
      "high": 21.959999084472656,
      "low": 21.0049991607666,
      "close": 21.030000686645508,
      "volume": 2247000
    },
    {
      "time": "2025-12-15",
      "open": 21.31999969482422,
      "high": 21.31999969482422,
      "low": 20.190000534057617,
      "close": 20.639999389648438,
      "volume": 1806300
    },
    {
      "time": "2025-12-16",
      "open": 20.704999923706055,
      "high": 21.18000030517578,
      "low": 20.40999984741211,
      "close": 21.139999389648438,
      "volume": 1684000
    },
    {
      "time": "2025-12-17",
      "open": 21.040000915527344,
      "high": 21.34000015258789,
      "low": 20.239999771118164,
      "close": 20.3799991607666,
      "volume": 1588400
    },
    {
      "time": "2025-12-18",
      "open": 20.8799991607666,
      "high": 21.639999389648438,
      "low": 20.81999969482422,
      "close": 20.979999542236328,
      "volume": 2339400
    },
    {
      "time": "2025-12-19",
      "open": 20.905000686645508,
      "high": 21.389999389648438,
      "low": 20.719999313354492,
      "close": 21.020000457763672,
      "volume": 3169700
    },
    {
      "time": "2025-12-22",
      "open": 21.059999465942383,
      "high": 21.59000015258789,
      "low": 20.8799991607666,
      "close": 21.399999618530273,
      "volume": 1470900
    },
    {
      "time": "2025-12-23",
      "open": 21.209999084472656,
      "high": 21.219999313354492,
      "low": 20.510000228881836,
      "close": 20.850000381469727,
      "volume": 1216000
    },
    {
      "time": "2025-12-24",
      "open": 20.959999084472656,
      "high": 21.114999771118164,
      "low": 20.700000762939453,
      "close": 21.06999969482422,
      "volume": 456300
    },
    {
      "time": "2025-12-26",
      "open": 21.15999984741211,
      "high": 21.239999771118164,
      "low": 20.899999618530273,
      "close": 21.149999618530273,
      "volume": 705900
    },
    {
      "time": "2025-12-29",
      "open": 20.969999313354492,
      "high": 21.259000778198242,
      "low": 20.81999969482422,
      "close": 20.979999542236328,
      "volume": 968800
    },
    {
      "time": "2025-12-30",
      "open": 20.940000534057617,
      "high": 21.05500030517578,
      "low": 20.780000686645508,
      "close": 20.809999465942383,
      "volume": 988800
    },
    {
      "time": "2025-12-31",
      "open": 20.729999542236328,
      "high": 20.790000915527344,
      "low": 20.209999084472656,
      "close": 20.229999542236328,
      "volume": 1464500
    },
    {
      "time": "2026-01-02",
      "open": 20.594999313354492,
      "high": 20.594999313354492,
      "low": 18.809999465942383,
      "close": 18.950000762939453,
      "volume": 3791400
    },
    {
      "time": "2026-01-05",
      "open": 19.200000762939453,
      "high": 19.950000762939453,
      "low": 19.059999465942383,
      "close": 19.260000228881836,
      "volume": 2164100
    },
    {
      "time": "2026-01-06",
      "open": 19.200000762939453,
      "high": 19.639999389648438,
      "low": 18.920000076293945,
      "close": 19.6200008392334,
      "volume": 2050000
    },
    {
      "time": "2026-01-07",
      "open": 19.6200008392334,
      "high": 20.25,
      "low": 19.450000762939453,
      "close": 20.1299991607666,
      "volume": 1742200
    },
    {
      "time": "2026-01-08",
      "open": 20.079999923706055,
      "high": 20.079999923706055,
      "low": 19.405000686645508,
      "close": 19.540000915527344,
      "volume": 2272000
    },
    {
      "time": "2026-01-09",
      "open": 19.649999618530273,
      "high": 20.219999313354492,
      "low": 19.280000686645508,
      "close": 19.670000076293945,
      "volume": 1757300
    },
    {
      "time": "2026-01-12",
      "open": 19.600000381469727,
      "high": 19.829999923706055,
      "low": 19.350000381469727,
      "close": 19.610000610351562,
      "volume": 1489500
    },
    {
      "time": "2026-01-13",
      "open": 19.559999465942383,
      "high": 19.8700008392334,
      "low": 19.030000686645508,
      "close": 19.309999465942383,
      "volume": 2019000
    },
    {
      "time": "2026-01-14",
      "open": 19.190000534057617,
      "high": 19.325000762939453,
      "low": 18.850000381469727,
      "close": 19.260000228881836,
      "volume": 2361800
    },
    {
      "time": "2026-01-15",
      "open": 19.3700008392334,
      "high": 19.75,
      "low": 18.8700008392334,
      "close": 18.899999618530273,
      "volume": 1977600
    },
    {
      "time": "2026-01-16",
      "open": 18.90999984741211,
      "high": 18.940000534057617,
      "low": 18.260000228881836,
      "close": 18.270000457763672,
      "volume": 1983400
    },
    {
      "time": "2026-01-20",
      "open": 17.809999465942383,
      "high": 18.135000228881836,
      "low": 17.290000915527344,
      "close": 17.31999969482422,
      "volume": 2712100
    },
    {
      "time": "2026-01-21",
      "open": 17.389999389648438,
      "high": 17.520000457763672,
      "low": 16.790000915527344,
      "close": 17.1200008392334,
      "volume": 2060200
    },
    {
      "time": "2026-01-22",
      "open": 17.420000076293945,
      "high": 17.65999984741211,
      "low": 17.135000228881836,
      "close": 17.309999465942383,
      "volume": 2448500
    },
    {
      "time": "2026-01-23",
      "open": 17.309999465942383,
      "high": 17.860000610351562,
      "low": 17.170000076293945,
      "close": 17.799999237060547,
      "volume": 3123200
    },
    {
      "time": "2026-01-26",
      "open": 17.780000686645508,
      "high": 18.030000686645508,
      "low": 17.549999237060547,
      "close": 17.850000381469727,
      "volume": 1811100
    },
    {
      "time": "2026-01-27",
      "open": 18.010000228881836,
      "high": 18.5,
      "low": 17.735000610351562,
      "close": 18.309999465942383,
      "volume": 2797700
    },
    {
      "time": "2026-01-28",
      "open": 18.40999984741211,
      "high": 18.520000457763672,
      "low": 17.239999771118164,
      "close": 17.290000915527344,
      "volume": 3028700
    },
    {
      "time": "2026-01-29",
      "open": 17.170000076293945,
      "high": 17.270000457763672,
      "low": 15.609999656677246,
      "close": 16.049999237060547,
      "volume": 4841100
    },
    {
      "time": "2026-01-30",
      "open": 16.020000457763672,
      "high": 16.389999389648438,
      "low": 15.600000381469727,
      "close": 15.6899995803833,
      "volume": 2614700
    },
    {
      "time": "2026-02-02",
      "open": 15.720000267028809,
      "high": 16.25,
      "low": 15.479999542236328,
      "close": 15.720000267028809,
      "volume": 3061000
    },
    {
      "time": "2026-02-03",
      "open": 15.5600004196167,
      "high": 15.739999771118164,
      "low": 13.984999656677246,
      "close": 14.649999618530273,
      "volume": 5421600
    },
    {
      "time": "2026-02-04",
      "open": 14.489999771118164,
      "high": 14.949999809265137,
      "low": 13.71500015258789,
      "close": 14.930000305175781,
      "volume": 5044900
    },
    {
      "time": "2026-02-05",
      "open": 14.84000015258789,
      "high": 15.289999961853027,
      "low": 14.145000457763672,
      "close": 14.270000457763672,
      "volume": 3735800
    },
    {
      "time": "2026-02-06",
      "open": 14.59000015258789,
      "high": 15.1899995803833,
      "low": 14.270000457763672,
      "close": 14.710000038146973,
      "volume": 2845900
    },
    {
      "time": "2026-02-09",
      "open": 14.699999809265137,
      "high": 15.329999923706055,
      "low": 14.4399995803833,
      "close": 15.180000305175781,
      "volume": 1978500
    },
    {
      "time": "2026-02-10",
      "open": 15.430000305175781,
      "high": 15.949999809265137,
      "low": 15.119999885559082,
      "close": 15.210000038146973,
      "volume": 2214900
    },
    {
      "time": "2026-02-11",
      "open": 15.25,
      "high": 15.399999618530273,
      "low": 14.460000038146973,
      "close": 15.260000228881836,
      "volume": 2159300
    },
    {
      "time": "2026-02-12",
      "open": 15.270000457763672,
      "high": 15.569999694824219,
      "low": 14.710000038146973,
      "close": 15.220000267028809,
      "volume": 1699300
    },
    {
      "time": "2026-02-13",
      "open": 15.390000343322754,
      "high": 16.424999237060547,
      "low": 15.265000343322754,
      "close": 15.920000076293945,
      "volume": 3245800
    },
    {
      "time": "2026-02-17",
      "open": 15.600000381469727,
      "high": 15.720000267028809,
      "low": 15.130000114440918,
      "close": 15.649999618530273,
      "volume": 2565500
    },
    {
      "time": "2026-02-18",
      "open": 15.699999809265137,
      "high": 16.309999465942383,
      "low": 15.508000373840332,
      "close": 16.09000015258789,
      "volume": 1462200
    },
    {
      "time": "2026-02-19",
      "open": 15.90999984741211,
      "high": 16.045000076293945,
      "low": 15.555000305175781,
      "close": 15.670000076293945,
      "volume": 1207200
    },
    {
      "time": "2026-02-20",
      "open": 15.609999656677246,
      "high": 16.139999389648438,
      "low": 14.130000114440918,
      "close": 14.1899995803833,
      "volume": 7727000
    },
    {
      "time": "2026-02-23",
      "open": 14.029999732971191,
      "high": 14.09000015258789,
      "low": 12.84000015258789,
      "close": 12.859999656677246,
      "volume": 4112200
    },
    {
      "time": "2026-02-24",
      "open": 12.970000267028809,
      "high": 13.319999694824219,
      "low": 12.8100004196167,
      "close": 13.119999885559082,
      "volume": 3249000
    },
    {
      "time": "2026-02-25",
      "open": 13.199999809265137,
      "high": 13.600000381469727,
      "low": 12.84000015258789,
      "close": 13.369999885559082,
      "volume": 3142000
    },
    {
      "time": "2026-02-26",
      "open": 13.529999732971191,
      "high": 14.550000190734863,
      "low": 13.399999618530273,
      "close": 14.369999885559082,
      "volume": 4664700
    },
    {
      "time": "2026-02-27",
      "open": 14.0600004196167,
      "high": 14.170000076293945,
      "low": 13.510000228881836,
      "close": 14.100000381469727,
      "volume": 2204000
    },
    {
      "time": "2026-03-02",
      "open": 13.619999885559082,
      "high": 14.479999542236328,
      "low": 13.512999534606934,
      "close": 14.34000015258789,
      "volume": 1630500
    },
    {
      "time": "2026-03-03",
      "open": 13.960000038146973,
      "high": 14.354999542236328,
      "low": 13.649999618530273,
      "close": 14.199999809265137,
      "volume": 2557300
    },
    {
      "time": "2026-03-04",
      "open": 14.135000228881836,
      "high": 14.279999732971191,
      "low": 13.800000190734863,
      "close": 13.920000076293945,
      "volume": 3751200
    },
    {
      "time": "2026-03-05",
      "open": 14.119999885559082,
      "high": 15.34000015258789,
      "low": 14,
      "close": 15.279999732971191,
      "volume": 2683900
    },
    {
      "time": "2026-03-06",
      "open": 15.050000190734863,
      "high": 15.4399995803833,
      "low": 14.819999694824219,
      "close": 15.390000343322754,
      "volume": 1545700
    },
    {
      "time": "2026-03-09",
      "open": 15.119999885559082,
      "high": 15.630000114440918,
      "low": 14.880000114440918,
      "close": 15.420000076293945,
      "volume": 2408800
    },
    {
      "time": "2026-03-10",
      "open": 15.399999618530273,
      "high": 15.600000381469727,
      "low": 14.765000343322754,
      "close": 15.319999694824219,
      "volume": 2717100
    },
    {
      "time": "2026-03-11",
      "open": 15.5,
      "high": 15.850000381469727,
      "low": 15.253999710083008,
      "close": 15.789999961853027,
      "volume": 2700300
    },
    {
      "time": "2026-03-12",
      "open": 15.579999923706055,
      "high": 16.05699920654297,
      "low": 15.390000343322754,
      "close": 15.479999542236328,
      "volume": 1615800
    },
    {
      "time": "2026-03-13",
      "open": 15.399999618530273,
      "high": 15.579999923706055,
      "low": 15.064000129699707,
      "close": 15.449999809265137,
      "volume": 1623300
    },
    {
      "time": "2026-03-16",
      "open": 15.220000267028809,
      "high": 15.710000038146973,
      "low": 15.050000190734863,
      "close": 15.079999923706055,
      "volume": 2275500
    },
    {
      "time": "2026-03-17",
      "open": 15.010000228881836,
      "high": 15.6899995803833,
      "low": 14.595000267028809,
      "close": 14.710000038146973,
      "volume": 3959800
    },
    {
      "time": "2026-03-18",
      "open": 13.255000114440918,
      "high": 13.390000343322754,
      "low": 11.920000076293945,
      "close": 12.470000267028809,
      "volume": 13572600
    },
    {
      "time": "2026-03-19",
      "open": 12.520000457763672,
      "high": 13.239999771118164,
      "low": 12.119999885559082,
      "close": 12.34000015258789,
      "volume": 5039500
    },
    {
      "time": "2026-03-20",
      "open": 12.319999694824219,
      "high": 12.609999656677246,
      "low": 11.899999618530273,
      "close": 12.25,
      "volume": 3745000
    },
    {
      "time": "2026-03-23",
      "open": 12.479999542236328,
      "high": 12.895000457763672,
      "low": 12.270000457763672,
      "close": 12.539999961853027,
      "volume": 3098600
    },
    {
      "time": "2026-03-24",
      "open": 12.354999542236328,
      "high": 12.414999961853027,
      "low": 11.829999923706055,
      "close": 12.319999694824219,
      "volume": 3710500
    },
    {
      "time": "2026-03-25",
      "open": 12.609999656677246,
      "high": 12.890000343322754,
      "low": 12.069999694824219,
      "close": 12.329999923706055,
      "volume": 2873700
    },
    {
      "time": "2026-03-26",
      "open": 12.170000076293945,
      "high": 12.829999923706055,
      "low": 12.109999656677246,
      "close": 12.279999732971191,
      "volume": 1996800
    },
    {
      "time": "2026-03-27",
      "open": 12,
      "high": 12.050000190734863,
      "low": 11.520000457763672,
      "close": 11.770000457763672,
      "volume": 3339000
    },
    {
      "time": "2026-03-30",
      "open": 11.9399995803833,
      "high": 12.489999771118164,
      "low": 11.899999618530273,
      "close": 12.449999809265137,
      "volume": 4494700
    },
    {
      "time": "2026-03-31",
      "open": 12.489999771118164,
      "high": 13.529999732971191,
      "low": 12.345000267028809,
      "close": 13.239999771118164,
      "volume": 4343200
    },
    {
      "time": "2026-04-01",
      "open": 13.369999885559082,
      "high": 13.449999809265137,
      "low": 12.84000015258789,
      "close": 13.359999656677246,
      "volume": 2842100
    },
    {
      "time": "2026-04-02",
      "open": 13.180000305175781,
      "high": 13.479000091552734,
      "low": 12.819999694824219,
      "close": 12.989999771118164,
      "volume": 2210200
    },
    {
      "time": "2026-04-06",
      "open": 13.010000228881836,
      "high": 13.154999732971191,
      "low": 12.75,
      "close": 13.109999656677246,
      "volume": 1690800
    },
    {
      "time": "2026-04-07",
      "open": 12.899999618530273,
      "high": 13.300000190734863,
      "low": 12.454999923706055,
      "close": 12.819999694824219,
      "volume": 2632500
    },
    {
      "time": "2026-04-08",
      "open": 13.210000038146973,
      "high": 13.449999809265137,
      "low": 12.399999618530273,
      "close": 12.40999984741211,
      "volume": 3614600
    },
    {
      "time": "2026-04-09",
      "open": 12.210000038146973,
      "high": 12.270000457763672,
      "low": 10.989999771118164,
      "close": 11.0600004196167,
      "volume": 7453600
    },
    {
      "time": "2026-04-10",
      "open": 11.0600004196167,
      "high": 11.0600004196167,
      "low": 10.300000190734863,
      "close": 10.489999771118164,
      "volume": 3952600
    },
    {
      "time": "2026-04-13",
      "open": 10.489999771118164,
      "high": 11.460000038146973,
      "low": 10.489999771118164,
      "close": 11.260000228881836,
      "volume": 4726300
    },
    {
      "time": "2026-04-14",
      "open": 11.529999732971191,
      "high": 11.850000381469727,
      "low": 10.960000038146973,
      "close": 11.119999885559082,
      "volume": 2703900
    },
    {
      "time": "2026-04-15",
      "open": 11.479999542236328,
      "high": 11.9399995803833,
      "low": 11.369999885559082,
      "close": 11.760000228881836,
      "volume": 3263600
    },
    {
      "time": "2026-04-16",
      "open": 12.069999694824219,
      "high": 12.399999618530273,
      "low": 11.595000267028809,
      "close": 11.6899995803833,
      "volume": 2445000
    },
    {
      "time": "2026-04-17",
      "open": 12.3100004196167,
      "high": 12.34000015258789,
      "low": 11.5,
      "close": 11.569999694824219,
      "volume": 3074500
    },
    {
      "time": "2026-04-20",
      "open": 11.430000305175781,
      "high": 12.180000305175781,
      "low": 11.40999984741211,
      "close": 12.170000076293945,
      "volume": 2205600
    },
    {
      "time": "2026-04-21",
      "open": 12.220000267028809,
      "high": 12.84000015258789,
      "low": 11.989999771118164,
      "close": 12.15999984741211,
      "volume": 2750700
    },
    {
      "time": "2026-04-22",
      "open": 12.319999694824219,
      "high": 12.600000381469727,
      "low": 12.069999694824219,
      "close": 12.279999732971191,
      "volume": 1986000
    },
    {
      "time": "2026-04-23",
      "open": 11.78499984741211,
      "high": 12.020000457763672,
      "low": 11.399999618530273,
      "close": 11.609999656677246,
      "volume": 2329100
    },
    {
      "time": "2026-04-24",
      "open": 11.734999656677246,
      "high": 12.069999694824219,
      "low": 11.5,
      "close": 11.949999809265137,
      "volume": 1654600
    },
    {
      "time": "2026-04-27",
      "open": 11.829999923706055,
      "high": 12.055000305175781,
      "low": 11.59000015258789,
      "close": 11.869999885559082,
      "volume": 2779100
    },
    {
      "time": "2026-04-28",
      "open": 11.880000114440918,
      "high": 12.279999732971191,
      "low": 11.420000076293945,
      "close": 11.520000457763672,
      "volume": 2423200
    },
    {
      "time": "2026-04-29",
      "open": 11.460000038146973,
      "high": 11.694999694824219,
      "low": 11.220000267028809,
      "close": 11.569999694824219,
      "volume": 1422200
    },
    {
      "time": "2026-04-30",
      "open": 11.4399995803833,
      "high": 11.510000228881836,
      "low": 11.079999923706055,
      "close": 11.420000076293945,
      "volume": 2297800
    },
    {
      "time": "2026-05-01",
      "open": 11.890000343322754,
      "high": 12.34000015258789,
      "low": 11.664999961853027,
      "close": 12.069999694824219,
      "volume": 2110400
    },
    {
      "time": "2026-05-04",
      "open": 12.149999618530273,
      "high": 12.729999542236328,
      "low": 11.975000381469727,
      "close": 12.149999618530273,
      "volume": 3667700
    },
    {
      "time": "2026-05-05",
      "open": 12.3100004196167,
      "high": 12.41100025177002,
      "low": 11.8100004196167,
      "close": 12.149999618530273,
      "volume": 1922900
    },
    {
      "time": "2026-05-06",
      "open": 11.960000038146973,
      "high": 12.180000305175781,
      "low": 11.380000114440918,
      "close": 11.619999885559082,
      "volume": 3574800
    },
    {
      "time": "2026-05-07",
      "open": 11.829999923706055,
      "high": 12.59000015258789,
      "low": 11.829999923706055,
      "close": 12.1899995803833,
      "volume": 3238000
    },
    {
      "time": "2026-05-08",
      "open": 12,
      "high": 12.239999771118164,
      "low": 11.760000228881836,
      "close": 12.229999542236328,
      "volume": 3478500
    },
    {
      "time": "2026-05-11",
      "open": 12,
      "high": 12.140000343322754,
      "low": 11.619999885559082,
      "close": 11.770000457763672,
      "volume": 3000200
    },
    {
      "time": "2026-05-12",
      "open": 11.84000015258789,
      "high": 11.932999610900879,
      "low": 11.510000228881836,
      "close": 11.609999656677246,
      "volume": 1921700
    },
    {
      "time": "2026-05-13",
      "open": 11.460000038146973,
      "high": 11.880000114440918,
      "low": 11.319999694824219,
      "close": 11.8100004196167,
      "volume": 2787900
    },
    {
      "time": "2026-05-14",
      "open": 11.899999618530273,
      "high": 13.420000076293945,
      "low": 11.899999618530273,
      "close": 13.180000305175781,
      "volume": 5642500
    },
    {
      "time": "2026-05-15",
      "open": 12.989999771118164,
      "high": 13.890000343322754,
      "low": 12.741999626159668,
      "close": 13.5,
      "volume": 5038500
    },
    {
      "time": "2026-05-18",
      "open": 13.399999618530273,
      "high": 14.609999656677246,
      "low": 13.359999656677246,
      "close": 14.59000015258789,
      "volume": 6290500
    },
    {
      "time": "2026-05-19",
      "open": 14.8100004196167,
      "high": 15.09000015258789,
      "low": 14.350000381469727,
      "close": 14.470000267028809,
      "volume": 5488400
    },
    {
      "time": "2026-05-20",
      "open": 14.260000228881836,
      "high": 14.984999656677246,
      "low": 13.904999732971191,
      "close": 14.979999542236328,
      "volume": 2302600
    },
    {
      "time": "2026-05-21",
      "open": 14.970000267028809,
      "high": 15.050000190734863,
      "low": 14.640000343322754,
      "close": 15.010000228881836,
      "volume": 2151700
    },
    {
      "time": "2026-05-22",
      "open": 15.180000305175781,
      "high": 15.890000343322754,
      "low": 15.036999702453613,
      "close": 15.75,
      "volume": 2692400
    },
    {
      "time": "2026-05-26",
      "open": 15.675000190734863,
      "high": 16.155000686645508,
      "low": 15.140000343322754,
      "close": 15.869999885559082,
      "volume": 3243900
    },
    {
      "time": "2026-05-27",
      "open": 15.569999694824219,
      "high": 15.859999656677246,
      "low": 15.229999542236328,
      "close": 15.5600004196167,
      "volume": 2760300
    },
    {
      "time": "2026-05-28",
      "open": 15.789999961853027,
      "high": 16.75,
      "low": 15.5,
      "close": 16.549999237060547,
      "volume": 3449000
    },
    {
      "time": "2026-05-29",
      "open": 16.889999389648438,
      "high": 18.864999771118164,
      "low": 16.8799991607666,
      "close": 18.829999923706055,
      "volume": 5032300
    },
    {
      "time": "2026-06-01",
      "open": 19.31999969482422,
      "high": 20.14699935913086,
      "low": 18.959999084472656,
      "close": 19.25,
      "volume": 8564200
    },
    {
      "time": "2026-06-02",
      "open": 18.309999465942383,
      "high": 20.139999389648438,
      "low": 18.010000228881836,
      "close": 19.84000015258789,
      "volume": 6714000
    },
    {
      "time": "2026-06-03",
      "open": 19.329999923706055,
      "high": 19.62299919128418,
      "low": 18.360000610351562,
      "close": 18.3799991607666,
      "volume": 7764600
    },
    {
      "time": "2026-06-04",
      "open": 18.260000228881836,
      "high": 18.760000228881836,
      "low": 17.75,
      "close": 18.610000610351562,
      "volume": 4678900
    },
    {
      "time": "2026-06-05",
      "open": 18.610000610351562,
      "high": 19.125,
      "low": 17.899999618530273,
      "close": 18.239999771118164,
      "volume": 4007600
    },
    {
      "time": "2026-06-08",
      "open": 18.209999084472656,
      "high": 18.43600082397461,
      "low": 17.381000518798828,
      "close": 17.690000534057617,
      "volume": 5502400
    },
    {
      "time": "2026-06-09",
      "open": 15.319999694824219,
      "high": 16.399999618530273,
      "low": 14.989999771118164,
      "close": 15.65999984741211,
      "volume": 11910800
    },
    {
      "time": "2026-06-10",
      "open": 15.5600004196167,
      "high": 15.720000267028809,
      "low": 14.255000114440918,
      "close": 14.710000038146973,
      "volume": 7731700
    },
    {
      "time": "2026-06-11",
      "open": 14.484999656677246,
      "high": 14.699999809265137,
      "low": 14.135000228881836,
      "close": 14.420000076293945,
      "volume": 5248700
    },
    {
      "time": "2026-06-12",
      "open": 14.010000228881836,
      "high": 14.949999809265137,
      "low": 13.949999809265137,
      "close": 14.619999885559082,
      "volume": 4591700
    },
    {
      "time": "2026-06-15",
      "open": 15.020000457763672,
      "high": 15.020000457763672,
      "low": 14.104999542236328,
      "close": 14.210000038146973,
      "volume": 4115300
    },
    {
      "time": "2026-06-16",
      "open": 14.210000038146973,
      "high": 15.449999809265137,
      "low": 13.9399995803833,
      "close": 14.09000015258789,
      "volume": 7197700
    },
    {
      "time": "2026-06-17",
      "open": 14.270000457763672,
      "high": 14.380000114440918,
      "low": 13.180000305175781,
      "close": 13.210000038146973,
      "volume": 7226800
    },
    {
      "time": "2026-06-18",
      "open": 13.430000305175781,
      "high": 13.770000457763672,
      "low": 12.949999809265137,
      "close": 13.329999923706055,
      "volume": 6827200
    },
    {
      "time": "2026-06-22",
      "open": 13.109999656677246,
      "high": 13.649999618530273,
      "low": 12.5,
      "close": 12.630000114440918,
      "volume": 4035600
    },
    {
      "time": "2026-06-23",
      "open": 12.819999694824219,
      "high": 13.015000343322754,
      "low": 12.569999694824219,
      "close": 12.880000114440918,
      "volume": 4445100
    },
    {
      "time": "2026-06-24",
      "open": 12.859999656677246,
      "high": 13.130000114440918,
      "low": 12.430000305175781,
      "close": 12.569999694824219,
      "volume": 4914300
    },
    {
      "time": "2026-06-25",
      "open": 12.720000267028809,
      "high": 13.020000457763672,
      "low": 12.399999618530273,
      "close": 12.6899995803833,
      "volume": 5757400
    },
    {
      "time": "2026-06-26",
      "open": 12.600000381469727,
      "high": 13.222999572753906,
      "low": 12.600000381469727,
      "close": 13.180000305175781,
      "volume": 4976100
    },
    {
      "time": "2026-06-29",
      "open": 13.569999694824219,
      "high": 13.979999542236328,
      "low": 13.380000114440918,
      "close": 13.720000267028809,
      "volume": 5685100
    },
    {
      "time": "2026-06-30",
      "open": 13.539999961853027,
      "high": 14.694999694824219,
      "low": 13.53499984741211,
      "close": 14.640000343322754,
      "volume": 3487900
    },
    {
      "time": "2026-07-01",
      "open": 15,
      "high": 16.030000686645508,
      "low": 14.9399995803833,
      "close": 15.3100004196167,
      "volume": 5143100
    },
    {
      "time": "2026-07-02",
      "open": 15.3100004196167,
      "high": 15.729999542236328,
      "low": 15.175000190734863,
      "close": 15.270000457763672,
      "volume": 2913100
    },
    {
      "time": "2026-07-06",
      "open": 15.15999984741211,
      "high": 15.869999885559082,
      "low": 14.918999671936035,
      "close": 15.850000381469727,
      "volume": 2755400
    },
    {
      "time": "2026-07-07",
      "open": 16.020000457763672,
      "high": 16.950000762939453,
      "low": 15.510000228881836,
      "close": 16.190000534057617,
      "volume": 6998000
    },
    {
      "time": "2026-07-08",
      "open": 15.890000343322754,
      "high": 16.149999618530273,
      "low": 15.085000038146973,
      "close": 15.109999656677246,
      "volume": 7473800
    },
    {
      "time": "2026-07-09",
      "open": 14.760000228881836,
      "high": 15.350000381469727,
      "low": 14.569999694824219,
      "close": 14.850000381469727,
      "volume": 5860100
    },
    {
      "time": "2026-07-10",
      "open": 15.28499984741211,
      "high": 15.4399995803833,
      "low": 13.670000076293945,
      "close": 13.710000038146973,
      "volume": 3361600
    },
    {
      "time": "2026-07-13",
      "open": 13.739999771118164,
      "high": 14.15999984741211,
      "low": 13.640000343322754,
      "close": 14.010000228881836,
      "volume": 2731000
    },
    {
      "time": "2026-07-14",
      "open": 13.520000457763672,
      "high": 15.399999618530273,
      "low": 13.520000457763672,
      "close": 15.199999809265137,
      "volume": 6412800
    },
    {
      "time": "2026-07-15",
      "open": 15.289999961853027,
      "high": 15.71500015258789,
      "low": 15.015000343322754,
      "close": 15.130000114440918,
      "volume": 4893900
    },
    {
      "time": "2026-07-16",
      "open": 15.260000228881836,
      "high": 16.06999969482422,
      "low": 14.760000228881836,
      "close": 15.859999656677246,
      "volume": 4316700
    },
    {
      "time": "2026-07-17",
      "open": 15.600000381469727,
      "high": 16.200000762939453,
      "low": 15.289999961853027,
      "close": 15.680000305175781,
      "volume": 3915800
    },
    {
      "time": "2026-07-20",
      "open": 15.529999732971191,
      "high": 15.640000343322754,
      "low": 14.90999984741211,
      "close": 15.220000267028809,
      "volume": 3909600
    },
    {
      "time": "2026-07-21",
      "open": 15.369999885559082,
      "high": 15.369999885559082,
      "low": 14.630000114440918,
      "close": 14.770000457763672,
      "volume": 2634500
    },
    {
      "time": "2026-07-22",
      "open": 14.920000076293945,
      "high": 14.920000076293945,
      "low": 14.260000228881836,
      "close": 14.779999732971191,
      "volume": 3362600
    },
    {
      "time": "2026-07-23",
      "open": 15.010000228881836,
      "high": 15.170000076293945,
      "low": 14.25,
      "close": 14.3149995803833,
      "volume": 3406800
    },
    {
      "time": "2026-07-24",
      "open": 14.475000381469727,
      "high": 15.0649995803833,
      "low": 14.460000038146973,
      "close": 14.949999809265137,
      "volume": 2197700
    },
    {
      "time": "2026-07-27",
      "open": 15.220000267028809,
      "high": 15.859999656677246,
      "low": 15.09000015258789,
      "close": 15.34000015258789,
      "volume": 2573000
    },
    {
      "time": "2026-07-28",
      "open": 15.420000076293945,
      "high": 16.094999313354492,
      "low": 15.100000381469727,
      "close": 15.779999732971191,
      "volume": 3003300
    },
    {
      "time": "2026-07-29",
      "open": 15.649999618530273,
      "high": 16.53499984741211,
      "low": 15.625,
      "close": 15.890000343322754,
      "volume": 2969500
    },
    {
      "time": "2026-07-30",
      "open": 15.960000038146973,
      "high": 16.280000686645508,
      "low": 15.414999961853027,
      "close": 16.170000076293945,
      "volume": 4960400
    },
    {
      "time": "2026-07-31",
      "open": 16.09000015258789,
      "high": 16.8799991607666,
      "low": 15.885000228881836,
      "close": 16.770000457763672,
      "volume": 2975800
    },
    {
      "time": "2026-08-03",
      "open": 17.100000381469727,
      "high": 17.700000762939453,
      "low": 16.860000610351562,
      "close": 17.200000762939453,
      "volume": 3467600
    },
    {
      "time": "2026-08-04",
      "open": 16.899999618530273,
      "high": 17.621999740600586,
      "low": 16.719999313354492,
      "close": 17.399999618530273,
      "volume": 2867500
    },
    {
      "time": "2026-08-05",
      "open": 17.700000762939453,
      "high": 18.030000686645508,
      "low": 17.549999237060547,
      "close": 17.84000015258789,
      "volume": 2422000
    },
    {
      "time": "2026-08-06",
      "open": 17.540000915527344,
      "high": 17.719999313354492,
      "low": 17.235000610351562,
      "close": 17.68000030517578,
      "volume": 2213500
    },
    {
      "time": "2026-08-07",
      "open": 18.719999313354492,
      "high": 18.899999618530273,
      "low": 18.139999389648438,
      "close": 18.65999984741211,
      "volume": 3098300
    },
    {
      "time": "2026-08-10",
      "open": 18.600000381469727,
      "high": 19.420000076293945,
      "low": 18.559999465942383,
      "close": 19.40999984741211,
      "volume": 3775700
    },
    {
      "time": "2026-08-11",
      "open": 19.09000015258789,
      "high": 19.200000762939453,
      "low": 18.440000534057617,
      "close": 19.059999465942383,
      "volume": 3166900
    },
    {
      "time": "2026-08-12",
      "open": 19.139999389648438,
      "high": 19.434999465942383,
      "low": 18.690000534057617,
      "close": 18.729999542236328,
      "volume": 3570100
    },
    {
      "time": "2026-08-13",
      "open": 19.010000228881836,
      "high": 20.3799991607666,
      "low": 18.875,
      "close": 19.989999771118164,
      "volume": 5563400
    },
    {
      "time": "2026-08-14",
      "open": 19.940000534057617,
      "high": 20.030000686645508,
      "low": 19.354999542236328,
      "close": 19.530000686645508,
      "volume": 2904000
    },
    {
      "time": "2026-08-17",
      "open": 19.290000915527344,
      "high": 19.395000457763672,
      "low": 18.56999969482422,
      "close": 18.59000015258789,
      "volume": 2209000
    },
    {
      "time": "2026-08-18",
      "open": 18.639999389648438,
      "high": 19.43000030517578,
      "low": 18.639999389648438,
      "close": 19.200000762939453,
      "volume": 2395900
    },
    {
      "time": "2026-08-19",
      "open": 19.190000534057617,
      "high": 19.589000701904297,
      "low": 18.809999465942383,
      "close": 19.190000534057617,
      "volume": 1996600
    },
    {
      "time": "2026-08-20",
      "open": 18.969999313354492,
      "high": 19.209999084472656,
      "low": 18.43000030517578,
      "close": 18.510000228881836,
      "volume": 2135100
    },
    {
      "time": "2026-08-21",
      "open": 18.700000762939453,
      "high": 18.84000015258789,
      "low": 17.961000442504883,
      "close": 18.639999389648438,
      "volume": 2640800
    },
    {
      "time": "2026-08-24",
      "open": 18.760000228881836,
      "high": 18.775999069213867,
      "low": 18.059999465942383,
      "close": 18.1299991607666,
      "volume": 2376200
    },
    {
      "time": "2026-08-25",
      "open": 18.15999984741211,
      "high": 18.350000381469727,
      "low": 17.665000915527344,
      "close": 17.8700008392334,
      "volume": 2491800
    },
    {
      "time": "2026-08-26",
      "open": 17.360000610351562,
      "high": 18.290000915527344,
      "low": 17.299999237060547,
      "close": 18.219999313354492,
      "volume": 1985000
    },
    {
      "time": "2026-08-27",
      "open": 19.469999313354492,
      "high": 21.364999771118164,
      "low": 19.389999389648438,
      "close": 20.450000762939453,
      "volume": 8440200
    },
    {
      "time": "2026-08-28",
      "open": 20.209999084472656,
      "high": 20.733999252319336,
      "low": 19.75,
      "close": 19.829999923706055,
      "volume": 3665300
    },
    {
      "time": "2026-08-31",
      "open": 20.014999389648438,
      "high": 20.899999618530273,
      "low": 19.719999313354492,
      "close": 20.559999465942383,
      "volume": 3780000
    },
    {
      "time": "2026-09-01",
      "open": 20.25,
      "high": 20.638999938964844,
      "low": 19.219999313354492,
      "close": 19.229999542236328,
      "volume": 2852800
    },
    {
      "time": "2026-09-02",
      "open": 19.1299991607666,
      "high": 19.34000015258789,
      "low": 17.989999771118164,
      "close": 18.309999465942383,
      "volume": 3266400
    },
    {
      "time": "2026-09-03",
      "open": 18.829999923706055,
      "high": 19.450000762939453,
      "low": 18.72800064086914,
      "close": 19.389999389648438,
      "volume": 2369200
    },
    {
      "time": "2026-09-04",
      "open": 19.100000381469727,
      "high": 19.385000228881836,
      "low": 18.799999237060547,
      "close": 18.81999969482422,
      "volume": 1900700
    },
    {
      "time": "2026-09-08",
      "open": 18.530000686645508,
      "high": 18.614999771118164,
      "low": 17.559999465942383,
      "close": 17.790000915527344,
      "volume": 5577700
    },
    {
      "time": "2026-09-09",
      "open": 17.040000915527344,
      "high": 18.309999465942383,
      "low": 16.780000686645508,
      "close": 17.579999923706055,
      "volume": 7762100
    },
    {
      "time": "2026-09-10",
      "open": 17.3799991607666,
      "high": 18.59000015258789,
      "low": 17.101999282836914,
      "close": 17.639999389648438,
      "volume": 5302000
    },
    {
      "time": "2026-09-11",
      "open": 17.719999313354492,
      "high": 17.760000228881836,
      "low": 16.6200008392334,
      "close": 17.239999771118164,
      "volume": 4979900
    },
    {
      "time": "2026-09-14",
      "open": 18.299999237060547,
      "high": 20.260000228881836,
      "low": 17.959999084472656,
      "close": 20.09510040283203,
      "volume": 8163007
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 21.474300079345703
    },
    {
      "time": "2025-11-24",
      "value": 21.411300086975096
    },
    {
      "time": "2025-11-25",
      "value": 21.354100074768066
    },
    {
      "time": "2025-11-26",
      "value": 21.299100074768067
    },
    {
      "time": "2025-11-28",
      "value": 21.21890007019043
    },
    {
      "time": "2025-12-01",
      "value": 21.132100067138673
    },
    {
      "time": "2025-12-02",
      "value": 21.05270004272461
    },
    {
      "time": "2025-12-03",
      "value": 20.993900032043456
    },
    {
      "time": "2025-12-04",
      "value": 20.947500038146973
    },
    {
      "time": "2025-12-05",
      "value": 20.913900032043458
    },
    {
      "time": "2025-12-08",
      "value": 20.880700035095217
    },
    {
      "time": "2025-12-09",
      "value": 20.8321000289917
    },
    {
      "time": "2025-12-10",
      "value": 20.810900039672852
    },
    {
      "time": "2025-12-11",
      "value": 20.789900016784667
    },
    {
      "time": "2025-12-12",
      "value": 20.743400039672853
    },
    {
      "time": "2025-12-15",
      "value": 20.685800018310548
    },
    {
      "time": "2025-12-16",
      "value": 20.636000022888183
    },
    {
      "time": "2025-12-17",
      "value": 20.603600006103516
    },
    {
      "time": "2025-12-18",
      "value": 20.574599990844728
    },
    {
      "time": "2025-12-19",
      "value": 20.529000015258788
    },
    {
      "time": "2025-12-22",
      "value": 20.52240001678467
    },
    {
      "time": "2025-12-23",
      "value": 20.501000022888185
    },
    {
      "time": "2025-12-24",
      "value": 20.476200027465822
    },
    {
      "time": "2025-12-26",
      "value": 20.44220001220703
    },
    {
      "time": "2025-12-29",
      "value": 20.421800003051757
    },
    {
      "time": "2025-12-30",
      "value": 20.4
    },
    {
      "time": "2025-12-31",
      "value": 20.35259998321533
    },
    {
      "time": "2026-01-02",
      "value": 20.277999992370606
    },
    {
      "time": "2026-01-05",
      "value": 20.223199996948242
    },
    {
      "time": "2026-01-06",
      "value": 20.171000022888183
    },
    {
      "time": "2026-01-07",
      "value": 20.12659999847412
    },
    {
      "time": "2026-01-08",
      "value": 20.061800003051758
    },
    {
      "time": "2026-01-09",
      "value": 20.005400009155274
    },
    {
      "time": "2026-01-12",
      "value": 19.968800010681154
    },
    {
      "time": "2026-01-13",
      "value": 19.924000015258787
    },
    {
      "time": "2026-01-14",
      "value": 19.87560001373291
    },
    {
      "time": "2026-01-15",
      "value": 19.823800010681154
    },
    {
      "time": "2026-01-16",
      "value": 19.79000003814697
    },
    {
      "time": "2026-01-20",
      "value": 19.74120002746582
    },
    {
      "time": "2026-01-21",
      "value": 19.684800033569335
    },
    {
      "time": "2026-01-22",
      "value": 19.635200004577637
    },
    {
      "time": "2026-01-23",
      "value": 19.58479999542236
    },
    {
      "time": "2026-01-26",
      "value": 19.538199996948244
    },
    {
      "time": "2026-01-27",
      "value": 19.49939998626709
    },
    {
      "time": "2026-01-28",
      "value": 19.461399993896485
    },
    {
      "time": "2026-01-29",
      "value": 19.383999977111817
    },
    {
      "time": "2026-01-30",
      "value": 19.327999973297118
    },
    {
      "time": "2026-02-02",
      "value": 19.26779998779297
    },
    {
      "time": "2026-02-03",
      "value": 19.191199989318847
    },
    {
      "time": "2026-02-04",
      "value": 19.13759998321533
    },
    {
      "time": "2026-02-05",
      "value": 19.05059997558594
    },
    {
      "time": "2026-02-06",
      "value": 18.97399995803833
    },
    {
      "time": "2026-02-09",
      "value": 18.902599964141846
    },
    {
      "time": "2026-02-10",
      "value": 18.839599952697753
    },
    {
      "time": "2026-02-11",
      "value": 18.77639995574951
    },
    {
      "time": "2026-02-12",
      "value": 18.712799968719484
    },
    {
      "time": "2026-02-13",
      "value": 18.648399982452393
    },
    {
      "time": "2026-02-17",
      "value": 18.57299997329712
    },
    {
      "time": "2026-02-18",
      "value": 18.497799968719484
    },
    {
      "time": "2026-02-19",
      "value": 18.406399974823
    },
    {
      "time": "2026-02-20",
      "value": 18.28499996185303
    },
    {
      "time": "2026-02-23",
      "value": 18.14459997177124
    },
    {
      "time": "2026-02-24",
      "value": 17.986599960327148
    },
    {
      "time": "2026-02-25",
      "value": 17.81919996261597
    },
    {
      "time": "2026-02-26",
      "value": 17.685999946594237
    },
    {
      "time": "2026-02-27",
      "value": 17.555199966430663
    },
    {
      "time": "2026-03-02",
      "value": 17.419199981689452
    },
    {
      "time": "2026-03-03",
      "value": 17.295599994659423
    },
    {
      "time": "2026-03-04",
      "value": 17.154400005340577
    },
    {
      "time": "2026-03-05",
      "value": 17.039599990844728
    },
    {
      "time": "2026-03-06",
      "value": 16.919400005340577
    },
    {
      "time": "2026-03-09",
      "value": 16.810799999237062
    },
    {
      "time": "2026-03-10",
      "value": 16.69579999923706
    },
    {
      "time": "2026-03-11",
      "value": 16.588600006103515
    },
    {
      "time": "2026-03-12",
      "value": 16.478600006103516
    },
    {
      "time": "2026-03-13",
      "value": 16.37140001296997
    },
    {
      "time": "2026-03-16",
      "value": 16.268400020599366
    },
    {
      "time": "2026-03-17",
      "value": 16.183600006103514
    },
    {
      "time": "2026-03-18",
      "value": 16.047800006866456
    },
    {
      "time": "2026-03-19",
      "value": 15.902199993133545
    },
    {
      "time": "2026-03-20",
      "value": 15.744600009918212
    },
    {
      "time": "2026-03-23",
      "value": 15.604599990844726
    },
    {
      "time": "2026-03-24",
      "value": 15.457599983215331
    },
    {
      "time": "2026-03-25",
      "value": 15.311999969482422
    },
    {
      "time": "2026-03-26",
      "value": 15.171399974822998
    },
    {
      "time": "2026-03-27",
      "value": 15.021599979400635
    },
    {
      "time": "2026-03-30",
      "value": 14.892599983215332
    },
    {
      "time": "2026-03-31",
      "value": 14.791999969482422
    },
    {
      "time": "2026-04-01",
      "value": 14.712799968719482
    },
    {
      "time": "2026-04-02",
      "value": 14.630199947357177
    },
    {
      "time": "2026-04-06",
      "value": 14.546199951171875
    },
    {
      "time": "2026-04-07",
      "value": 14.446599960327148
    },
    {
      "time": "2026-04-08",
      "value": 14.337799949645996
    },
    {
      "time": "2026-04-09",
      "value": 14.192799968719482
    },
    {
      "time": "2026-04-10",
      "value": 14.0567999458313
    },
    {
      "time": "2026-04-13",
      "value": 13.960999965667725
    },
    {
      "time": "2026-04-14",
      "value": 13.86959997177124
    },
    {
      "time": "2026-04-15",
      "value": 13.7903999710083
    },
    {
      "time": "2026-04-16",
      "value": 13.731199970245362
    },
    {
      "time": "2026-04-17",
      "value": 13.66399995803833
    },
    {
      "time": "2026-04-20",
      "value": 13.621999950408936
    },
    {
      "time": "2026-04-21",
      "value": 13.570999946594238
    },
    {
      "time": "2026-04-22",
      "value": 13.512999935150146
    },
    {
      "time": "2026-04-23",
      "value": 13.440999927520751
    },
    {
      "time": "2026-04-24",
      "value": 13.374799919128417
    },
    {
      "time": "2026-04-27",
      "value": 13.307799911499023
    },
    {
      "time": "2026-04-28",
      "value": 13.219799919128418
    },
    {
      "time": "2026-04-29",
      "value": 13.138199920654296
    },
    {
      "time": "2026-04-30",
      "value": 13.044799919128417
    },
    {
      "time": "2026-05-01",
      "value": 12.972799911499024
    },
    {
      "time": "2026-05-04",
      "value": 12.931999912261963
    },
    {
      "time": "2026-05-05",
      "value": 12.917799911499024
    },
    {
      "time": "2026-05-06",
      "value": 12.887799911499023
    },
    {
      "time": "2026-05-07",
      "value": 12.864199905395507
    },
    {
      "time": "2026-05-08",
      "value": 12.821399898529053
    },
    {
      "time": "2026-05-11",
      "value": 12.774799900054932
    },
    {
      "time": "2026-05-12",
      "value": 12.720199890136719
    },
    {
      "time": "2026-05-13",
      "value": 12.67239990234375
    },
    {
      "time": "2026-05-14",
      "value": 12.657599906921387
    },
    {
      "time": "2026-05-15",
      "value": 12.621999912261963
    },
    {
      "time": "2026-05-18",
      "value": 12.605999908447266
    },
    {
      "time": "2026-05-19",
      "value": 12.586999912261962
    },
    {
      "time": "2026-05-20",
      "value": 12.580199909210204
    },
    {
      "time": "2026-05-21",
      "value": 12.564599914550781
    },
    {
      "time": "2026-05-22",
      "value": 12.569999923706055
    },
    {
      "time": "2026-05-26",
      "value": 12.578399925231933
    },
    {
      "time": "2026-05-27",
      "value": 12.587999935150146
    },
    {
      "time": "2026-05-28",
      "value": 12.624799919128417
    },
    {
      "time": "2026-05-29",
      "value": 12.751999912261963
    },
    {
      "time": "2026-06-01",
      "value": 12.890199909210205
    },
    {
      "time": "2026-06-02",
      "value": 13.041999912261963
    },
    {
      "time": "2026-06-03",
      "value": 13.158799896240234
    },
    {
      "time": "2026-06-04",
      "value": 13.284599914550782
    },
    {
      "time": "2026-06-05",
      "value": 13.402799911499024
    },
    {
      "time": "2026-06-08",
      "value": 13.510999927520752
    },
    {
      "time": "2026-06-09",
      "value": 13.588799915313722
    },
    {
      "time": "2026-06-10",
      "value": 13.633999919891357
    },
    {
      "time": "2026-06-11",
      "value": 13.657599925994873
    },
    {
      "time": "2026-06-12",
      "value": 13.682799930572509
    },
    {
      "time": "2026-06-15",
      "value": 13.707199935913087
    },
    {
      "time": "2026-06-16",
      "value": 13.7267999458313
    },
    {
      "time": "2026-06-17",
      "value": 13.734599952697755
    },
    {
      "time": "2026-06-18",
      "value": 13.752999954223633
    },
    {
      "time": "2026-06-22",
      "value": 13.784399948120118
    },
    {
      "time": "2026-06-23",
      "value": 13.832199954986573
    },
    {
      "time": "2026-06-24",
      "value": 13.85839994430542
    },
    {
      "time": "2026-06-25",
      "value": 13.889799938201904
    },
    {
      "time": "2026-06-26",
      "value": 13.918199939727783
    },
    {
      "time": "2026-06-29",
      "value": 13.958799953460693
    },
    {
      "time": "2026-06-30",
      "value": 14.020199966430663
    },
    {
      "time": "2026-07-01",
      "value": 14.082999973297119
    },
    {
      "time": "2026-07-02",
      "value": 14.145199985504151
    },
    {
      "time": "2026-07-06",
      "value": 14.216599998474122
    },
    {
      "time": "2026-07-07",
      "value": 14.308200016021729
    },
    {
      "time": "2026-07-08",
      "value": 14.371400012969971
    },
    {
      "time": "2026-07-09",
      "value": 14.431000022888183
    },
    {
      "time": "2026-07-10",
      "value": 14.47480001449585
    },
    {
      "time": "2026-07-13",
      "value": 14.523600025177002
    },
    {
      "time": "2026-07-14",
      "value": 14.599200019836426
    },
    {
      "time": "2026-07-15",
      "value": 14.660400028228759
    },
    {
      "time": "2026-07-16",
      "value": 14.7346000289917
    },
    {
      "time": "2026-07-17",
      "value": 14.805200042724609
    },
    {
      "time": "2026-07-20",
      "value": 14.877200050354004
    },
    {
      "time": "2026-07-21",
      "value": 14.928800067901612
    },
    {
      "time": "2026-07-22",
      "value": 14.979800071716308
    },
    {
      "time": "2026-07-23",
      "value": 15.030700054168701
    },
    {
      "time": "2026-07-24",
      "value": 15.09750005722046
    },
    {
      "time": "2026-07-27",
      "value": 15.168100051879883
    },
    {
      "time": "2026-07-28",
      "value": 15.22010004043579
    },
    {
      "time": "2026-07-29",
      "value": 15.267900047302247
    },
    {
      "time": "2026-07-30",
      "value": 15.299500045776368
    },
    {
      "time": "2026-07-31",
      "value": 15.345500049591065
    },
    {
      "time": "2026-08-03",
      "value": 15.389900074005126
    },
    {
      "time": "2026-08-04",
      "value": 15.437700061798095
    },
    {
      "time": "2026-08-05",
      "value": 15.479500064849853
    },
    {
      "time": "2026-08-06",
      "value": 15.515700073242188
    },
    {
      "time": "2026-08-07",
      "value": 15.577700061798096
    },
    {
      "time": "2026-08-10",
      "value": 15.634900074005127
    },
    {
      "time": "2026-08-11",
      "value": 15.639500064849853
    },
    {
      "time": "2026-08-12",
      "value": 15.62910005569458
    },
    {
      "time": "2026-08-13",
      "value": 15.632100048065185
    },
    {
      "time": "2026-08-14",
      "value": 15.655100078582764
    },
    {
      "time": "2026-08-17",
      "value": 15.65470006942749
    },
    {
      "time": "2026-08-18",
      "value": 15.673900089263917
    },
    {
      "time": "2026-08-19",
      "value": 15.703900089263916
    },
    {
      "time": "2026-08-20",
      "value": 15.76090009689331
    },
    {
      "time": "2026-08-21",
      "value": 15.83950008392334
    },
    {
      "time": "2026-08-24",
      "value": 15.913700065612794
    },
    {
      "time": "2026-08-25",
      "value": 15.97870008468628
    },
    {
      "time": "2026-08-26",
      "value": 16.05890007019043
    },
    {
      "time": "2026-08-27",
      "value": 16.18610008239746
    },
    {
      "time": "2026-08-28",
      "value": 16.31850008010864
    },
    {
      "time": "2026-08-31",
      "value": 16.46310007095337
    },
    {
      "time": "2026-09-01",
      "value": 16.595100059509278
    },
    {
      "time": "2026-09-02",
      "value": 16.703700046539307
    },
    {
      "time": "2026-09-03",
      "value": 16.84010004043579
    },
    {
      "time": "2026-09-04",
      "value": 16.96270004272461
    },
    {
      "time": "2026-09-08",
      "value": 17.05490005493164
    },
    {
      "time": "2026-09-09",
      "value": 17.132100048065187
    },
    {
      "time": "2026-09-10",
      "value": 17.1921000289917
    },
    {
      "time": "2026-09-11",
      "value": 17.23070001602173
    },
    {
      "time": "2026-09-14",
      "value": 17.327202014923095
    }
  ],
  "analysis": null
}