{
  "ok": true,
  "cached": false,
  "ticker": "TOST",
  "price": 33.37,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Vassil Jonathan",
      "title": "Chief Revenue Officer",
      "is_csuite": 0,
      "value": 484056,
      "avg_price": 33.9,
      "filing_date": "2026-09-04"
    },
    {
      "owner": "Vassil Jonathan",
      "title": "Chief Revenue Officer",
      "is_csuite": 0,
      "value": 3099075,
      "avg_price": 36.34,
      "filing_date": "2026-08-25"
    }
  ],
  "congress_trades": [
    {
      "name": "Thomas H. Kean Jr",
      "slug": "thomas-h-kean-jr",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-07-08",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "1 Mid-Cap Stock with Competitive Advantages and 2 That Underwhelm",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-mid-cap-stock-competitive-160330502.html",
      "published": "2026-09-14"
    },
    {
      "title": "Toast Changemakers Program Returns, Offering $150,000 in Grants to Restaurants Fighting Hunger",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/small-business/articles/toast-changemakers-program-returns-offering-120000366.html",
      "published": "2026-09-10"
    },
    {
      "title": "Toast (TOST) Sees a More Significant Dip Than Broader Market: Some Facts to Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/toast-tost-sees-more-significant-220005491.html",
      "published": "2026-09-09"
    },
    {
      "title": "The 2026 Voice of the Retail Industry Survey: How U.S. Retailers are Feeling About Inflation, Expansion, AI, and More",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/small-business/articles/2026-voice-retail-industry-survey-120000168.html",
      "published": "2026-09-09"
    },
    {
      "title": "2 Reasons to Like TOST and 1 to Stay Skeptical",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-reasons-tost-1-stay-151118976.html",
      "published": "2026-09-08"
    },
    {
      "title": "Brokers Suggest Investing in Toast (TOST): Read This Before Placing a Bet",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/brokers-suggest-investing-toast-tost-133004893.html",
      "published": "2026-09-07"
    },
    {
      "title": "Toast (TOST) Stock Gets Fair Value Boost After Q2 Sparks Split Analyst Views",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/toast-tost-stock-gets-fair-121509620.html",
      "published": "2026-09-04"
    },
    {
      "title": "Toast (TOST) Raises Outlook As Q2 Beat Revives The Case For Undervalued Shares",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/toast-tost-raises-outlook-q2-021704574.html",
      "published": "2026-09-04"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 40.45000076293945,
      "high": 41.02000045776367,
      "low": 40.13999938964844,
      "close": 40.220001220703125,
      "volume": 6040300
    },
    {
      "time": "2025-09-16",
      "open": 40.04999923706055,
      "high": 40.125999450683594,
      "low": 39.45000076293945,
      "close": 39.959999084472656,
      "volume": 6014900
    },
    {
      "time": "2025-09-17",
      "open": 40.130001068115234,
      "high": 40.972999572753906,
      "low": 39.9900016784668,
      "close": 40.650001525878906,
      "volume": 6585200
    },
    {
      "time": "2025-09-18",
      "open": 40.869998931884766,
      "high": 41.58000183105469,
      "low": 40.470001220703125,
      "close": 41.47999954223633,
      "volume": 7236800
    },
    {
      "time": "2025-09-19",
      "open": 41.7400016784668,
      "high": 42.150001525878906,
      "low": 40.92499923706055,
      "close": 41.130001068115234,
      "volume": 9066000
    },
    {
      "time": "2025-09-22",
      "open": 40.66999816894531,
      "high": 40.95000076293945,
      "low": 37.220001220703125,
      "close": 38.91999816894531,
      "volume": 27908500
    },
    {
      "time": "2025-09-23",
      "open": 39.02000045776367,
      "high": 39.09000015258789,
      "low": 37.779998779296875,
      "close": 37.959999084472656,
      "volume": 10847900
    },
    {
      "time": "2025-09-24",
      "open": 37.68000030517578,
      "high": 38.04999923706055,
      "low": 37.13999938964844,
      "close": 37.529998779296875,
      "volume": 8509800
    },
    {
      "time": "2025-09-25",
      "open": 37.13999938964844,
      "high": 37.24800109863281,
      "low": 36.61000061035156,
      "close": 36.849998474121094,
      "volume": 8479300
    },
    {
      "time": "2025-09-26",
      "open": 36.91999816894531,
      "high": 37.29999923706055,
      "low": 36.689998626708984,
      "close": 37.209999084472656,
      "volume": 5844700
    },
    {
      "time": "2025-09-29",
      "open": 37.5,
      "high": 37.560001373291016,
      "low": 36.8650016784668,
      "close": 37.130001068115234,
      "volume": 6397900
    },
    {
      "time": "2025-09-30",
      "open": 37.27000045776367,
      "high": 37.34000015258789,
      "low": 35.849998474121094,
      "close": 36.5099983215332,
      "volume": 8882300
    },
    {
      "time": "2025-10-01",
      "open": 36.41999816894531,
      "high": 36.45000076293945,
      "low": 35.529998779296875,
      "close": 35.599998474121094,
      "volume": 9383600
    },
    {
      "time": "2025-10-02",
      "open": 35.70000076293945,
      "high": 36.150001525878906,
      "low": 35.165000915527344,
      "close": 36.130001068115234,
      "volume": 8467700
    },
    {
      "time": "2025-10-03",
      "open": 36.119998931884766,
      "high": 36.650001525878906,
      "low": 35.80799865722656,
      "close": 36.63999938964844,
      "volume": 8243000
    },
    {
      "time": "2025-10-06",
      "open": 37,
      "high": 37.25,
      "low": 35.97999954223633,
      "close": 36.95000076293945,
      "volume": 6849300
    },
    {
      "time": "2025-10-07",
      "open": 37.2599983215332,
      "high": 37.66999816894531,
      "low": 36.41999816894531,
      "close": 37.16999816894531,
      "volume": 6301600
    },
    {
      "time": "2025-10-08",
      "open": 37.2400016784668,
      "high": 37.29999923706055,
      "low": 36.529998779296875,
      "close": 36.70000076293945,
      "volume": 5965500
    },
    {
      "time": "2025-10-09",
      "open": 36.834999084472656,
      "high": 37.439998626708984,
      "low": 36.6349983215332,
      "close": 36.86000061035156,
      "volume": 5474400
    },
    {
      "time": "2025-10-10",
      "open": 36.400001525878906,
      "high": 36.95000076293945,
      "low": 34.56999969482422,
      "close": 34.97999954223633,
      "volume": 9711900
    },
    {
      "time": "2025-10-13",
      "open": 35.5,
      "high": 36,
      "low": 35.09000015258789,
      "close": 35.84000015258789,
      "volume": 7222400
    },
    {
      "time": "2025-10-14",
      "open": 35.279998779296875,
      "high": 38.2400016784668,
      "low": 34.959999084472656,
      "close": 37.790000915527344,
      "volume": 10967400
    },
    {
      "time": "2025-10-15",
      "open": 38.060001373291016,
      "high": 38.400001525878906,
      "low": 37.21500015258789,
      "close": 37.220001220703125,
      "volume": 7759400
    },
    {
      "time": "2025-10-16",
      "open": 37.5,
      "high": 38.20000076293945,
      "low": 37.0260009765625,
      "close": 37.400001525878906,
      "volume": 6964400
    },
    {
      "time": "2025-10-17",
      "open": 37.08000183105469,
      "high": 37.86000061035156,
      "low": 36.869998931884766,
      "close": 37.5,
      "volume": 4245200
    },
    {
      "time": "2025-10-20",
      "open": 37.66999816894531,
      "high": 38.040000915527344,
      "low": 37.5,
      "close": 37.66999816894531,
      "volume": 4088800
    },
    {
      "time": "2025-10-21",
      "open": 37.470001220703125,
      "high": 39.053001403808594,
      "low": 37.20000076293945,
      "close": 38.54999923706055,
      "volume": 6328100
    },
    {
      "time": "2025-10-22",
      "open": 38.4900016784668,
      "high": 39.06999969482422,
      "low": 37.91999816894531,
      "close": 38.11000061035156,
      "volume": 5431400
    },
    {
      "time": "2025-10-23",
      "open": 38.220001220703125,
      "high": 39.06999969482422,
      "low": 38.04999923706055,
      "close": 38.79999923706055,
      "volume": 5080700
    },
    {
      "time": "2025-10-24",
      "open": 39.29999923706055,
      "high": 39.724998474121094,
      "low": 38.29999923706055,
      "close": 38.36000061035156,
      "volume": 5228700
    },
    {
      "time": "2025-10-27",
      "open": 39.09000015258789,
      "high": 39.15999984741211,
      "low": 38.400001525878906,
      "close": 38.880001068115234,
      "volume": 4618800
    },
    {
      "time": "2025-10-28",
      "open": 38.65999984741211,
      "high": 38.779998779296875,
      "low": 37.400001525878906,
      "close": 37.439998626708984,
      "volume": 6030500
    },
    {
      "time": "2025-10-29",
      "open": 36.77000045776367,
      "high": 36.790000915527344,
      "low": 35.5099983215332,
      "close": 35.7400016784668,
      "volume": 12010500
    },
    {
      "time": "2025-10-30",
      "open": 35.63999938964844,
      "high": 35.849998474121094,
      "low": 34.13999938964844,
      "close": 34.38999938964844,
      "volume": 9981100
    },
    {
      "time": "2025-10-31",
      "open": 35.06999969482422,
      "high": 36.470001220703125,
      "low": 35.06999969482422,
      "close": 36.13999938964844,
      "volume": 11701600
    },
    {
      "time": "2025-11-03",
      "open": 36.36000061035156,
      "high": 36.97999954223633,
      "low": 35.380001068115234,
      "close": 35.720001220703125,
      "volume": 11842600
    },
    {
      "time": "2025-11-04",
      "open": 34.61000061035156,
      "high": 36.275001525878906,
      "low": 34.38999938964844,
      "close": 35.63999938964844,
      "volume": 12330300
    },
    {
      "time": "2025-11-05",
      "open": 37.46500015258789,
      "high": 39.43000030517578,
      "low": 36.560001373291016,
      "close": 39.02000045776367,
      "volume": 19291900
    },
    {
      "time": "2025-11-06",
      "open": 38.9900016784668,
      "high": 39.66999816894531,
      "low": 36.349998474121094,
      "close": 36.380001068115234,
      "volume": 11383000
    },
    {
      "time": "2025-11-07",
      "open": 36.060001373291016,
      "high": 37.05500030517578,
      "low": 35.52000045776367,
      "close": 37,
      "volume": 7300000
    },
    {
      "time": "2025-11-10",
      "open": 37.27000045776367,
      "high": 38.61000061035156,
      "low": 36.33000183105469,
      "close": 38.18000030517578,
      "volume": 8857400
    },
    {
      "time": "2025-11-11",
      "open": 37.9900016784668,
      "high": 38.38999938964844,
      "low": 37.2599983215332,
      "close": 37.720001220703125,
      "volume": 4644700
    },
    {
      "time": "2025-11-12",
      "open": 37.939998626708984,
      "high": 38.63600158691406,
      "low": 37.560001373291016,
      "close": 38.34000015258789,
      "volume": 5910100
    },
    {
      "time": "2025-11-13",
      "open": 37.5,
      "high": 37.63999938964844,
      "low": 36.400001525878906,
      "close": 36.709999084472656,
      "volume": 7253300
    },
    {
      "time": "2025-11-14",
      "open": 36.005001068115234,
      "high": 37.58000183105469,
      "low": 35.79499816894531,
      "close": 35.900001525878906,
      "volume": 8822400
    },
    {
      "time": "2025-11-17",
      "open": 35.790000915527344,
      "high": 36.150001525878906,
      "low": 34.09000015258789,
      "close": 34.709999084472656,
      "volume": 7967700
    },
    {
      "time": "2025-11-18",
      "open": 34.25,
      "high": 34.720001220703125,
      "low": 33.630001068115234,
      "close": 33.7400016784668,
      "volume": 10411000
    },
    {
      "time": "2025-11-19",
      "open": 34.150001525878906,
      "high": 34.22999954223633,
      "low": 32.5099983215332,
      "close": 32.95000076293945,
      "volume": 9998800
    },
    {
      "time": "2025-11-20",
      "open": 33.59000015258789,
      "high": 34.099998474121094,
      "low": 32.150001525878906,
      "close": 32.599998474121094,
      "volume": 11710400
    },
    {
      "time": "2025-11-21",
      "open": 32.779998779296875,
      "high": 34.66999816894531,
      "low": 32.779998779296875,
      "close": 33.95000076293945,
      "volume": 11602300
    },
    {
      "time": "2025-11-24",
      "open": 34.16999816894531,
      "high": 34.65999984741211,
      "low": 33.3650016784668,
      "close": 33.47999954223633,
      "volume": 8661900
    },
    {
      "time": "2025-11-25",
      "open": 33.70000076293945,
      "high": 33.93000030517578,
      "low": 33.07500076293945,
      "close": 33.2599983215332,
      "volume": 11069900
    },
    {
      "time": "2025-11-26",
      "open": 33.560001373291016,
      "high": 33.84000015258789,
      "low": 33.33000183105469,
      "close": 33.540000915527344,
      "volume": 6610000
    },
    {
      "time": "2025-11-28",
      "open": 33.83000183105469,
      "high": 34.400001525878906,
      "low": 33.810001373291016,
      "close": 34.189998626708984,
      "volume": 3311000
    },
    {
      "time": "2025-12-01",
      "open": 34.41999816894531,
      "high": 34.94499969482422,
      "low": 33.965999603271484,
      "close": 34.36000061035156,
      "volume": 6419200
    },
    {
      "time": "2025-12-02",
      "open": 34.75,
      "high": 34.82500076293945,
      "low": 33.810001373291016,
      "close": 33.83000183105469,
      "volume": 5930200
    },
    {
      "time": "2025-12-03",
      "open": 33.90999984741211,
      "high": 35.220001220703125,
      "low": 33.599998474121094,
      "close": 35.16999816894531,
      "volume": 12012900
    },
    {
      "time": "2025-12-04",
      "open": 36.65999984741211,
      "high": 36.80500030517578,
      "low": 34.79999923706055,
      "close": 35.20000076293945,
      "volume": 11908700
    },
    {
      "time": "2025-12-05",
      "open": 35.029998779296875,
      "high": 36.417999267578125,
      "low": 35,
      "close": 35.66999816894531,
      "volume": 9800700
    },
    {
      "time": "2025-12-08",
      "open": 35.630001068115234,
      "high": 35.81999969482422,
      "low": 34.44499969482422,
      "close": 34.560001373291016,
      "volume": 7072900
    },
    {
      "time": "2025-12-09",
      "open": 34.4900016784668,
      "high": 35.15999984741211,
      "low": 34.34000015258789,
      "close": 34.58000183105469,
      "volume": 5451700
    },
    {
      "time": "2025-12-10",
      "open": 34.5,
      "high": 35.59000015258789,
      "low": 34.459999084472656,
      "close": 35.400001525878906,
      "volume": 6459300
    },
    {
      "time": "2025-12-11",
      "open": 35.29999923706055,
      "high": 36.09000015258789,
      "low": 34.97999954223633,
      "close": 35.970001220703125,
      "volume": 6917300
    },
    {
      "time": "2025-12-12",
      "open": 35.88999938964844,
      "high": 36.29999923706055,
      "low": 35.209999084472656,
      "close": 35.279998779296875,
      "volume": 5335600
    },
    {
      "time": "2025-12-15",
      "open": 35.4900016784668,
      "high": 35.72999954223633,
      "low": 34.439998626708984,
      "close": 34.790000915527344,
      "volume": 8051200
    },
    {
      "time": "2025-12-16",
      "open": 35,
      "high": 35.5,
      "low": 34.7400016784668,
      "close": 34.959999084472656,
      "volume": 5369300
    },
    {
      "time": "2025-12-17",
      "open": 34.93000030517578,
      "high": 36.06999969482422,
      "low": 34.810001373291016,
      "close": 35.5,
      "volume": 7055400
    },
    {
      "time": "2025-12-18",
      "open": 36.68000030517578,
      "high": 37.290000915527344,
      "low": 36.31999969482422,
      "close": 36.619998931884766,
      "volume": 8913500
    },
    {
      "time": "2025-12-19",
      "open": 36.56999969482422,
      "high": 36.72999954223633,
      "low": 36.130001068115234,
      "close": 36.220001220703125,
      "volume": 9281000
    },
    {
      "time": "2025-12-22",
      "open": 36.45000076293945,
      "high": 37.43000030517578,
      "low": 36.45000076293945,
      "close": 37.279998779296875,
      "volume": 7137400
    },
    {
      "time": "2025-12-23",
      "open": 37.060001373291016,
      "high": 37.29999923706055,
      "low": 35.869998931884766,
      "close": 36.68000030517578,
      "volume": 6576300
    },
    {
      "time": "2025-12-24",
      "open": 36.45000076293945,
      "high": 36.650001525878906,
      "low": 36.040000915527344,
      "close": 36.4900016784668,
      "volume": 2014000
    },
    {
      "time": "2025-12-26",
      "open": 36.540000915527344,
      "high": 36.560001373291016,
      "low": 36.209999084472656,
      "close": 36.439998626708984,
      "volume": 2950400
    },
    {
      "time": "2025-12-29",
      "open": 36.31999969482422,
      "high": 36.650001525878906,
      "low": 36.1150016784668,
      "close": 36.5099983215332,
      "volume": 3477900
    },
    {
      "time": "2025-12-30",
      "open": 36.4900016784668,
      "high": 36.57500076293945,
      "low": 36.20000076293945,
      "close": 36.290000915527344,
      "volume": 2973000
    },
    {
      "time": "2025-12-31",
      "open": 36.209999084472656,
      "high": 36.319000244140625,
      "low": 35.45000076293945,
      "close": 35.5099983215332,
      "volume": 5028000
    },
    {
      "time": "2026-01-02",
      "open": 35.77000045776367,
      "high": 36.029998779296875,
      "low": 33.66999816894531,
      "close": 34.02000045776367,
      "volume": 10026600
    },
    {
      "time": "2026-01-05",
      "open": 33.810001373291016,
      "high": 34.82500076293945,
      "low": 33.70000076293945,
      "close": 34.5,
      "volume": 11934000
    },
    {
      "time": "2026-01-06",
      "open": 34.2400016784668,
      "high": 36.125,
      "low": 33.91999816894531,
      "close": 36.06999969482422,
      "volume": 9839000
    },
    {
      "time": "2026-01-07",
      "open": 36,
      "high": 36.75,
      "low": 35.630001068115234,
      "close": 36.65999984741211,
      "volume": 6807200
    },
    {
      "time": "2026-01-08",
      "open": 35.790000915527344,
      "high": 36.779998779296875,
      "low": 34.67499923706055,
      "close": 36.619998931884766,
      "volume": 9096000
    },
    {
      "time": "2026-01-09",
      "open": 36.54999923706055,
      "high": 37.00199890136719,
      "low": 35.029998779296875,
      "close": 35.459999084472656,
      "volume": 6926600
    },
    {
      "time": "2026-01-12",
      "open": 35.400001525878906,
      "high": 36.38999938964844,
      "low": 35.400001525878906,
      "close": 36.20000076293945,
      "volume": 7184100
    },
    {
      "time": "2026-01-13",
      "open": 36.02000045776367,
      "high": 36.20000076293945,
      "low": 34.474998474121094,
      "close": 34.79999923706055,
      "volume": 9584200
    },
    {
      "time": "2026-01-14",
      "open": 34.72999954223633,
      "high": 36.165000915527344,
      "low": 34.63999938964844,
      "close": 35.65999984741211,
      "volume": 8111400
    },
    {
      "time": "2026-01-15",
      "open": 35.900001525878906,
      "high": 36,
      "low": 33.70000076293945,
      "close": 33.7599983215332,
      "volume": 11043100
    },
    {
      "time": "2026-01-16",
      "open": 33.7599983215332,
      "high": 33.90999984741211,
      "low": 32.86000061035156,
      "close": 33.52000045776367,
      "volume": 9261900
    },
    {
      "time": "2026-01-20",
      "open": 33.20000076293945,
      "high": 34.43000030517578,
      "low": 32.619998931884766,
      "close": 32.7599983215332,
      "volume": 13241000
    },
    {
      "time": "2026-01-21",
      "open": 33.290000915527344,
      "high": 33.58000183105469,
      "low": 32.630001068115234,
      "close": 33.150001525878906,
      "volume": 8212800
    },
    {
      "time": "2026-01-22",
      "open": 33.529998779296875,
      "high": 34.5,
      "low": 33.52000045776367,
      "close": 34.209999084472656,
      "volume": 7617000
    },
    {
      "time": "2026-01-23",
      "open": 34.16999816894531,
      "high": 34.45000076293945,
      "low": 33.72999954223633,
      "close": 33.79999923706055,
      "volume": 9205300
    },
    {
      "time": "2026-01-26",
      "open": 34,
      "high": 34.52000045776367,
      "low": 33.34000015258789,
      "close": 33.5,
      "volume": 7181500
    },
    {
      "time": "2026-01-27",
      "open": 33.38999938964844,
      "high": 33.540000915527344,
      "low": 32.349998474121094,
      "close": 32.47999954223633,
      "volume": 8283700
    },
    {
      "time": "2026-01-28",
      "open": 32.70000076293945,
      "high": 32.70000076293945,
      "low": 31.5,
      "close": 31.860000610351562,
      "volume": 12471400
    },
    {
      "time": "2026-01-29",
      "open": 31.6299991607666,
      "high": 31.729999542236328,
      "low": 30.899999618530273,
      "close": 31.09000015258789,
      "volume": 10162800
    },
    {
      "time": "2026-01-30",
      "open": 31.09000015258789,
      "high": 31.979999542236328,
      "low": 30.719999313354492,
      "close": 31.110000610351562,
      "volume": 9938000
    },
    {
      "time": "2026-02-02",
      "open": 31.299999237060547,
      "high": 32.16999816894531,
      "low": 31.229999542236328,
      "close": 31.520000457763672,
      "volume": 8136200
    },
    {
      "time": "2026-02-03",
      "open": 30.8700008392334,
      "high": 30.899999618530273,
      "low": 28.190000534057617,
      "close": 28.25,
      "volume": 23428900
    },
    {
      "time": "2026-02-04",
      "open": 28.260000228881836,
      "high": 28.719999313354492,
      "low": 27.280000686645508,
      "close": 28.31999969482422,
      "volume": 22148500
    },
    {
      "time": "2026-02-05",
      "open": 27.56999969482422,
      "high": 28.1200008392334,
      "low": 26.915000915527344,
      "close": 27.049999237060547,
      "volume": 18110900
    },
    {
      "time": "2026-02-06",
      "open": 27.690000534057617,
      "high": 28.100000381469727,
      "low": 26.989999771118164,
      "close": 27.729999542236328,
      "volume": 14962600
    },
    {
      "time": "2026-02-09",
      "open": 27.450000762939453,
      "high": 28.684999465942383,
      "low": 27.1200008392334,
      "close": 28.649999618530273,
      "volume": 15525300
    },
    {
      "time": "2026-02-10",
      "open": 29.1299991607666,
      "high": 30.03499984741211,
      "low": 28.899999618530273,
      "close": 29.469999313354492,
      "volume": 12715700
    },
    {
      "time": "2026-02-11",
      "open": 29.25,
      "high": 29.440000534057617,
      "low": 27.639999389648438,
      "close": 28.020000457763672,
      "volume": 17346700
    },
    {
      "time": "2026-02-12",
      "open": 28.020000457763672,
      "high": 28.260000228881836,
      "low": 25.90999984741211,
      "close": 26.139999389648438,
      "volume": 24511800
    },
    {
      "time": "2026-02-13",
      "open": 27,
      "high": 28.4950008392334,
      "low": 26.704999923706055,
      "close": 27.329999923706055,
      "volume": 33958200
    },
    {
      "time": "2026-02-17",
      "open": 27.475000381469727,
      "high": 28.6200008392334,
      "low": 27.2450008392334,
      "close": 27.65999984741211,
      "volume": 15925700
    },
    {
      "time": "2026-02-18",
      "open": 27.8700008392334,
      "high": 28.3700008392334,
      "low": 27.469999313354492,
      "close": 27.670000076293945,
      "volume": 11444700
    },
    {
      "time": "2026-02-19",
      "open": 27.290000915527344,
      "high": 27.75,
      "low": 26.899999618530273,
      "close": 27.639999389648438,
      "volume": 7632500
    },
    {
      "time": "2026-02-20",
      "open": 27.389999389648438,
      "high": 28.040000915527344,
      "low": 26.979999542236328,
      "close": 27.06999969482422,
      "volume": 8934600
    },
    {
      "time": "2026-02-23",
      "open": 26.700000762939453,
      "high": 26.700000762939453,
      "low": 24.989999771118164,
      "close": 25.06999969482422,
      "volume": 14824600
    },
    {
      "time": "2026-02-24",
      "open": 24.84000015258789,
      "high": 25.6299991607666,
      "low": 24.350000381469727,
      "close": 25.56999969482422,
      "volume": 11271600
    },
    {
      "time": "2026-02-25",
      "open": 25.6299991607666,
      "high": 26.969999313354492,
      "low": 25.190000534057617,
      "close": 26.809999465942383,
      "volume": 10438200
    },
    {
      "time": "2026-02-26",
      "open": 26.899999618530273,
      "high": 27.836000442504883,
      "low": 26.729999542236328,
      "close": 27.75,
      "volume": 11445100
    },
    {
      "time": "2026-02-27",
      "open": 27.110000610351562,
      "high": 27.719999313354492,
      "low": 26.719999313354492,
      "close": 27.309999465942383,
      "volume": 11318600
    },
    {
      "time": "2026-03-02",
      "open": 26.700000762939453,
      "high": 27.69499969482422,
      "low": 26.6200008392334,
      "close": 27.56999969482422,
      "volume": 9734500
    },
    {
      "time": "2026-03-03",
      "open": 26.8799991607666,
      "high": 29.799999237060547,
      "low": 26.610000610351562,
      "close": 29.110000610351562,
      "volume": 16631100
    },
    {
      "time": "2026-03-04",
      "open": 29.040000915527344,
      "high": 29.579999923706055,
      "low": 28.424999237060547,
      "close": 29.469999313354492,
      "volume": 10698500
    },
    {
      "time": "2026-03-05",
      "open": 29.450000762939453,
      "high": 30.540000915527344,
      "low": 29.410999298095703,
      "close": 30.510000228881836,
      "volume": 18150500
    },
    {
      "time": "2026-03-06",
      "open": 30.09000015258789,
      "high": 31.049999237060547,
      "low": 29.434999465942383,
      "close": 30.290000915527344,
      "volume": 16168000
    },
    {
      "time": "2026-03-09",
      "open": 29.610000610351562,
      "high": 29.790000915527344,
      "low": 28.31999969482422,
      "close": 29.489999771118164,
      "volume": 12204500
    },
    {
      "time": "2026-03-10",
      "open": 29.1299991607666,
      "high": 29.5,
      "low": 28.25,
      "close": 28.899999618530273,
      "volume": 8201100
    },
    {
      "time": "2026-03-11",
      "open": 29.040000915527344,
      "high": 29.549999237060547,
      "low": 27.899999618530273,
      "close": 28.700000762939453,
      "volume": 6260100
    },
    {
      "time": "2026-03-12",
      "open": 28.549999237060547,
      "high": 29.459999084472656,
      "low": 27.59000015258789,
      "close": 27.600000381469727,
      "volume": 13034200
    },
    {
      "time": "2026-03-13",
      "open": 28.239999771118164,
      "high": 28.450000762939453,
      "low": 27.5,
      "close": 27.600000381469727,
      "volume": 8303000
    },
    {
      "time": "2026-03-16",
      "open": 27.670000076293945,
      "high": 28.6299991607666,
      "low": 27.670000076293945,
      "close": 28.100000381469727,
      "volume": 10595300
    },
    {
      "time": "2026-03-17",
      "open": 28.31999969482422,
      "high": 29.110000610351562,
      "low": 28.059999465942383,
      "close": 28.389999389648438,
      "volume": 7974100
    },
    {
      "time": "2026-03-18",
      "open": 28.209999084472656,
      "high": 28.579999923706055,
      "low": 27.479999542236328,
      "close": 27.850000381469727,
      "volume": 9467200
    },
    {
      "time": "2026-03-19",
      "open": 27.600000381469727,
      "high": 28.170000076293945,
      "low": 26.940000534057617,
      "close": 27.399999618530273,
      "volume": 7242900
    },
    {
      "time": "2026-03-20",
      "open": 27.149999618530273,
      "high": 27.850000381469727,
      "low": 26.780000686645508,
      "close": 27.459999084472656,
      "volume": 10949700
    },
    {
      "time": "2026-03-23",
      "open": 27.770000457763672,
      "high": 28.049999237060547,
      "low": 27.290000915527344,
      "close": 27.559999465942383,
      "volume": 9995700
    },
    {
      "time": "2026-03-24",
      "open": 27.549999237060547,
      "high": 27.709999084472656,
      "low": 26.389999389648438,
      "close": 26.610000610351562,
      "volume": 13680700
    },
    {
      "time": "2026-03-25",
      "open": 27.25,
      "high": 27.780000686645508,
      "low": 25.985000610351562,
      "close": 26.809999465942383,
      "volume": 10803700
    },
    {
      "time": "2026-03-26",
      "open": 26.600000381469727,
      "high": 27.309999465942383,
      "low": 26.31999969482422,
      "close": 26.389999389648438,
      "volume": 10213200
    },
    {
      "time": "2026-03-27",
      "open": 26.020000457763672,
      "high": 26.1299991607666,
      "low": 25.450000762939453,
      "close": 25.639999389648438,
      "volume": 13564500
    },
    {
      "time": "2026-03-30",
      "open": 25.649999618530273,
      "high": 26.204999923706055,
      "low": 25.260000228881836,
      "close": 26.059999465942383,
      "volume": 9024200
    },
    {
      "time": "2026-03-31",
      "open": 26.459999084472656,
      "high": 26.895000457763672,
      "low": 25.709999084472656,
      "close": 26.510000228881836,
      "volume": 9521400
    },
    {
      "time": "2026-04-01",
      "open": 26.860000610351562,
      "high": 26.889999389648438,
      "low": 25.299999237060547,
      "close": 26.06999969482422,
      "volume": 12398900
    },
    {
      "time": "2026-04-02",
      "open": 25.780000686645508,
      "high": 26.739999771118164,
      "low": 25.475000381469727,
      "close": 26.469999313354492,
      "volume": 9601400
    },
    {
      "time": "2026-04-06",
      "open": 26.43000030517578,
      "high": 27.209999084472656,
      "low": 26.43000030517578,
      "close": 27.020000457763672,
      "volume": 7689400
    },
    {
      "time": "2026-04-07",
      "open": 26.799999237060547,
      "high": 27.200000762939453,
      "low": 25.940000534057617,
      "close": 25.969999313354492,
      "volume": 6817500
    },
    {
      "time": "2026-04-08",
      "open": 27.190000534057617,
      "high": 27.864999771118164,
      "low": 26.059999465942383,
      "close": 26.209999084472656,
      "volume": 7567600
    },
    {
      "time": "2026-04-09",
      "open": 25.950000762939453,
      "high": 26,
      "low": 24.799999237060547,
      "close": 25.959999084472656,
      "volume": 9915300
    },
    {
      "time": "2026-04-10",
      "open": 25.920000076293945,
      "high": 26.190000534057617,
      "low": 24.889999389648438,
      "close": 25.399999618530273,
      "volume": 11672400
    },
    {
      "time": "2026-04-13",
      "open": 25.399999618530273,
      "high": 27.280000686645508,
      "low": 25.354999542236328,
      "close": 27.149999618530273,
      "volume": 12235400
    },
    {
      "time": "2026-04-14",
      "open": 27.75,
      "high": 28.18000030517578,
      "low": 26.899999618530273,
      "close": 27.100000381469727,
      "volume": 8169500
    },
    {
      "time": "2026-04-15",
      "open": 27.1299991607666,
      "high": 28.229999542236328,
      "low": 27.059999465942383,
      "close": 28.15999984741211,
      "volume": 8413400
    },
    {
      "time": "2026-04-16",
      "open": 28.739999771118164,
      "high": 29.270000457763672,
      "low": 28.364999771118164,
      "close": 28.5,
      "volume": 7676700
    },
    {
      "time": "2026-04-17",
      "open": 29,
      "high": 29.200000762939453,
      "low": 28.670000076293945,
      "close": 29.079999923706055,
      "volume": 8639800
    },
    {
      "time": "2026-04-20",
      "open": 28.940000534057617,
      "high": 29.43000030517578,
      "low": 28.764999389648438,
      "close": 29.18000030517578,
      "volume": 7642700
    },
    {
      "time": "2026-04-21",
      "open": 29.020000457763672,
      "high": 29.655000686645508,
      "low": 28.440000534057617,
      "close": 28.670000076293945,
      "volume": 7804200
    },
    {
      "time": "2026-04-22",
      "open": 29.079999923706055,
      "high": 29.469999313354492,
      "low": 28.850000381469727,
      "close": 29.459999084472656,
      "volume": 5780700
    },
    {
      "time": "2026-04-23",
      "open": 28.81999969482422,
      "high": 29.075000762939453,
      "low": 27.40999984741211,
      "close": 27.920000076293945,
      "volume": 8967000
    },
    {
      "time": "2026-04-24",
      "open": 28.06999969482422,
      "high": 29.06999969482422,
      "low": 27.69499969482422,
      "close": 29.040000915527344,
      "volume": 12284700
    },
    {
      "time": "2026-04-27",
      "open": 28.8799991607666,
      "high": 29.44499969482422,
      "low": 28.590999603271484,
      "close": 28.649999618530273,
      "volume": 8090100
    },
    {
      "time": "2026-04-28",
      "open": 28.860000610351562,
      "high": 29.420000076293945,
      "low": 28.475000381469727,
      "close": 28.989999771118164,
      "volume": 7327600
    },
    {
      "time": "2026-04-29",
      "open": 28.760000228881836,
      "high": 29.059999465942383,
      "low": 28.440000534057617,
      "close": 28.6200008392334,
      "volume": 5833500
    },
    {
      "time": "2026-04-30",
      "open": 28.399999618530273,
      "high": 28.844999313354492,
      "low": 27.84000015258789,
      "close": 28.520000457763672,
      "volume": 7423500
    },
    {
      "time": "2026-05-01",
      "open": 29.270000457763672,
      "high": 29.6299991607666,
      "low": 28.790000915527344,
      "close": 29.110000610351562,
      "volume": 7939400
    },
    {
      "time": "2026-05-04",
      "open": 29.25,
      "high": 30.360000610351562,
      "low": 29.049999237060547,
      "close": 29.40999984741211,
      "volume": 11342600
    },
    {
      "time": "2026-05-05",
      "open": 29.290000915527344,
      "high": 29.459999084472656,
      "low": 28.124000549316406,
      "close": 28.540000915527344,
      "volume": 14293800
    },
    {
      "time": "2026-05-06",
      "open": 28.75,
      "high": 29,
      "low": 28.299999237060547,
      "close": 28.309999465942383,
      "volume": 7568800
    },
    {
      "time": "2026-05-07",
      "open": 28.809999465942383,
      "high": 29.829999923706055,
      "low": 28.809999465942383,
      "close": 29.3799991607666,
      "volume": 16362500
    },
    {
      "time": "2026-05-08",
      "open": 25.200000762939453,
      "high": 26,
      "low": 24.040000915527344,
      "close": 25.049999237060547,
      "volume": 34891600
    },
    {
      "time": "2026-05-11",
      "open": 25.290000915527344,
      "high": 25.614999771118164,
      "low": 23.93000030517578,
      "close": 24.190000534057617,
      "volume": 14592500
    },
    {
      "time": "2026-05-12",
      "open": 23.6200008392334,
      "high": 23.670000076293945,
      "low": 22.924999237060547,
      "close": 23.260000228881836,
      "volume": 22295300
    },
    {
      "time": "2026-05-13",
      "open": 23.100000381469727,
      "high": 23.110000610351562,
      "low": 22.260000228881836,
      "close": 22.329999923706055,
      "volume": 16465800
    },
    {
      "time": "2026-05-14",
      "open": 22.420000076293945,
      "high": 23.309999465942383,
      "low": 22.290000915527344,
      "close": 23.06999969482422,
      "volume": 11179500
    },
    {
      "time": "2026-05-15",
      "open": 23.190000534057617,
      "high": 23.559999465942383,
      "low": 22.829999923706055,
      "close": 23.049999237060547,
      "volume": 12702300
    },
    {
      "time": "2026-05-18",
      "open": 22.959999084472656,
      "high": 23.399999618530273,
      "low": 22.56999969482422,
      "close": 22.639999389648438,
      "volume": 15074500
    },
    {
      "time": "2026-05-19",
      "open": 22.969999313354492,
      "high": 23.770000457763672,
      "low": 22.530000686645508,
      "close": 23.219999313354492,
      "volume": 22078100
    },
    {
      "time": "2026-05-20",
      "open": 23.149999618530273,
      "high": 23.575000762939453,
      "low": 22.440000534057617,
      "close": 23.31999969482422,
      "volume": 13598300
    },
    {
      "time": "2026-05-21",
      "open": 23.06999969482422,
      "high": 23.290000915527344,
      "low": 22.450000762939453,
      "close": 23.040000915527344,
      "volume": 7110700
    },
    {
      "time": "2026-05-22",
      "open": 23.040000915527344,
      "high": 23.510000228881836,
      "low": 23,
      "close": 23.15999984741211,
      "volume": 7536300
    },
    {
      "time": "2026-05-26",
      "open": 23.190000534057617,
      "high": 23.780000686645508,
      "low": 23.010000228881836,
      "close": 23.31999969482422,
      "volume": 13000600
    },
    {
      "time": "2026-05-27",
      "open": 24.25,
      "high": 25,
      "low": 24.06999969482422,
      "close": 24.5,
      "volume": 13560500
    },
    {
      "time": "2026-05-28",
      "open": 24.5,
      "high": 25.2450008392334,
      "low": 24.325000762939453,
      "close": 24.959999084472656,
      "volume": 9200000
    },
    {
      "time": "2026-05-29",
      "open": 25.049999237060547,
      "high": 26.25,
      "low": 25.049999237060547,
      "close": 26.030000686645508,
      "volume": 14608400
    },
    {
      "time": "2026-06-01",
      "open": 27.46500015258789,
      "high": 28.155000686645508,
      "low": 26.979999542236328,
      "close": 27.739999771118164,
      "volume": 16088800
    },
    {
      "time": "2026-06-02",
      "open": 27.200000762939453,
      "high": 27.200000762939453,
      "low": 26.15999984741211,
      "close": 26.350000381469727,
      "volume": 12050300
    },
    {
      "time": "2026-06-03",
      "open": 26.020000457763672,
      "high": 26.024999618530273,
      "low": 24.875,
      "close": 25.06999969482422,
      "volume": 12343800
    },
    {
      "time": "2026-06-04",
      "open": 25.649999618530273,
      "high": 25.770000457763672,
      "low": 24.989999771118164,
      "close": 25.219999313354492,
      "volume": 6859400
    },
    {
      "time": "2026-06-05",
      "open": 25.200000762939453,
      "high": 25.34000015258789,
      "low": 24.184999465942383,
      "close": 24.639999389648438,
      "volume": 9181800
    },
    {
      "time": "2026-06-08",
      "open": 24.639999389648438,
      "high": 24.760000228881836,
      "low": 23.940000534057617,
      "close": 24.100000381469727,
      "volume": 13295500
    },
    {
      "time": "2026-06-09",
      "open": 24,
      "high": 25.149999618530273,
      "low": 23.81999969482422,
      "close": 25,
      "volume": 11340300
    },
    {
      "time": "2026-06-10",
      "open": 24.739999771118164,
      "high": 25.34000015258789,
      "low": 24.299999237060547,
      "close": 24.299999237060547,
      "volume": 7941100
    },
    {
      "time": "2026-06-11",
      "open": 24.280000686645508,
      "high": 24.709999084472656,
      "low": 23.790000915527344,
      "close": 24.690000534057617,
      "volume": 6496600
    },
    {
      "time": "2026-06-12",
      "open": 24.979999542236328,
      "high": 25.1299991607666,
      "low": 24.280000686645508,
      "close": 24.81999969482422,
      "volume": 6443000
    },
    {
      "time": "2026-06-15",
      "open": 25.149999618530273,
      "high": 25.6200008392334,
      "low": 24.8799991607666,
      "close": 25.049999237060547,
      "volume": 9828600
    },
    {
      "time": "2026-06-16",
      "open": 25.049999237060547,
      "high": 25.5049991607666,
      "low": 24.815000534057617,
      "close": 25.06999969482422,
      "volume": 7479000
    },
    {
      "time": "2026-06-17",
      "open": 24.96500015258789,
      "high": 26.020000457763672,
      "low": 24.229999542236328,
      "close": 24.40999984741211,
      "volume": 11511400
    },
    {
      "time": "2026-06-18",
      "open": 24.389999389648438,
      "high": 24.899999618530273,
      "low": 23.969999313354492,
      "close": 24.65999984741211,
      "volume": 13043000
    },
    {
      "time": "2026-06-22",
      "open": 24.5,
      "high": 25.06999969482422,
      "low": 23.90999984741211,
      "close": 24.260000228881836,
      "volume": 10932800
    },
    {
      "time": "2026-06-23",
      "open": 24.28499984741211,
      "high": 24.850000381469727,
      "low": 24.26300048828125,
      "close": 24.510000228881836,
      "volume": 7189300
    },
    {
      "time": "2026-06-24",
      "open": 25.229999542236328,
      "high": 26.514999389648438,
      "low": 24.84000015258789,
      "close": 26.020000457763672,
      "volume": 15639900
    },
    {
      "time": "2026-06-25",
      "open": 25.809999465942383,
      "high": 26.940000534057617,
      "low": 25.579999923706055,
      "close": 25.770000457763672,
      "volume": 14447800
    },
    {
      "time": "2026-06-26",
      "open": 25.649999618530273,
      "high": 27.184999465942383,
      "low": 25.649999618530273,
      "close": 27.079999923706055,
      "volume": 18266900
    },
    {
      "time": "2026-06-29",
      "open": 27.450000762939453,
      "high": 28.329999923706055,
      "low": 27.290000915527344,
      "close": 28.15999984741211,
      "volume": 18572700
    },
    {
      "time": "2026-06-30",
      "open": 27.90999984741211,
      "high": 28.600000381469727,
      "low": 27.540000915527344,
      "close": 27.81999969482422,
      "volume": 71537000
    },
    {
      "time": "2026-07-01",
      "open": 28.440000534057617,
      "high": 29.190000534057617,
      "low": 28.28499984741211,
      "close": 28.709999084472656,
      "volume": 12871800
    },
    {
      "time": "2026-07-02",
      "open": 28.739999771118164,
      "high": 29.170000076293945,
      "low": 28.479999542236328,
      "close": 28.81999969482422,
      "volume": 10283600
    },
    {
      "time": "2026-07-06",
      "open": 28.65999984741211,
      "high": 29.94499969482422,
      "low": 28.170000076293945,
      "close": 29.479999542236328,
      "volume": 9928700
    },
    {
      "time": "2026-07-07",
      "open": 29.8700008392334,
      "high": 30.299999237060547,
      "low": 29.399999618530273,
      "close": 29.610000610351562,
      "volume": 11808100
    },
    {
      "time": "2026-07-08",
      "open": 29.200000762939453,
      "high": 29.399999618530273,
      "low": 28.315000534057617,
      "close": 28.56999969482422,
      "volume": 12246000
    },
    {
      "time": "2026-07-09",
      "open": 28.549999237060547,
      "high": 29.325000762939453,
      "low": 27.920000076293945,
      "close": 28.850000381469727,
      "volume": 12178900
    },
    {
      "time": "2026-07-10",
      "open": 29.459999084472656,
      "high": 29.809999465942383,
      "low": 28.889999389648438,
      "close": 29.31999969482422,
      "volume": 7151400
    },
    {
      "time": "2026-07-13",
      "open": 29.600000381469727,
      "high": 30.53499984741211,
      "low": 29.360000610351562,
      "close": 29.959999084472656,
      "volume": 8925300
    },
    {
      "time": "2026-07-14",
      "open": 29.030000686645508,
      "high": 30.09000015258789,
      "low": 29,
      "close": 30,
      "volume": 7639900
    },
    {
      "time": "2026-07-15",
      "open": 30.440000534057617,
      "high": 31.350000381469727,
      "low": 30,
      "close": 30.389999389648438,
      "volume": 10589300
    },
    {
      "time": "2026-07-16",
      "open": 30.639999389648438,
      "high": 30.815000534057617,
      "low": 30.110000610351562,
      "close": 30.329999923706055,
      "volume": 8228300
    },
    {
      "time": "2026-07-17",
      "open": 29.760000228881836,
      "high": 30.450000762939453,
      "low": 29.56999969482422,
      "close": 30.079999923706055,
      "volume": 7860900
    },
    {
      "time": "2026-07-20",
      "open": 30,
      "high": 30.950000762939453,
      "low": 29.614999771118164,
      "close": 30.850000381469727,
      "volume": 8532600
    },
    {
      "time": "2026-07-21",
      "open": 30.350000381469727,
      "high": 31.18000030517578,
      "low": 30.280000686645508,
      "close": 30.3700008392334,
      "volume": 8828900
    },
    {
      "time": "2026-07-22",
      "open": 30.635000228881836,
      "high": 30.829999923706055,
      "low": 28.969999313354492,
      "close": 29.209999084472656,
      "volume": 12281600
    },
    {
      "time": "2026-07-23",
      "open": 29.350000381469727,
      "high": 29.43000030517578,
      "low": 28.139999389648438,
      "close": 28.399999618530273,
      "volume": 12881400
    },
    {
      "time": "2026-07-24",
      "open": 28.719999313354492,
      "high": 29.31999969482422,
      "low": 28.719999313354492,
      "close": 29.040000915527344,
      "volume": 5425700
    },
    {
      "time": "2026-07-27",
      "open": 29.760000228881836,
      "high": 30.940000534057617,
      "low": 29.679000854492188,
      "close": 30.84000015258789,
      "volume": 12002500
    },
    {
      "time": "2026-07-28",
      "open": 31.110000610351562,
      "high": 32.869998931884766,
      "low": 31.020000457763672,
      "close": 32.34000015258789,
      "volume": 13342300
    },
    {
      "time": "2026-07-29",
      "open": 32.18000030517578,
      "high": 33.060001373291016,
      "low": 31.950000762939453,
      "close": 32.599998474121094,
      "volume": 8121000
    },
    {
      "time": "2026-07-30",
      "open": 31.889999389648438,
      "high": 32.95000076293945,
      "low": 30.860000610351562,
      "close": 32.849998474121094,
      "volume": 9109200
    },
    {
      "time": "2026-07-31",
      "open": 32.380001068115234,
      "high": 32.67300033569336,
      "low": 31.700000762939453,
      "close": 32.27000045776367,
      "volume": 8561800
    },
    {
      "time": "2026-08-03",
      "open": 32.70000076293945,
      "high": 33.2599983215332,
      "low": 32.564998626708984,
      "close": 32.790000915527344,
      "volume": 8464100
    },
    {
      "time": "2026-08-04",
      "open": 32.29999923706055,
      "high": 33.9900016784668,
      "low": 32.25,
      "close": 33.810001373291016,
      "volume": 16938500
    },
    {
      "time": "2026-08-05",
      "open": 35.08000183105469,
      "high": 36.36000061035156,
      "low": 34.54999923706055,
      "close": 34.79999923706055,
      "volume": 20694000
    },
    {
      "time": "2026-08-06",
      "open": 34.810001373291016,
      "high": 35.41999816894531,
      "low": 34.43000030517578,
      "close": 34.720001220703125,
      "volume": 8804500
    },
    {
      "time": "2026-08-07",
      "open": 34.86000061035156,
      "high": 35.5,
      "low": 34.349998474121094,
      "close": 34.47999954223633,
      "volume": 10403300
    },
    {
      "time": "2026-08-10",
      "open": 34.369998931884766,
      "high": 35.70000076293945,
      "low": 34.23099899291992,
      "close": 35.689998626708984,
      "volume": 8964500
    },
    {
      "time": "2026-08-11",
      "open": 35.349998474121094,
      "high": 36.07500076293945,
      "low": 34.849998474121094,
      "close": 34.880001068115234,
      "volume": 6799900
    },
    {
      "time": "2026-08-12",
      "open": 34.630001068115234,
      "high": 34.7400016784668,
      "low": 33.220001220703125,
      "close": 34.060001373291016,
      "volume": 13227600
    },
    {
      "time": "2026-08-13",
      "open": 34.40999984741211,
      "high": 35.26499938964844,
      "low": 34.040000915527344,
      "close": 35.220001220703125,
      "volume": 8015600
    },
    {
      "time": "2026-08-14",
      "open": 35.25,
      "high": 35.29999923706055,
      "low": 34.38999938964844,
      "close": 34.75,
      "volume": 7253200
    },
    {
      "time": "2026-08-17",
      "open": 34.275001525878906,
      "high": 34.54999923706055,
      "low": 33.84000015258789,
      "close": 34.31999969482422,
      "volume": 8741200
    },
    {
      "time": "2026-08-18",
      "open": 34.279998779296875,
      "high": 35.56999969482422,
      "low": 34.20000076293945,
      "close": 34.95000076293945,
      "volume": 9467400
    },
    {
      "time": "2026-08-19",
      "open": 34.869998931884766,
      "high": 36.099998474121094,
      "low": 34.849998474121094,
      "close": 35.15999984741211,
      "volume": 7523000
    },
    {
      "time": "2026-08-20",
      "open": 35.2400016784668,
      "high": 35.72999954223633,
      "low": 34.959999084472656,
      "close": 35.31999969482422,
      "volume": 5225800
    },
    {
      "time": "2026-08-21",
      "open": 35.47999954223633,
      "high": 36.68000030517578,
      "low": 35.35599899291992,
      "close": 36.63999938964844,
      "volume": 7896500
    },
    {
      "time": "2026-08-24",
      "open": 36.630001068115234,
      "high": 37.0099983215332,
      "low": 36.38999938964844,
      "close": 36.709999084472656,
      "volume": 7408500
    },
    {
      "time": "2026-08-25",
      "open": 36.36000061035156,
      "high": 37.20000076293945,
      "low": 36.21500015258789,
      "close": 36.79999923706055,
      "volume": 7458700
    },
    {
      "time": "2026-08-26",
      "open": 36.34000015258789,
      "high": 37.13999938964844,
      "low": 36.279998779296875,
      "close": 36.970001220703125,
      "volume": 9303100
    },
    {
      "time": "2026-08-27",
      "open": 37.040000915527344,
      "high": 37.14799880981445,
      "low": 35.08000183105469,
      "close": 35.16999816894531,
      "volume": 15352500
    },
    {
      "time": "2026-08-28",
      "open": 35.0099983215332,
      "high": 35.7400016784668,
      "low": 34.5099983215332,
      "close": 35.150001525878906,
      "volume": 9801700
    },
    {
      "time": "2026-08-31",
      "open": 35.20500183105469,
      "high": 35.375999450683594,
      "low": 33.79999923706055,
      "close": 34.09000015258789,
      "volume": 11865100
    },
    {
      "time": "2026-09-01",
      "open": 33.7400016784668,
      "high": 34.2400016784668,
      "low": 33.4900016784668,
      "close": 33.59000015258789,
      "volume": 7305600
    },
    {
      "time": "2026-09-02",
      "open": 32.790000915527344,
      "high": 34.28499984741211,
      "low": 32.650001525878906,
      "close": 34.040000915527344,
      "volume": 7000200
    },
    {
      "time": "2026-09-03",
      "open": 34.22999954223633,
      "high": 34.970001220703125,
      "low": 33.71500015258789,
      "close": 33.93000030517578,
      "volume": 6653100
    },
    {
      "time": "2026-09-04",
      "open": 33.38999938964844,
      "high": 33.994998931884766,
      "low": 33.029998779296875,
      "close": 33.95000076293945,
      "volume": 5808400
    },
    {
      "time": "2026-09-08",
      "open": 33.63999938964844,
      "high": 33.689998626708984,
      "low": 32.79999923706055,
      "close": 33.290000915527344,
      "volume": 8829500
    },
    {
      "time": "2026-09-09",
      "open": 33.09000015258789,
      "high": 33.345001220703125,
      "low": 32.369998931884766,
      "close": 32.45000076293945,
      "volume": 9557100
    },
    {
      "time": "2026-09-10",
      "open": 32.27000045776367,
      "high": 32.75,
      "low": 31.825000762939453,
      "close": 31.940000534057617,
      "volume": 5853400
    },
    {
      "time": "2026-09-11",
      "open": 32.13999938964844,
      "high": 32.32899856567383,
      "low": 31.5310001373291,
      "close": 32.119998931884766,
      "volume": 6699800
    },
    {
      "time": "2026-09-14",
      "open": 32.53499984741211,
      "high": 33.724998474121094,
      "low": 32.57500076293945,
      "close": 33.369998931884766,
      "volume": 3949461
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 37.09940002441406
    },
    {
      "time": "2025-11-24",
      "value": 36.964599990844725
    },
    {
      "time": "2025-11-25",
      "value": 36.83059997558594
    },
    {
      "time": "2025-11-26",
      "value": 36.688399963378906
    },
    {
      "time": "2025-11-28",
      "value": 36.54259994506836
    },
    {
      "time": "2025-12-01",
      "value": 36.407199935913084
    },
    {
      "time": "2025-12-02",
      "value": 36.30540000915527
    },
    {
      "time": "2025-12-03",
      "value": 36.24959999084473
    },
    {
      "time": "2025-12-04",
      "value": 36.20300003051758
    },
    {
      "time": "2025-12-05",
      "value": 36.179400024414065
    },
    {
      "time": "2025-12-08",
      "value": 36.12640007019043
    },
    {
      "time": "2025-12-09",
      "value": 36.07540008544922
    },
    {
      "time": "2025-12-10",
      "value": 36.05320014953613
    },
    {
      "time": "2025-12-11",
      "value": 36.060600204467775
    },
    {
      "time": "2025-12-12",
      "value": 36.043600158691405
    },
    {
      "time": "2025-12-15",
      "value": 36.00660018920898
    },
    {
      "time": "2025-12-16",
      "value": 35.966800155639646
    },
    {
      "time": "2025-12-17",
      "value": 35.93340019226074
    },
    {
      "time": "2025-12-18",
      "value": 35.93180015563965
    },
    {
      "time": "2025-12-19",
      "value": 35.91900016784668
    },
    {
      "time": "2025-12-22",
      "value": 35.96500015258789
    },
    {
      "time": "2025-12-23",
      "value": 35.98180015563965
    },
    {
      "time": "2025-12-24",
      "value": 35.955800170898435
    },
    {
      "time": "2025-12-26",
      "value": 35.940200119018556
    },
    {
      "time": "2025-12-29",
      "value": 35.92240005493164
    },
    {
      "time": "2025-12-30",
      "value": 35.89820007324219
    },
    {
      "time": "2025-12-31",
      "value": 35.85500007629395
    },
    {
      "time": "2026-01-02",
      "value": 35.76440010070801
    },
    {
      "time": "2026-01-05",
      "value": 35.692200088500975
    },
    {
      "time": "2026-01-06",
      "value": 35.63760009765625
    },
    {
      "time": "2026-01-07",
      "value": 35.60360008239746
    },
    {
      "time": "2026-01-08",
      "value": 35.558400039672854
    },
    {
      "time": "2026-01-09",
      "value": 35.518800048828126
    },
    {
      "time": "2026-01-12",
      "value": 35.528000030517575
    },
    {
      "time": "2026-01-13",
      "value": 35.53620002746582
    },
    {
      "time": "2026-01-14",
      "value": 35.52660003662109
    },
    {
      "time": "2026-01-15",
      "value": 35.4873999786377
    },
    {
      "time": "2026-01-16",
      "value": 35.445
    },
    {
      "time": "2026-01-20",
      "value": 35.31979995727539
    },
    {
      "time": "2026-01-21",
      "value": 35.255199966430666
    },
    {
      "time": "2026-01-22",
      "value": 35.19939994812012
    },
    {
      "time": "2026-01-23",
      "value": 35.11179992675781
    },
    {
      "time": "2026-01-26",
      "value": 35.02739990234375
    },
    {
      "time": "2026-01-27",
      "value": 34.91019989013672
    },
    {
      "time": "2026-01-28",
      "value": 34.8131999206543
    },
    {
      "time": "2026-01-29",
      "value": 34.71699989318848
    },
    {
      "time": "2026-01-30",
      "value": 34.64499992370605
    },
    {
      "time": "2026-02-02",
      "value": 34.60059989929199
    },
    {
      "time": "2026-02-03",
      "value": 34.5065998840332
    },
    {
      "time": "2026-02-04",
      "value": 34.420999908447264
    },
    {
      "time": "2026-02-05",
      "value": 34.28299987792969
    },
    {
      "time": "2026-02-06",
      "value": 34.16799987792969
    },
    {
      "time": "2026-02-09",
      "value": 34.07579990386963
    },
    {
      "time": "2026-02-10",
      "value": 33.994399871826175
    },
    {
      "time": "2026-02-11",
      "value": 33.87099990844727
    },
    {
      "time": "2026-02-12",
      "value": 33.7065998840332
    },
    {
      "time": "2026-02-13",
      "value": 33.57659984588623
    },
    {
      "time": "2026-02-17",
      "value": 33.426399879455566
    },
    {
      "time": "2026-02-18",
      "value": 33.275799865722654
    },
    {
      "time": "2026-02-19",
      "value": 33.11519989013672
    },
    {
      "time": "2026-02-20",
      "value": 32.96539985656738
    },
    {
      "time": "2026-02-23",
      "value": 32.775199813842775
    },
    {
      "time": "2026-02-24",
      "value": 32.57859977722168
    },
    {
      "time": "2026-02-25",
      "value": 32.395399742126465
    },
    {
      "time": "2026-02-26",
      "value": 32.244799766540524
    },
    {
      "time": "2026-02-27",
      "value": 32.095199737548825
    },
    {
      "time": "2026-03-02",
      "value": 31.94739974975586
    },
    {
      "time": "2026-03-03",
      "value": 31.81959976196289
    },
    {
      "time": "2026-03-04",
      "value": 31.676599769592286
    },
    {
      "time": "2026-03-05",
      "value": 31.56239974975586
    },
    {
      "time": "2026-03-06",
      "value": 31.42259979248047
    },
    {
      "time": "2026-03-09",
      "value": 31.278799781799318
    },
    {
      "time": "2026-03-10",
      "value": 31.126999740600585
    },
    {
      "time": "2026-03-11",
      "value": 30.972199783325195
    },
    {
      "time": "2026-03-12",
      "value": 30.793999824523926
    },
    {
      "time": "2026-03-13",
      "value": 30.620199813842774
    },
    {
      "time": "2026-03-16",
      "value": 30.471999855041503
    },
    {
      "time": "2026-03-17",
      "value": 30.3593998336792
    },
    {
      "time": "2026-03-18",
      "value": 30.226399841308595
    },
    {
      "time": "2026-03-19",
      "value": 30.052999839782714
    },
    {
      "time": "2026-03-20",
      "value": 29.868999824523925
    },
    {
      "time": "2026-03-23",
      "value": 29.687799835205077
    },
    {
      "time": "2026-03-24",
      "value": 29.510799865722657
    },
    {
      "time": "2026-03-25",
      "value": 29.322999839782714
    },
    {
      "time": "2026-03-26",
      "value": 29.15479984283447
    },
    {
      "time": "2026-03-27",
      "value": 28.9543998336792
    },
    {
      "time": "2026-03-30",
      "value": 28.80039985656738
    },
    {
      "time": "2026-03-31",
      "value": 28.660199851989745
    },
    {
      "time": "2026-04-01",
      "value": 28.526399879455568
    },
    {
      "time": "2026-04-02",
      "value": 28.39279983520508
    },
    {
      "time": "2026-04-06",
      "value": 28.2489998626709
    },
    {
      "time": "2026-04-07",
      "value": 28.09239986419678
    },
    {
      "time": "2026-04-08",
      "value": 27.94659984588623
    },
    {
      "time": "2026-04-09",
      "value": 27.816199836730956
    },
    {
      "time": "2026-04-10",
      "value": 27.68699981689453
    },
    {
      "time": "2026-04-13",
      "value": 27.608199806213378
    },
    {
      "time": "2026-04-14",
      "value": 27.527999801635744
    },
    {
      "time": "2026-04-15",
      "value": 27.460799789428712
    },
    {
      "time": "2026-04-16",
      "value": 27.46579978942871
    },
    {
      "time": "2026-04-17",
      "value": 27.480999794006348
    },
    {
      "time": "2026-04-20",
      "value": 27.52359981536865
    },
    {
      "time": "2026-04-21",
      "value": 27.542399826049806
    },
    {
      "time": "2026-04-22",
      "value": 27.55859981536865
    },
    {
      "time": "2026-04-23",
      "value": 27.52759983062744
    },
    {
      "time": "2026-04-24",
      "value": 27.547999839782715
    },
    {
      "time": "2026-04-27",
      "value": 27.59819984436035
    },
    {
      "time": "2026-04-28",
      "value": 27.631399841308593
    },
    {
      "time": "2026-04-29",
      "value": 27.650599861145018
    },
    {
      "time": "2026-04-30",
      "value": 27.667599868774413
    },
    {
      "time": "2026-05-01",
      "value": 27.696999893188476
    },
    {
      "time": "2026-05-04",
      "value": 27.743799896240233
    },
    {
      "time": "2026-05-05",
      "value": 27.8131999206543
    },
    {
      "time": "2026-05-06",
      "value": 27.86799991607666
    },
    {
      "time": "2026-05-07",
      "value": 27.919399909973144
    },
    {
      "time": "2026-05-08",
      "value": 27.865399894714354
    },
    {
      "time": "2026-05-11",
      "value": 27.80299991607666
    },
    {
      "time": "2026-05-12",
      "value": 27.716799926757812
    },
    {
      "time": "2026-05-13",
      "value": 27.581199913024903
    },
    {
      "time": "2026-05-14",
      "value": 27.453199920654296
    },
    {
      "time": "2026-05-15",
      "value": 27.30399990081787
    },
    {
      "time": "2026-05-18",
      "value": 27.150999870300293
    },
    {
      "time": "2026-05-19",
      "value": 27.025599861145018
    },
    {
      "time": "2026-05-20",
      "value": 26.9139998626709
    },
    {
      "time": "2026-05-21",
      "value": 26.800799865722656
    },
    {
      "time": "2026-05-22",
      "value": 26.711999855041505
    },
    {
      "time": "2026-05-26",
      "value": 26.626399841308594
    },
    {
      "time": "2026-05-27",
      "value": 26.5543998336792
    },
    {
      "time": "2026-05-28",
      "value": 26.485799827575683
    },
    {
      "time": "2026-05-29",
      "value": 26.4493998336792
    },
    {
      "time": "2026-06-01",
      "value": 26.456199836730956
    },
    {
      "time": "2026-06-02",
      "value": 26.4339998626709
    },
    {
      "time": "2026-06-03",
      "value": 26.384199867248537
    },
    {
      "time": "2026-06-04",
      "value": 26.356399841308594
    },
    {
      "time": "2026-06-05",
      "value": 26.312999839782716
    },
    {
      "time": "2026-06-08",
      "value": 26.26719985961914
    },
    {
      "time": "2026-06-09",
      "value": 26.254399871826173
    },
    {
      "time": "2026-06-10",
      "value": 26.219199867248534
    },
    {
      "time": "2026-06-11",
      "value": 26.18279987335205
    },
    {
      "time": "2026-06-12",
      "value": 26.15779987335205
    },
    {
      "time": "2026-06-15",
      "value": 26.129399871826173
    },
    {
      "time": "2026-06-16",
      "value": 26.090399856567384
    },
    {
      "time": "2026-06-17",
      "value": 26.059199867248534
    },
    {
      "time": "2026-06-18",
      "value": 26.028199882507323
    },
    {
      "time": "2026-06-22",
      "value": 25.994199905395508
    },
    {
      "time": "2026-06-23",
      "value": 25.97639991760254
    },
    {
      "time": "2026-06-24",
      "value": 25.953799934387206
    },
    {
      "time": "2026-06-25",
      "value": 25.927199935913087
    },
    {
      "time": "2026-06-26",
      "value": 25.905599937438964
    },
    {
      "time": "2026-06-29",
      "value": 25.898799934387206
    },
    {
      "time": "2026-06-30",
      "value": 25.873599929809572
    },
    {
      "time": "2026-07-01",
      "value": 25.86419990539551
    },
    {
      "time": "2026-07-02",
      "value": 25.867199897766113
    },
    {
      "time": "2026-07-06",
      "value": 25.867599906921388
    },
    {
      "time": "2026-07-07",
      "value": 25.90139991760254
    },
    {
      "time": "2026-07-08",
      "value": 25.891999893188476
    },
    {
      "time": "2026-07-09",
      "value": 25.895999908447266
    },
    {
      "time": "2026-07-10",
      "value": 25.902599906921388
    },
    {
      "time": "2026-07-13",
      "value": 25.92939987182617
    },
    {
      "time": "2026-07-14",
      "value": 25.958999862670897
    },
    {
      "time": "2026-07-15",
      "value": 25.984599838256838
    },
    {
      "time": "2026-07-16",
      "value": 26.002999839782714
    },
    {
      "time": "2026-07-17",
      "value": 26.03379981994629
    },
    {
      "time": "2026-07-20",
      "value": 26.084599838256835
    },
    {
      "time": "2026-07-21",
      "value": 26.10439987182617
    },
    {
      "time": "2026-07-22",
      "value": 26.187599868774413
    },
    {
      "time": "2026-07-23",
      "value": 26.271799850463868
    },
    {
      "time": "2026-07-24",
      "value": 26.387399864196777
    },
    {
      "time": "2026-07-27",
      "value": 26.557599868774414
    },
    {
      "time": "2026-07-28",
      "value": 26.742999877929687
    },
    {
      "time": "2026-07-29",
      "value": 26.9339998626709
    },
    {
      "time": "2026-07-30",
      "value": 27.13819984436035
    },
    {
      "time": "2026-07-31",
      "value": 27.319199867248535
    },
    {
      "time": "2026-08-03",
      "value": 27.5085998916626
    },
    {
      "time": "2026-08-04",
      "value": 27.723999900817873
    },
    {
      "time": "2026-08-05",
      "value": 27.95679988861084
    },
    {
      "time": "2026-08-06",
      "value": 28.18479991912842
    },
    {
      "time": "2026-08-07",
      "value": 28.384399909973144
    },
    {
      "time": "2026-08-10",
      "value": 28.598999900817873
    },
    {
      "time": "2026-08-11",
      "value": 28.775999908447265
    },
    {
      "time": "2026-08-12",
      "value": 28.902399940490724
    },
    {
      "time": "2026-08-13",
      "value": 29.07979995727539
    },
    {
      "time": "2026-08-14",
      "value": 29.273399963378907
    },
    {
      "time": "2026-08-17",
      "value": 29.4553999710083
    },
    {
      "time": "2026-08-18",
      "value": 29.66159999847412
    },
    {
      "time": "2026-08-19",
      "value": 29.882799987792968
    },
    {
      "time": "2026-08-20",
      "value": 30.089199981689454
    },
    {
      "time": "2026-08-21",
      "value": 30.33599998474121
    },
    {
      "time": "2026-08-24",
      "value": 30.576399955749512
    },
    {
      "time": "2026-08-25",
      "value": 30.81599994659424
    },
    {
      "time": "2026-08-26",
      "value": 31.05439998626709
    },
    {
      "time": "2026-08-27",
      "value": 31.25639995574951
    },
    {
      "time": "2026-08-28",
      "value": 31.471199989318848
    },
    {
      "time": "2026-08-31",
      "value": 31.659799995422365
    },
    {
      "time": "2026-09-01",
      "value": 31.846399993896483
    },
    {
      "time": "2026-09-02",
      "value": 32.037000007629395
    },
    {
      "time": "2026-09-03",
      "value": 32.195200004577636
    },
    {
      "time": "2026-09-04",
      "value": 32.35880001068115
    },
    {
      "time": "2026-09-08",
      "value": 32.48300003051758
    },
    {
      "time": "2026-09-09",
      "value": 32.56880004882812
    },
    {
      "time": "2026-09-10",
      "value": 32.65120006561279
    },
    {
      "time": "2026-09-11",
      "value": 32.719400062561036
    },
    {
      "time": "2026-09-14",
      "value": 32.810400047302245
    }
  ],
  "analysis": null
}