{
  "ok": true,
  "cached": false,
  "ticker": "UBER",
  "price": 72.535,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "KHOSROWSHAHI DARA",
      "title": "Chief Executive Officer",
      "is_csuite": 1,
      "value": 10005952,
      "avg_price": 70.96,
      "filing_date": "2026-09-10"
    },
    {
      "owner": "Macdonald Andrew",
      "title": "See Remarks President and Chief Operating Officer",
      "is_csuite": 1,
      "value": 5308064,
      "avg_price": 75.83,
      "filing_date": "2026-09-08"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-07-17",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Dan Newhouse",
      "slug": "dan-newhouse",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-07-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Nancy Pelosi",
      "slug": "nancy-pelosi",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-05-29",
      "amount_min": 500001,
      "amount_max": 1000000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-05-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-03-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-02-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S_partial",
      "owner": "JT",
      "txn_date": "2026-01-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-12-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S_partial",
      "owner": "JT",
      "txn_date": "2025-12-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Is Most-Watched Stock Uber Technologies, Inc. (UBER) Worth Betting on Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/most-watched-stock-uber-technologies-130006635.html",
      "published": "2026-09-14"
    },
    {
      "title": "Why These 2 CEOs Just Bought Millions in Their Own Stocks",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/53bb3726-f208-37f0-83b1-c65598fc3288/why-these-2-ceos-just-bought.html",
      "published": "2026-09-14"
    },
    {
      "title": "Dutch Bros vs. Uber Technologies: Which Consumer Stock Is a Better Buy in 2026?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/f3581d03-e540-3645-9963-604ac40ce059/dutch-bros-vs.-uber.html",
      "published": "2026-09-14"
    },
    {
      "title": "Uber stock took a hit it didn't earn over Tesla Cybercab",
      "publisher": "TheStreet",
      "link": "https://finance.yahoo.com/m/fdc6789f-9f1b-3c76-b453-81fa24380aef/uber-stock-took-a-hit-it.html",
      "published": "2026-09-14"
    },
    {
      "title": "Airbnb’s CEO Says AI Is the Best Thing That Ever Happened to His Company. Here’s Why",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/faf417bf-6f4c-38a6-ac22-7de4215c7c41/airbnb%E2%80%99s-ceo-says-ai-is-the.html",
      "published": "2026-09-13"
    },
    {
      "title": "Wonder Deal, $240M Cash, and 31% Short Interest. A Short Squeeze Could Be Brewing in Serve Robotics Stock.",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/35178a44-4752-312c-9d25-97a083d3512e/wonder-deal%2C-%24240m-cash%2C-and.html",
      "published": "2026-09-13"
    },
    {
      "title": "Walmart Just Declared War on DoorDash and Uber Eats, But Winning Won't Be Easy for 1 Simple Reason",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/5959b4c7-99a9-3135-80b4-e680b36d5722/walmart-just-declared-war-on.html",
      "published": "2026-09-13"
    },
    {
      "title": "MarketBeat Week in Review – 09/07 - 09/11",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/95526e04-c914-36d3-bfd9-c37fffd26664/marketbeat-week-in-review-%E2%80%93.html",
      "published": "2026-09-12"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 95.80000305175781,
      "high": 98.86000061035156,
      "low": 95.5199966430664,
      "close": 98.8499984741211,
      "volume": 18652400
    },
    {
      "time": "2025-09-16",
      "open": 99.41999816894531,
      "high": 99.69999694824219,
      "low": 97.0199966430664,
      "close": 97.83000183105469,
      "volume": 17257900
    },
    {
      "time": "2025-09-17",
      "open": 96.06999969482422,
      "high": 97.23999786376953,
      "low": 92.12000274658203,
      "close": 92.94999694824219,
      "volume": 44094000
    },
    {
      "time": "2025-09-18",
      "open": 93.93000030517578,
      "high": 95.05000305175781,
      "low": 93.20999908447266,
      "close": 94.69999694824219,
      "volume": 23075200
    },
    {
      "time": "2025-09-19",
      "open": 95,
      "high": 98.83000183105469,
      "low": 94.9000015258789,
      "close": 98.51000213623047,
      "volume": 38735000
    },
    {
      "time": "2025-09-22",
      "open": 99,
      "high": 101.98999786376953,
      "low": 98.5,
      "close": 99.38999938964844,
      "volume": 29820100
    },
    {
      "time": "2025-09-23",
      "open": 99.86000061035156,
      "high": 100.18000030517578,
      "low": 97.6449966430664,
      "close": 97.80000305175781,
      "volume": 15101100
    },
    {
      "time": "2025-09-24",
      "open": 98.88999938964844,
      "high": 99.86000061035156,
      "low": 96.93000030517578,
      "close": 97.77999877929688,
      "volume": 12523400
    },
    {
      "time": "2025-09-25",
      "open": 97.30000305175781,
      "high": 97.87000274658203,
      "low": 95.9000015258789,
      "close": 97.5999984741211,
      "volume": 11255800
    },
    {
      "time": "2025-09-26",
      "open": 97.79499816894531,
      "high": 98.52999877929688,
      "low": 97.02999877929688,
      "close": 98.44999694824219,
      "volume": 10356100
    },
    {
      "time": "2025-09-29",
      "open": 99.31999969482422,
      "high": 100.26000213623047,
      "low": 98.58499908447266,
      "close": 99.56999969482422,
      "volume": 16320900
    },
    {
      "time": "2025-09-30",
      "open": 99.58999633789062,
      "high": 99.75,
      "low": 96.6500015258789,
      "close": 97.97000122070312,
      "volume": 16793400
    },
    {
      "time": "2025-10-01",
      "open": 97.4749984741211,
      "high": 99.08499908447266,
      "low": 96.56999969482422,
      "close": 96.61000061035156,
      "volume": 16608500
    },
    {
      "time": "2025-10-02",
      "open": 97.08000183105469,
      "high": 97.20999908447266,
      "low": 94.76000213623047,
      "close": 96.61000061035156,
      "volume": 16046400
    },
    {
      "time": "2025-10-03",
      "open": 96.94999694824219,
      "high": 98.30000305175781,
      "low": 96.45999908447266,
      "close": 96.5999984741211,
      "volume": 10556400
    },
    {
      "time": "2025-10-06",
      "open": 96.95999908447266,
      "high": 101.29499816894531,
      "low": 96.88999938964844,
      "close": 100.0999984741211,
      "volume": 22760900
    },
    {
      "time": "2025-10-07",
      "open": 100.12999725341797,
      "high": 100.69000244140625,
      "low": 97,
      "close": 97.80000305175781,
      "volume": 12583600
    },
    {
      "time": "2025-10-08",
      "open": 97.94000244140625,
      "high": 99.61000061035156,
      "low": 97.19999694824219,
      "close": 99.27999877929688,
      "volume": 10071200
    },
    {
      "time": "2025-10-09",
      "open": 99.96499633789062,
      "high": 100.16999816894531,
      "low": 95.83000183105469,
      "close": 96,
      "volume": 13435700
    },
    {
      "time": "2025-10-10",
      "open": 96.30000305175781,
      "high": 96.44999694824219,
      "low": 93.33000183105469,
      "close": 93.4000015258789,
      "volume": 17021100
    },
    {
      "time": "2025-10-13",
      "open": 95,
      "high": 95.25,
      "low": 93.43000030517578,
      "close": 94.08000183105469,
      "volume": 11031400
    },
    {
      "time": "2025-10-14",
      "open": 93.77999877929688,
      "high": 95.18000030517578,
      "low": 92.45999908447266,
      "close": 94.25,
      "volume": 11178000
    },
    {
      "time": "2025-10-15",
      "open": 95.86000061035156,
      "high": 96.98999786376953,
      "low": 93.79000091552734,
      "close": 94.5199966430664,
      "volume": 14347100
    },
    {
      "time": "2025-10-16",
      "open": 94.44000244140625,
      "high": 95.45999908447266,
      "low": 91.18000030517578,
      "close": 92.5199966430664,
      "volume": 17214800
    },
    {
      "time": "2025-10-17",
      "open": 92,
      "high": 92.83000183105469,
      "low": 91.45999908447266,
      "close": 92.30000305175781,
      "volume": 14282100
    },
    {
      "time": "2025-10-20",
      "open": 93,
      "high": 94.5,
      "low": 92.8499984741211,
      "close": 93.69999694824219,
      "volume": 11274900
    },
    {
      "time": "2025-10-21",
      "open": 93.58999633789062,
      "high": 94.55000305175781,
      "low": 92.97000122070312,
      "close": 93.02999877929688,
      "volume": 10503300
    },
    {
      "time": "2025-10-22",
      "open": 92.7699966430664,
      "high": 93.41500091552734,
      "low": 91.4209976196289,
      "close": 92.20999908447266,
      "volume": 11351400
    },
    {
      "time": "2025-10-23",
      "open": 92.5,
      "high": 95.69999694824219,
      "low": 92.4000015258789,
      "close": 94.61000061035156,
      "volume": 17121600
    },
    {
      "time": "2025-10-24",
      "open": 95.1500015258789,
      "high": 95.26000213623047,
      "low": 93.9000015258789,
      "close": 94.06999969482422,
      "volume": 12014600
    },
    {
      "time": "2025-10-27",
      "open": 94.91000366210938,
      "high": 96.66000366210938,
      "low": 94.52999877929688,
      "close": 96.41999816894531,
      "volume": 11748300
    },
    {
      "time": "2025-10-28",
      "open": 96.7699966430664,
      "high": 97.7300033569336,
      "low": 95.41000366210938,
      "close": 95.43000030517578,
      "volume": 17138300
    },
    {
      "time": "2025-10-29",
      "open": 96.23999786376953,
      "high": 96.88999938964844,
      "low": 94.52999877929688,
      "close": 95.76000213623047,
      "volume": 14532900
    },
    {
      "time": "2025-10-30",
      "open": 95.41000366210938,
      "high": 97.62000274658203,
      "low": 94.55999755859375,
      "close": 96.48999786376953,
      "volume": 13556600
    },
    {
      "time": "2025-10-31",
      "open": 97.45999908447266,
      "high": 98.44999694824219,
      "low": 96.1500015258789,
      "close": 96.5,
      "volume": 15333400
    },
    {
      "time": "2025-11-03",
      "open": 97.66000366210938,
      "high": 100.3499984741211,
      "low": 96.77999877929688,
      "close": 99.72000122070312,
      "volume": 28836500
    },
    {
      "time": "2025-11-04",
      "open": 91.97000122070312,
      "high": 95.02999877929688,
      "low": 90.08000183105469,
      "close": 94.66999816894531,
      "volume": 48787300
    },
    {
      "time": "2025-11-05",
      "open": 95.01000213623047,
      "high": 95.44000244140625,
      "low": 92.5199966430664,
      "close": 92.75,
      "volume": 20150800
    },
    {
      "time": "2025-11-06",
      "open": 92,
      "high": 92.7699966430664,
      "low": 90.81999969482422,
      "close": 92.12000274658203,
      "volume": 18316200
    },
    {
      "time": "2025-11-07",
      "open": 91.61000061035156,
      "high": 93.16999816894531,
      "low": 90.2979965209961,
      "close": 91.98999786376953,
      "volume": 16489900
    },
    {
      "time": "2025-11-10",
      "open": 92.98999786376953,
      "high": 94.30999755859375,
      "low": 92.25,
      "close": 94.0999984741211,
      "volume": 13310200
    },
    {
      "time": "2025-11-11",
      "open": 93.6500015258789,
      "high": 94.16000366210938,
      "low": 92.97000122070312,
      "close": 93.5999984741211,
      "volume": 13276300
    },
    {
      "time": "2025-11-12",
      "open": 94.11000061035156,
      "high": 95.18000030517578,
      "low": 92.76000213623047,
      "close": 93.56999969482422,
      "volume": 16004600
    },
    {
      "time": "2025-11-13",
      "open": 93.69999694824219,
      "high": 94.05999755859375,
      "low": 91.3499984741211,
      "close": 91.77999877929688,
      "volume": 16367500
    },
    {
      "time": "2025-11-14",
      "open": 90.05999755859375,
      "high": 92.62000274658203,
      "low": 89.62000274658203,
      "close": 91.62000274658203,
      "volume": 12475600
    },
    {
      "time": "2025-11-17",
      "open": 91.30999755859375,
      "high": 92.58000183105469,
      "low": 90.73999786376953,
      "close": 92.11000061035156,
      "volume": 16922500
    },
    {
      "time": "2025-11-18",
      "open": 92.0999984741211,
      "high": 92.9229965209961,
      "low": 89.33000183105469,
      "close": 90.86000061035156,
      "volume": 17439400
    },
    {
      "time": "2025-11-19",
      "open": 90.5999984741211,
      "high": 91.08000183105469,
      "low": 88.88999938964844,
      "close": 89.52999877929688,
      "volume": 18256200
    },
    {
      "time": "2025-11-20",
      "open": 90.19999694824219,
      "high": 90.54000091552734,
      "low": 82.94000244140625,
      "close": 83.36000061035156,
      "volume": 41734000
    },
    {
      "time": "2025-11-21",
      "open": 83.97000122070312,
      "high": 84,
      "low": 81.51000213623047,
      "close": 83.87000274658203,
      "volume": 33783100
    },
    {
      "time": "2025-11-24",
      "open": 84.1500015258789,
      "high": 84.5199966430664,
      "low": 83.02999877929688,
      "close": 83.69000244140625,
      "volume": 24883200
    },
    {
      "time": "2025-11-25",
      "open": 83.80000305175781,
      "high": 84.26499938964844,
      "low": 82.38999938964844,
      "close": 83.69000244140625,
      "volume": 18482200
    },
    {
      "time": "2025-11-26",
      "open": 84.11000061035156,
      "high": 86.3550033569336,
      "low": 83.6500015258789,
      "close": 85.66000366210938,
      "volume": 20448700
    },
    {
      "time": "2025-11-28",
      "open": 86.51000213623047,
      "high": 87.62000274658203,
      "low": 86.23999786376953,
      "close": 87.54000091552734,
      "volume": 9069400
    },
    {
      "time": "2025-12-01",
      "open": 86.98999786376953,
      "high": 87.61000061035156,
      "low": 85.4749984741211,
      "close": 86.56999969482422,
      "volume": 17517200
    },
    {
      "time": "2025-12-02",
      "open": 86.02999877929688,
      "high": 88.44000244140625,
      "low": 85.62999725341797,
      "close": 87.56999969482422,
      "volume": 18930400
    },
    {
      "time": "2025-12-03",
      "open": 89.84500122070312,
      "high": 91.37999725341797,
      "low": 88.9520034790039,
      "close": 90.68000030517578,
      "volume": 21335800
    },
    {
      "time": "2025-12-04",
      "open": 90.18000030517578,
      "high": 91,
      "low": 89.44999694824219,
      "close": 90.98999786376953,
      "volume": 13145300
    },
    {
      "time": "2025-12-05",
      "open": 90.72000122070312,
      "high": 92.75,
      "low": 90.45999908447266,
      "close": 91.31999969482422,
      "volume": 11154600
    },
    {
      "time": "2025-12-08",
      "open": 90.7699966430664,
      "high": 92.77999877929688,
      "low": 90.7699966430664,
      "close": 92.56999969482422,
      "volume": 12646900
    },
    {
      "time": "2025-12-09",
      "open": 91.80999755859375,
      "high": 92.01000213623047,
      "low": 88.90499877929688,
      "close": 89.06999969482422,
      "volume": 17117500
    },
    {
      "time": "2025-12-10",
      "open": 88.63999938964844,
      "high": 88.75,
      "low": 82.72000122070312,
      "close": 84.16000366210938,
      "volume": 51202000
    },
    {
      "time": "2025-12-11",
      "open": 84.05500030517578,
      "high": 85.74500274658203,
      "low": 83.33999633789062,
      "close": 85.44000244140625,
      "volume": 23346300
    },
    {
      "time": "2025-12-12",
      "open": 85.5,
      "high": 86.44999694824219,
      "low": 84.51799774169922,
      "close": 85.11000061035156,
      "volume": 16211600
    },
    {
      "time": "2025-12-15",
      "open": 83.45999908447266,
      "high": 83.62000274658203,
      "low": 81.16500091552734,
      "close": 81.86000061035156,
      "volume": 32070900
    },
    {
      "time": "2025-12-16",
      "open": 81.74500274658203,
      "high": 82.05000305175781,
      "low": 80.26000213623047,
      "close": 80.91999816894531,
      "volume": 24465100
    },
    {
      "time": "2025-12-17",
      "open": 80.80999755859375,
      "high": 81.30000305175781,
      "low": 78.77999877929688,
      "close": 79.13999938964844,
      "volume": 28007500
    },
    {
      "time": "2025-12-18",
      "open": 80.36000061035156,
      "high": 80.70999908447266,
      "low": 79.55000305175781,
      "close": 79.69000244140625,
      "volume": 18681800
    },
    {
      "time": "2025-12-19",
      "open": 79.7699966430664,
      "high": 79.98999786376953,
      "low": 78.30999755859375,
      "close": 79.30999755859375,
      "volume": 34353300
    },
    {
      "time": "2025-12-22",
      "open": 81.31999969482422,
      "high": 82.25,
      "low": 80.9000015258789,
      "close": 81.26000213623047,
      "volume": 20570400
    },
    {
      "time": "2025-12-23",
      "open": 81.01000213623047,
      "high": 81.41999816894531,
      "low": 80.3499984741211,
      "close": 80.97000122070312,
      "volume": 10445500
    },
    {
      "time": "2025-12-24",
      "open": 81.01000213623047,
      "high": 81.41000366210938,
      "low": 80.58000183105469,
      "close": 81.1500015258789,
      "volume": 4310700
    },
    {
      "time": "2025-12-26",
      "open": 81.19999694824219,
      "high": 81.5,
      "low": 80.68000030517578,
      "close": 81.26000213623047,
      "volume": 6741600
    },
    {
      "time": "2025-12-29",
      "open": 80.91000366210938,
      "high": 82.19999694824219,
      "low": 80.78500366210938,
      "close": 81.5,
      "volume": 12072600
    },
    {
      "time": "2025-12-30",
      "open": 81.73999786376953,
      "high": 82.5,
      "low": 81.52999877929688,
      "close": 82.12000274658203,
      "volume": 9500700
    },
    {
      "time": "2025-12-31",
      "open": 82,
      "high": 82.54499816894531,
      "low": 81.41999816894531,
      "close": 81.70999908447266,
      "volume": 8428400
    },
    {
      "time": "2026-01-02",
      "open": 82.04000091552734,
      "high": 83.66000366210938,
      "low": 81.47000122070312,
      "close": 82.86000061035156,
      "volume": 13095100
    },
    {
      "time": "2026-01-05",
      "open": 81.61000061035156,
      "high": 82.83999633789062,
      "low": 79.57499694824219,
      "close": 80.73999786376953,
      "volume": 24036800
    },
    {
      "time": "2026-01-06",
      "open": 81.18000030517578,
      "high": 85.6500015258789,
      "low": 81.08999633789062,
      "close": 85.54000091552734,
      "volume": 27508700
    },
    {
      "time": "2026-01-07",
      "open": 86.23999786376953,
      "high": 87.73999786376953,
      "low": 85.65499877929688,
      "close": 86.19000244140625,
      "volume": 25293400
    },
    {
      "time": "2026-01-08",
      "open": 85.76000213623047,
      "high": 88.23999786376953,
      "low": 85.3499984741211,
      "close": 87.58999633789062,
      "volume": 15499200
    },
    {
      "time": "2026-01-09",
      "open": 87.2699966430664,
      "high": 87.27999877929688,
      "low": 84.88400268554688,
      "close": 85.44000244140625,
      "volume": 15881500
    },
    {
      "time": "2026-01-12",
      "open": 84.63999938964844,
      "high": 85.4800033569336,
      "low": 83.7699966430664,
      "close": 84.66999816894531,
      "volume": 12687800
    },
    {
      "time": "2026-01-13",
      "open": 84.20999908447266,
      "high": 85.94000244140625,
      "low": 83.69999694824219,
      "close": 85.41000366210938,
      "volume": 14809300
    },
    {
      "time": "2026-01-14",
      "open": 85.37000274658203,
      "high": 85.98999786376953,
      "low": 83.5,
      "close": 84.6500015258789,
      "volume": 15510800
    },
    {
      "time": "2026-01-15",
      "open": 85.80999755859375,
      "high": 86.3499984741211,
      "low": 82.7300033569336,
      "close": 84.37999725341797,
      "volume": 18892900
    },
    {
      "time": "2026-01-16",
      "open": 84.1500015258789,
      "high": 85,
      "low": 83,
      "close": 84.8499984741211,
      "volume": 20738900
    },
    {
      "time": "2026-01-20",
      "open": 83.05999755859375,
      "high": 83.80999755859375,
      "low": 82.3499984741211,
      "close": 83.72000122070312,
      "volume": 19429300
    },
    {
      "time": "2026-01-21",
      "open": 84.38999938964844,
      "high": 85.61000061035156,
      "low": 82.94999694824219,
      "close": 84.26000213623047,
      "volume": 21171900
    },
    {
      "time": "2026-01-22",
      "open": 83.5,
      "high": 85.43000030517578,
      "low": 81.51000213623047,
      "close": 82.55999755859375,
      "volume": 19457200
    },
    {
      "time": "2026-01-23",
      "open": 82.6500015258789,
      "high": 83.55999755859375,
      "low": 81.47000122070312,
      "close": 82.30999755859375,
      "volume": 14703800
    },
    {
      "time": "2026-01-26",
      "open": 82.3499984741211,
      "high": 83.33000183105469,
      "low": 81.91000366210938,
      "close": 81.9800033569336,
      "volume": 16556400
    },
    {
      "time": "2026-01-27",
      "open": 81.94999694824219,
      "high": 82.08499908447266,
      "low": 79.86000061035156,
      "close": 81.23999786376953,
      "volume": 19993700
    },
    {
      "time": "2026-01-28",
      "open": 81.16000366210938,
      "high": 81.84700012207031,
      "low": 79.73500061035156,
      "close": 79.77999877929688,
      "volume": 19317300
    },
    {
      "time": "2026-01-29",
      "open": 80.44000244140625,
      "high": 82.08000183105469,
      "low": 79.95999908447266,
      "close": 81.69999694824219,
      "volume": 26857800
    },
    {
      "time": "2026-01-30",
      "open": 80.91000366210938,
      "high": 82.0999984741211,
      "low": 79.41999816894531,
      "close": 80.05000305175781,
      "volume": 24344100
    },
    {
      "time": "2026-02-02",
      "open": 79.80000305175781,
      "high": 81.88999938964844,
      "low": 79.19000244140625,
      "close": 80.83999633789062,
      "volume": 18434500
    },
    {
      "time": "2026-02-03",
      "open": 80.4800033569336,
      "high": 80.68000030517578,
      "low": 77.30000305175781,
      "close": 77.93000030517578,
      "volume": 29490800
    },
    {
      "time": "2026-02-04",
      "open": 75.625,
      "high": 77.71299743652344,
      "low": 71.87999725341797,
      "close": 73.91999816894531,
      "volume": 63045000
    },
    {
      "time": "2026-02-05",
      "open": 73.26000213623047,
      "high": 77.22000122070312,
      "low": 73.22000122070312,
      "close": 75.20999908447266,
      "volume": 33111500
    },
    {
      "time": "2026-02-06",
      "open": 75.48999786376953,
      "high": 75.86000061035156,
      "low": 72.66999816894531,
      "close": 74.7699966430664,
      "volume": 24470200
    },
    {
      "time": "2026-02-09",
      "open": 74.76000213623047,
      "high": 74.81500244140625,
      "low": 73.51000213623047,
      "close": 73.91000366210938,
      "volume": 17959100
    },
    {
      "time": "2026-02-10",
      "open": 74.37999725341797,
      "high": 75.05000305175781,
      "low": 73.47000122070312,
      "close": 73.5,
      "volume": 18958700
    },
    {
      "time": "2026-02-11",
      "open": 73.76000213623047,
      "high": 74.08599853515625,
      "low": 70.6500015258789,
      "close": 71.01000213623047,
      "volume": 28045000
    },
    {
      "time": "2026-02-12",
      "open": 72.19000244140625,
      "high": 72.62999725341797,
      "low": 69.44999694824219,
      "close": 71.22000122070312,
      "volume": 33541400
    },
    {
      "time": "2026-02-13",
      "open": 71.05999755859375,
      "high": 71.41999816894531,
      "low": 69.0199966430664,
      "close": 69.98999786376953,
      "volume": 26526700
    },
    {
      "time": "2026-02-17",
      "open": 70.66000366210938,
      "high": 70.9800033569336,
      "low": 69.69999694824219,
      "close": 70.52999877929688,
      "volume": 20286100
    },
    {
      "time": "2026-02-18",
      "open": 70.26000213623047,
      "high": 73.2699966430664,
      "low": 70.11499786376953,
      "close": 72.7699966430664,
      "volume": 18235600
    },
    {
      "time": "2026-02-19",
      "open": 71.87000274658203,
      "high": 74.1050033569336,
      "low": 71.76000213623047,
      "close": 72.94000244140625,
      "volume": 15897800
    },
    {
      "time": "2026-02-20",
      "open": 72.6500015258789,
      "high": 74.58499908447266,
      "low": 72.55999755859375,
      "close": 73.86000061035156,
      "volume": 20242200
    },
    {
      "time": "2026-02-23",
      "open": 72.98999786376953,
      "high": 73.11000061035156,
      "low": 70.1500015258789,
      "close": 70.72000122070312,
      "volume": 22921600
    },
    {
      "time": "2026-02-24",
      "open": 70.62000274658203,
      "high": 72.13999938964844,
      "low": 69.94999694824219,
      "close": 71.37999725341797,
      "volume": 19581100
    },
    {
      "time": "2026-02-25",
      "open": 72.31999969482422,
      "high": 73.16000366210938,
      "low": 71.91999816894531,
      "close": 72.83000183105469,
      "volume": 19820800
    },
    {
      "time": "2026-02-26",
      "open": 73.1500015258789,
      "high": 76.0999984741211,
      "low": 72.83000183105469,
      "close": 74.80000305175781,
      "volume": 22449200
    },
    {
      "time": "2026-02-27",
      "open": 73.9000015258789,
      "high": 75.77999877929688,
      "low": 73.65799713134766,
      "close": 75.41999816894531,
      "volume": 20427900
    },
    {
      "time": "2026-03-02",
      "open": 73.5,
      "high": 76.49500274658203,
      "low": 73.1500015258789,
      "close": 75.94999694824219,
      "volume": 25779100
    },
    {
      "time": "2026-03-03",
      "open": 74.5,
      "high": 77.30500030517578,
      "low": 74.0199966430664,
      "close": 76.36000061035156,
      "volume": 21892500
    },
    {
      "time": "2026-03-04",
      "open": 76.29499816894531,
      "high": 77.04000091552734,
      "low": 75.01300048828125,
      "close": 76.6500015258789,
      "volume": 19818600
    },
    {
      "time": "2026-03-05",
      "open": 76.58999633789062,
      "high": 78.25,
      "low": 75.13500213623047,
      "close": 75.44000244140625,
      "volume": 17894000
    },
    {
      "time": "2026-03-06",
      "open": 74.7300033569336,
      "high": 75.56999969482422,
      "low": 74.19000244140625,
      "close": 75.12999725341797,
      "volume": 14771200
    },
    {
      "time": "2026-03-09",
      "open": 74.12000274658203,
      "high": 74.54000091552734,
      "low": 71.94000244140625,
      "close": 73.83999633789062,
      "volume": 21208900
    },
    {
      "time": "2026-03-10",
      "open": 73.97000122070312,
      "high": 74.12000274658203,
      "low": 72.18000030517578,
      "close": 72.36000061035156,
      "volume": 17581500
    },
    {
      "time": "2026-03-11",
      "open": 74.54000091552734,
      "high": 75.5999984741211,
      "low": 73.55000305175781,
      "close": 74.97000122070312,
      "volume": 21010800
    },
    {
      "time": "2026-03-12",
      "open": 74.87000274658203,
      "high": 75.8499984741211,
      "low": 72.58999633789062,
      "close": 72.97000122070312,
      "volume": 17082700
    },
    {
      "time": "2026-03-13",
      "open": 73.29499816894531,
      "high": 74.87000274658203,
      "low": 72.69000244140625,
      "close": 73.33000183105469,
      "volume": 16400700
    },
    {
      "time": "2026-03-16",
      "open": 74,
      "high": 75.37999725341797,
      "low": 74,
      "close": 74.66000366210938,
      "volume": 15997300
    },
    {
      "time": "2026-03-17",
      "open": 77.38999938964844,
      "high": 79.2300033569336,
      "low": 77.30999755859375,
      "close": 77.79000091552734,
      "volume": 33146100
    },
    {
      "time": "2026-03-18",
      "open": 77.43000030517578,
      "high": 77.68000030517578,
      "low": 76.4800033569336,
      "close": 76.66000366210938,
      "volume": 13692700
    },
    {
      "time": "2026-03-19",
      "open": 76.4800033569336,
      "high": 77.84500122070312,
      "low": 75.31999969482422,
      "close": 75.33999633789062,
      "volume": 13791600
    },
    {
      "time": "2026-03-20",
      "open": 74.9800033569336,
      "high": 74.9800033569336,
      "low": 73.04000091552734,
      "close": 73.88999938964844,
      "volume": 26161200
    },
    {
      "time": "2026-03-23",
      "open": 75.2699966430664,
      "high": 75.81999969482422,
      "low": 74.44000244140625,
      "close": 75.12000274658203,
      "volume": 14154700
    },
    {
      "time": "2026-03-24",
      "open": 74.62999725341797,
      "high": 75.01000213623047,
      "low": 72.1449966430664,
      "close": 72.33999633789062,
      "volume": 14404200
    },
    {
      "time": "2026-03-25",
      "open": 73,
      "high": 73.83999633789062,
      "low": 72.19000244140625,
      "close": 73.08000183105469,
      "volume": 11569300
    },
    {
      "time": "2026-03-26",
      "open": 72.73999786376953,
      "high": 72.76499938964844,
      "low": 70.19999694824219,
      "close": 70.55000305175781,
      "volume": 15412900
    },
    {
      "time": "2026-03-27",
      "open": 70.11000061035156,
      "high": 70.37999725341797,
      "low": 68.45999908447266,
      "close": 69.18000030517578,
      "volume": 13869700
    },
    {
      "time": "2026-03-30",
      "open": 69.70999908447266,
      "high": 70.5,
      "low": 68.83999633789062,
      "close": 69.91000366210938,
      "volume": 13873500
    },
    {
      "time": "2026-03-31",
      "open": 70.70999908447266,
      "high": 72.05000305175781,
      "low": 70.20999908447266,
      "close": 71.93000030517578,
      "volume": 15886600
    },
    {
      "time": "2026-04-01",
      "open": 72.43000030517578,
      "high": 72.69999694824219,
      "low": 70.80999755859375,
      "close": 71.70999908447266,
      "volume": 13035000
    },
    {
      "time": "2026-04-02",
      "open": 70.91000366210938,
      "high": 71.97000122070312,
      "low": 69.77999877929688,
      "close": 71.83999633789062,
      "volume": 12758500
    },
    {
      "time": "2026-04-06",
      "open": 71.62000274658203,
      "high": 72.77999877929688,
      "low": 71.40499877929688,
      "close": 72.16999816894531,
      "volume": 7751400
    },
    {
      "time": "2026-04-07",
      "open": 71.77999877929688,
      "high": 72.55999755859375,
      "low": 71.11000061035156,
      "close": 71.7300033569336,
      "volume": 9686300
    },
    {
      "time": "2026-04-08",
      "open": 75,
      "high": 75.43000030517578,
      "low": 72.06999969482422,
      "close": 72.37999725341797,
      "volume": 13559900
    },
    {
      "time": "2026-04-09",
      "open": 72.1500015258789,
      "high": 72.3499984741211,
      "low": 70.01499938964844,
      "close": 71.80999755859375,
      "volume": 16500000
    },
    {
      "time": "2026-04-10",
      "open": 72.31999969482422,
      "high": 72.87999725341797,
      "low": 70.04000091552734,
      "close": 70.4800033569336,
      "volume": 11818200
    },
    {
      "time": "2026-04-13",
      "open": 70.06999969482422,
      "high": 72.80999755859375,
      "low": 69.81999969482422,
      "close": 72.33999633789062,
      "volume": 12690600
    },
    {
      "time": "2026-04-14",
      "open": 73.16500091552734,
      "high": 73.94999694824219,
      "low": 72.23999786376953,
      "close": 72.91000366210938,
      "volume": 16750300
    },
    {
      "time": "2026-04-15",
      "open": 73.86000061035156,
      "high": 77.93000030517578,
      "low": 73.79399871826172,
      "close": 77.27999877929688,
      "volume": 19696000
    },
    {
      "time": "2026-04-16",
      "open": 77.51000213623047,
      "high": 78.05000305175781,
      "low": 76.36499786376953,
      "close": 76.4800033569336,
      "volume": 12771700
    },
    {
      "time": "2026-04-17",
      "open": 77.41500091552734,
      "high": 78.72000122070312,
      "low": 76.61000061035156,
      "close": 77.12000274658203,
      "volume": 16966600
    },
    {
      "time": "2026-04-20",
      "open": 76.66999816894531,
      "high": 77.70500183105469,
      "low": 75.69999694824219,
      "close": 77.48999786376953,
      "volume": 11507400
    },
    {
      "time": "2026-04-21",
      "open": 78,
      "high": 78.76000213623047,
      "low": 77.03800201416016,
      "close": 77.26000213623047,
      "volume": 11698100
    },
    {
      "time": "2026-04-22",
      "open": 77.69999694824219,
      "high": 77.97000122070312,
      "low": 75.0999984741211,
      "close": 75.58000183105469,
      "volume": 14133000
    },
    {
      "time": "2026-04-23",
      "open": 76.66000366210938,
      "high": 77.177001953125,
      "low": 73.75,
      "close": 74.69999694824219,
      "volume": 18671000
    },
    {
      "time": "2026-04-24",
      "open": 74.7699966430664,
      "high": 74.7699966430664,
      "low": 73.52999877929688,
      "close": 74.63999938964844,
      "volume": 13007200
    },
    {
      "time": "2026-04-27",
      "open": 74.67500305175781,
      "high": 76.94999694824219,
      "low": 74.66999816894531,
      "close": 76.2699966430664,
      "volume": 14670000
    },
    {
      "time": "2026-04-28",
      "open": 75.69999694824219,
      "high": 76.66000366210938,
      "low": 74.08999633789062,
      "close": 74.11000061035156,
      "volume": 14039000
    },
    {
      "time": "2026-04-29",
      "open": 73.66999816894531,
      "high": 74.7300033569336,
      "low": 72.77999877929688,
      "close": 74.47000122070312,
      "volume": 11751800
    },
    {
      "time": "2026-04-30",
      "open": 74.31999969482422,
      "high": 75.0199966430664,
      "low": 73.04000091552734,
      "close": 74.61000061035156,
      "volume": 16067000
    },
    {
      "time": "2026-05-01",
      "open": 75.11000061035156,
      "high": 75.66000366210938,
      "low": 74.58100128173828,
      "close": 75.12000274658203,
      "volume": 10867400
    },
    {
      "time": "2026-05-04",
      "open": 74.92500305175781,
      "high": 75.32099914550781,
      "low": 73.5199966430664,
      "close": 73.93000030517578,
      "volume": 13868400
    },
    {
      "time": "2026-05-05",
      "open": 74.25,
      "high": 74.80000305175781,
      "low": 72.66999816894531,
      "close": 72.94999694824219,
      "volume": 27424000
    },
    {
      "time": "2026-05-06",
      "open": 77.45999908447266,
      "high": 80.11000061035156,
      "low": 76.69999694824219,
      "close": 79.16999816894531,
      "volume": 35783000
    },
    {
      "time": "2026-05-07",
      "open": 79.82499694824219,
      "high": 80.83000183105469,
      "low": 76.30000305175781,
      "close": 76.7300033569336,
      "volume": 26972300
    },
    {
      "time": "2026-05-08",
      "open": 77.05000305175781,
      "high": 77.05000305175781,
      "low": 74.4020004272461,
      "close": 75.44999694824219,
      "volume": 16230600
    },
    {
      "time": "2026-05-11",
      "open": 75.5,
      "high": 77.01599884033203,
      "low": 75.0999984741211,
      "close": 76.1500015258789,
      "volume": 18996400
    },
    {
      "time": "2026-05-12",
      "open": 76.19999694824219,
      "high": 76.83000183105469,
      "low": 74.41000366210938,
      "close": 76.36000061035156,
      "volume": 17241000
    },
    {
      "time": "2026-05-13",
      "open": 75.5999984741211,
      "high": 76.05000305175781,
      "low": 74.0199966430664,
      "close": 74.69999694824219,
      "volume": 14055200
    },
    {
      "time": "2026-05-14",
      "open": 74.66500091552734,
      "high": 75.29000091552734,
      "low": 72.875,
      "close": 74.69000244140625,
      "volume": 17329500
    },
    {
      "time": "2026-05-15",
      "open": 74.30999755859375,
      "high": 75.56500244140625,
      "low": 73.62999725341797,
      "close": 75.08999633789062,
      "volume": 16394100
    },
    {
      "time": "2026-05-18",
      "open": 74.88999938964844,
      "high": 75.97000122070312,
      "low": 74.2300033569336,
      "close": 75.08000183105469,
      "volume": 17776200
    },
    {
      "time": "2026-05-19",
      "open": 75.48999786376953,
      "high": 76.01000213623047,
      "low": 73.95999908447266,
      "close": 74.08999633789062,
      "volume": 17419900
    },
    {
      "time": "2026-05-20",
      "open": 73.80000305175781,
      "high": 74.89399719238281,
      "low": 72.52999877929688,
      "close": 74.5999984741211,
      "volume": 12764800
    },
    {
      "time": "2026-05-21",
      "open": 74.24500274658203,
      "high": 74.61000061035156,
      "low": 72.9000015258789,
      "close": 73.61000061035156,
      "volume": 13238700
    },
    {
      "time": "2026-05-22",
      "open": 73.8499984741211,
      "high": 74.97000122070312,
      "low": 71.31999969482422,
      "close": 71.81999969482422,
      "volume": 19689000
    },
    {
      "time": "2026-05-26",
      "open": 71.73999786376953,
      "high": 71.83000183105469,
      "low": 69.9000015258789,
      "close": 70.12000274658203,
      "volume": 23281200
    },
    {
      "time": "2026-05-27",
      "open": 69.8499984741211,
      "high": 70.94000244140625,
      "low": 69.5999984741211,
      "close": 70.7300033569336,
      "volume": 23148200
    },
    {
      "time": "2026-05-28",
      "open": 70.16999816894531,
      "high": 71.13999938964844,
      "low": 69.58000183105469,
      "close": 70.91999816894531,
      "volume": 19139100
    },
    {
      "time": "2026-05-29",
      "open": 70.6500015258789,
      "high": 72.23999786376953,
      "low": 69.95999908447266,
      "close": 70.4000015258789,
      "volume": 50294700
    },
    {
      "time": "2026-06-01",
      "open": 71.33000183105469,
      "high": 74.55500030517578,
      "low": 71.33000183105469,
      "close": 73.7699966430664,
      "volume": 24119800
    },
    {
      "time": "2026-06-02",
      "open": 72.5999984741211,
      "high": 73.12999725341797,
      "low": 71.31500244140625,
      "close": 71.62000274658203,
      "volume": 16657700
    },
    {
      "time": "2026-06-03",
      "open": 71.1500015258789,
      "high": 71.875,
      "low": 70.3550033569336,
      "close": 71.69000244140625,
      "volume": 17348400
    },
    {
      "time": "2026-06-04",
      "open": 72.6500015258789,
      "high": 73.54000091552734,
      "low": 71.7249984741211,
      "close": 72.20999908447266,
      "volume": 17576600
    },
    {
      "time": "2026-06-05",
      "open": 71.83999633789062,
      "high": 72.52999877929688,
      "low": 70.30999755859375,
      "close": 70.70999908447266,
      "volume": 18532300
    },
    {
      "time": "2026-06-08",
      "open": 70.41000366210938,
      "high": 70.93499755859375,
      "low": 69.97000122070312,
      "close": 70.05999755859375,
      "volume": 18636000
    },
    {
      "time": "2026-06-09",
      "open": 70.2750015258789,
      "high": 71.44999694824219,
      "low": 69.5,
      "close": 70.37999725341797,
      "volume": 20029600
    },
    {
      "time": "2026-06-10",
      "open": 69.69999694824219,
      "high": 70.375,
      "low": 68.61000061035156,
      "close": 68.61000061035156,
      "volume": 21908800
    },
    {
      "time": "2026-06-11",
      "open": 68.2249984741211,
      "high": 69.56500244140625,
      "low": 67.19000244140625,
      "close": 69.55000305175781,
      "volume": 24995400
    },
    {
      "time": "2026-06-12",
      "open": 70.0199966430664,
      "high": 70.2300033569336,
      "low": 67.4000015258789,
      "close": 68.8499984741211,
      "volume": 19678100
    },
    {
      "time": "2026-06-15",
      "open": 70.62000274658203,
      "high": 73.4800033569336,
      "low": 70.45999908447266,
      "close": 72.8499984741211,
      "volume": 24748700
    },
    {
      "time": "2026-06-16",
      "open": 73.27999877929688,
      "high": 74.28500366210938,
      "low": 72.7699966430664,
      "close": 73.25,
      "volume": 17514600
    },
    {
      "time": "2026-06-17",
      "open": 72.87999725341797,
      "high": 73.2699966430664,
      "low": 70.88999938964844,
      "close": 70.91000366210938,
      "volume": 16144400
    },
    {
      "time": "2026-06-18",
      "open": 71.97000122070312,
      "high": 72.48999786376953,
      "low": 70.77999877929688,
      "close": 71.63999938964844,
      "volume": 27203300
    },
    {
      "time": "2026-06-22",
      "open": 71.45999908447266,
      "high": 72.44999694824219,
      "low": 70.8499984741211,
      "close": 71.43000030517578,
      "volume": 21887100
    },
    {
      "time": "2026-06-23",
      "open": 71.08000183105469,
      "high": 71.55500030517578,
      "low": 69.56500244140625,
      "close": 69.66999816894531,
      "volume": 20733900
    },
    {
      "time": "2026-06-24",
      "open": 70.30000305175781,
      "high": 75.73999786376953,
      "low": 69.69999694824219,
      "close": 73.8499984741211,
      "volume": 34823300
    },
    {
      "time": "2026-06-25",
      "open": 74.26000213623047,
      "high": 74.55000305175781,
      "low": 72.11000061035156,
      "close": 72.25,
      "volume": 14682100
    },
    {
      "time": "2026-06-26",
      "open": 72.69999694824219,
      "high": 76.38999938964844,
      "low": 72.44999694824219,
      "close": 76.19999694824219,
      "volume": 64581200
    },
    {
      "time": "2026-06-29",
      "open": 76,
      "high": 77.76000213623047,
      "low": 74.19999694824219,
      "close": 75.5,
      "volume": 26220700
    },
    {
      "time": "2026-06-30",
      "open": 74.77999877929688,
      "high": 75.02999877929688,
      "low": 71.81999969482422,
      "close": 72.16000366210938,
      "volume": 27806100
    },
    {
      "time": "2026-07-01",
      "open": 72.2300033569336,
      "high": 73.80000305175781,
      "low": 71.66000366210938,
      "close": 72.66000366210938,
      "volume": 12648000
    },
    {
      "time": "2026-07-02",
      "open": 72.79000091552734,
      "high": 74.51000213623047,
      "low": 72.33000183105469,
      "close": 74.43000030517578,
      "volume": 14087900
    },
    {
      "time": "2026-07-06",
      "open": 74.15499877929688,
      "high": 74.55999755859375,
      "low": 71.86000061035156,
      "close": 72.41999816894531,
      "volume": 15821500
    },
    {
      "time": "2026-07-07",
      "open": 73.58999633789062,
      "high": 74.8499984741211,
      "low": 73.31999969482422,
      "close": 74.33000183105469,
      "volume": 15615600
    },
    {
      "time": "2026-07-08",
      "open": 73.51000213623047,
      "high": 74.7699966430664,
      "low": 72.58000183105469,
      "close": 73.5999984741211,
      "volume": 12612900
    },
    {
      "time": "2026-07-09",
      "open": 72.5,
      "high": 74.36000061035156,
      "low": 72.30999755859375,
      "close": 74.3499984741211,
      "volume": 9895500
    },
    {
      "time": "2026-07-10",
      "open": 74.9800033569336,
      "high": 76.20999908447266,
      "low": 74.4800033569336,
      "close": 74.54000091552734,
      "volume": 9766800
    },
    {
      "time": "2026-07-13",
      "open": 75.06999969482422,
      "high": 76.30000305175781,
      "low": 73.87000274658203,
      "close": 74.26000213623047,
      "volume": 12458500
    },
    {
      "time": "2026-07-14",
      "open": 73.55999755859375,
      "high": 74.19999694824219,
      "low": 71.23999786376953,
      "close": 72.08000183105469,
      "volume": 18703500
    },
    {
      "time": "2026-07-15",
      "open": 72.52999877929688,
      "high": 73.96299743652344,
      "low": 72.19999694824219,
      "close": 72.66999816894531,
      "volume": 13876600
    },
    {
      "time": "2026-07-16",
      "open": 73.67500305175781,
      "high": 75.4000015258789,
      "low": 72.62000274658203,
      "close": 74.04000091552734,
      "volume": 17903600
    },
    {
      "time": "2026-07-17",
      "open": 73.26000213623047,
      "high": 73.45999908447266,
      "low": 71.72000122070312,
      "close": 72.45999908447266,
      "volume": 18317900
    },
    {
      "time": "2026-07-20",
      "open": 72.5,
      "high": 73.41000366210938,
      "low": 71.58999633789062,
      "close": 72.16999816894531,
      "volume": 14948000
    },
    {
      "time": "2026-07-21",
      "open": 72.16999816894531,
      "high": 72.98999786376953,
      "low": 71.43000030517578,
      "close": 71.55000305175781,
      "volume": 11769000
    },
    {
      "time": "2026-07-22",
      "open": 71.47000122070312,
      "high": 71.47000122070312,
      "low": 69.95999908447266,
      "close": 70.33000183105469,
      "volume": 15001000
    },
    {
      "time": "2026-07-23",
      "open": 70.16999816894531,
      "high": 71.08000183105469,
      "low": 68.3499984741211,
      "close": 68.91000366210938,
      "volume": 23649300
    },
    {
      "time": "2026-07-24",
      "open": 69.38999938964844,
      "high": 70.06999969482422,
      "low": 65.55999755859375,
      "close": 65.94000244140625,
      "volume": 27966300
    },
    {
      "time": "2026-07-27",
      "open": 66.37999725341797,
      "high": 68.33999633789062,
      "low": 65.41000366210938,
      "close": 68.18000030517578,
      "volume": 25722900
    },
    {
      "time": "2026-07-28",
      "open": 69.11000061035156,
      "high": 70.9000015258789,
      "low": 68.76000213623047,
      "close": 70.73999786376953,
      "volume": 20969300
    },
    {
      "time": "2026-07-29",
      "open": 70.0999984741211,
      "high": 71.79000091552734,
      "low": 69.66000366210938,
      "close": 71.19999694824219,
      "volume": 12052100
    },
    {
      "time": "2026-07-30",
      "open": 70.5999984741211,
      "high": 70.5999984741211,
      "low": 68.69000244140625,
      "close": 70.37000274658203,
      "volume": 14183500
    },
    {
      "time": "2026-07-31",
      "open": 69.95999908447266,
      "high": 70.5,
      "low": 69.5,
      "close": 70.36000061035156,
      "volume": 11993900
    },
    {
      "time": "2026-08-03",
      "open": 71.2300033569336,
      "high": 71.9489974975586,
      "low": 71.01499938964844,
      "close": 71.61000061035156,
      "volume": 12953300
    },
    {
      "time": "2026-08-04",
      "open": 71.30999755859375,
      "high": 72.29000091552734,
      "low": 71.13999938964844,
      "close": 71.98999786376953,
      "volume": 20046000
    },
    {
      "time": "2026-08-05",
      "open": 69,
      "high": 69.41999816894531,
      "low": 66.73500061035156,
      "close": 68.18000030517578,
      "volume": 50131900
    },
    {
      "time": "2026-08-06",
      "open": 68.62999725341797,
      "high": 71.37000274658203,
      "low": 68.16999816894531,
      "close": 70.47000122070312,
      "volume": 31510100
    },
    {
      "time": "2026-08-07",
      "open": 71.29000091552734,
      "high": 75.41999816894531,
      "low": 71.2300033569336,
      "close": 75.0199966430664,
      "volume": 33069600
    },
    {
      "time": "2026-08-10",
      "open": 75.43000030517578,
      "high": 78.0999984741211,
      "low": 75.38999938964844,
      "close": 78.02999877929688,
      "volume": 27263300
    },
    {
      "time": "2026-08-11",
      "open": 78,
      "high": 78.98899841308594,
      "low": 77.46499633789062,
      "close": 78.54000091552734,
      "volume": 18711700
    },
    {
      "time": "2026-08-12",
      "open": 78.19999694824219,
      "high": 78.55999755859375,
      "low": 74.87999725341797,
      "close": 75.36000061035156,
      "volume": 19192500
    },
    {
      "time": "2026-08-13",
      "open": 75.62999725341797,
      "high": 76.03500366210938,
      "low": 74.52999877929688,
      "close": 75.87999725341797,
      "volume": 13239300
    },
    {
      "time": "2026-08-14",
      "open": 77.08999633789062,
      "high": 77.44000244140625,
      "low": 75.37000274658203,
      "close": 75.94999694824219,
      "volume": 10195700
    },
    {
      "time": "2026-08-17",
      "open": 77.08999633789062,
      "high": 77.52999877929688,
      "low": 74.6500015258789,
      "close": 74.98999786376953,
      "volume": 18084900
    },
    {
      "time": "2026-08-18",
      "open": 75.18499755859375,
      "high": 77.27999877929688,
      "low": 74.62999725341797,
      "close": 74.66000366210938,
      "volume": 15895600
    },
    {
      "time": "2026-08-19",
      "open": 74.9000015258789,
      "high": 79.30999755859375,
      "low": 73.97000122070312,
      "close": 78.04000091552734,
      "volume": 19059800
    },
    {
      "time": "2026-08-20",
      "open": 78.47000122070312,
      "high": 80.1500015258789,
      "low": 78.08999633789062,
      "close": 78.55000305175781,
      "volume": 17575800
    },
    {
      "time": "2026-08-21",
      "open": 79.7249984741211,
      "high": 80.22000122070312,
      "low": 77.8499984741211,
      "close": 78.80000305175781,
      "volume": 12754300
    },
    {
      "time": "2026-08-24",
      "open": 79,
      "high": 79.5199966430664,
      "low": 77.9000015258789,
      "close": 79.29000091552734,
      "volume": 12105700
    },
    {
      "time": "2026-08-25",
      "open": 79.37999725341797,
      "high": 80.43000030517578,
      "low": 78.61000061035156,
      "close": 80.3499984741211,
      "volume": 14177100
    },
    {
      "time": "2026-08-26",
      "open": 81.55999755859375,
      "high": 82.36499786376953,
      "low": 78.41500091552734,
      "close": 78.48999786376953,
      "volume": 14524000
    },
    {
      "time": "2026-08-27",
      "open": 77.66000366210938,
      "high": 77.69000244140625,
      "low": 76.19999694824219,
      "close": 76.94999694824219,
      "volume": 14389100
    },
    {
      "time": "2026-08-28",
      "open": 77,
      "high": 78.99500274658203,
      "low": 76.72000122070312,
      "close": 78.81999969482422,
      "volume": 10702700
    },
    {
      "time": "2026-08-31",
      "open": 78.16999816894531,
      "high": 78.29299926757812,
      "low": 75.33999633789062,
      "close": 75.6500015258789,
      "volume": 18505900
    },
    {
      "time": "2026-09-01",
      "open": 75.2699966430664,
      "high": 76.11000061035156,
      "low": 74.62000274658203,
      "close": 75.23999786376953,
      "volume": 11220600
    },
    {
      "time": "2026-09-02",
      "open": 76.05000305175781,
      "high": 77.23999786376953,
      "low": 75.36000061035156,
      "close": 76.44999694824219,
      "volume": 13014700
    },
    {
      "time": "2026-09-03",
      "open": 77.33499908447266,
      "high": 78.35399627685547,
      "low": 75.19000244140625,
      "close": 75.95999908447266,
      "volume": 14420700
    },
    {
      "time": "2026-09-04",
      "open": 76.1500015258789,
      "high": 76.86000061035156,
      "low": 75.20999908447266,
      "close": 75.76000213623047,
      "volume": 14418000
    },
    {
      "time": "2026-09-08",
      "open": 75.61499786376953,
      "high": 75.61499786376953,
      "low": 72.71499633789062,
      "close": 73.12999725341797,
      "volume": 25922800
    },
    {
      "time": "2026-09-09",
      "open": 73.05000305175781,
      "high": 73.10099792480469,
      "low": 71,
      "close": 71.08000183105469,
      "volume": 21828800
    },
    {
      "time": "2026-09-10",
      "open": 70.37999725341797,
      "high": 73.4800033569336,
      "low": 69.23999786376953,
      "close": 72.55999755859375,
      "volume": 35402300
    },
    {
      "time": "2026-09-11",
      "open": 72.98999786376953,
      "high": 73.05500030517578,
      "low": 71.03500366210938,
      "close": 71.66999816894531,
      "volume": 25250000
    },
    {
      "time": "2026-09-14",
      "open": 71.9749984741211,
      "high": 72.80259704589844,
      "low": 71.26000213623047,
      "close": 72.53500366210938,
      "volume": 14982575
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 94.78679977416992
    },
    {
      "time": "2025-11-24",
      "value": 94.48359985351563
    },
    {
      "time": "2025-11-25",
      "value": 94.20079986572266
    },
    {
      "time": "2025-11-26",
      "value": 94.055
    },
    {
      "time": "2025-11-28",
      "value": 93.91180007934571
    },
    {
      "time": "2025-12-01",
      "value": 93.67300003051758
    },
    {
      "time": "2025-12-02",
      "value": 93.43660003662109
    },
    {
      "time": "2025-12-03",
      "value": 93.29419998168946
    },
    {
      "time": "2025-12-04",
      "value": 93.15839996337891
    },
    {
      "time": "2025-12-05",
      "value": 93.03279998779297
    },
    {
      "time": "2025-12-08",
      "value": 92.9152000427246
    },
    {
      "time": "2025-12-09",
      "value": 92.70520004272461
    },
    {
      "time": "2025-12-10",
      "value": 92.42900009155274
    },
    {
      "time": "2025-12-11",
      "value": 92.20560012817383
    },
    {
      "time": "2025-12-12",
      "value": 91.97560012817382
    },
    {
      "time": "2025-12-15",
      "value": 91.68080017089844
    },
    {
      "time": "2025-12-16",
      "value": 91.29720016479492
    },
    {
      "time": "2025-12-17",
      "value": 90.92400009155273
    },
    {
      "time": "2025-12-18",
      "value": 90.53220016479492
    },
    {
      "time": "2025-12-19",
      "value": 90.19840011596679
    },
    {
      "time": "2025-12-22",
      "value": 89.95560012817383
    },
    {
      "time": "2025-12-23",
      "value": 89.6934001159668
    },
    {
      "time": "2025-12-24",
      "value": 89.43140014648438
    },
    {
      "time": "2025-12-26",
      "value": 89.16620025634765
    },
    {
      "time": "2025-12-29",
      "value": 88.94580032348632
    },
    {
      "time": "2025-12-30",
      "value": 88.74220031738281
    },
    {
      "time": "2025-12-31",
      "value": 88.50240036010742
    },
    {
      "time": "2026-01-02",
      "value": 88.29900039672852
    },
    {
      "time": "2026-01-05",
      "value": 88.06960037231445
    },
    {
      "time": "2026-01-06",
      "value": 87.88820037841796
    },
    {
      "time": "2026-01-07",
      "value": 87.73060043334961
    },
    {
      "time": "2026-01-08",
      "value": 87.55400039672851
    },
    {
      "time": "2026-01-09",
      "value": 87.35420043945312
    },
    {
      "time": "2026-01-12",
      "value": 87.13240036010743
    },
    {
      "time": "2026-01-13",
      "value": 86.91080047607421
    },
    {
      "time": "2026-01-14",
      "value": 86.6738005065918
    },
    {
      "time": "2026-01-15",
      "value": 86.3670004272461
    },
    {
      "time": "2026-01-16",
      "value": 86.1706004333496
    },
    {
      "time": "2026-01-20",
      "value": 85.99000045776367
    },
    {
      "time": "2026-01-21",
      "value": 85.83280044555664
    },
    {
      "time": "2026-01-22",
      "value": 85.64420043945313
    },
    {
      "time": "2026-01-23",
      "value": 85.40840042114257
    },
    {
      "time": "2026-01-26",
      "value": 85.17600051879883
    },
    {
      "time": "2026-01-27",
      "value": 84.92940048217774
    },
    {
      "time": "2026-01-28",
      "value": 84.68940048217773
    },
    {
      "time": "2026-01-29",
      "value": 84.49100036621094
    },
    {
      "time": "2026-01-30",
      "value": 84.24980041503906
    },
    {
      "time": "2026-02-02",
      "value": 84.04940032958984
    },
    {
      "time": "2026-02-03",
      "value": 83.81740036010743
    },
    {
      "time": "2026-02-04",
      "value": 83.6286003112793
    },
    {
      "time": "2026-02-05",
      "value": 83.45540023803711
    },
    {
      "time": "2026-02-06",
      "value": 83.27700012207032
    },
    {
      "time": "2026-02-09",
      "value": 83.08140014648437
    },
    {
      "time": "2026-02-10",
      "value": 82.83820007324219
    },
    {
      "time": "2026-02-11",
      "value": 82.50760009765625
    },
    {
      "time": "2026-02-12",
      "value": 82.20060012817383
    },
    {
      "time": "2026-02-13",
      "value": 81.84900009155274
    },
    {
      "time": "2026-02-17",
      "value": 81.44600006103515
    },
    {
      "time": "2026-02-18",
      "value": 81.0816000366211
    },
    {
      "time": "2026-02-19",
      "value": 80.71400009155273
    },
    {
      "time": "2026-02-20",
      "value": 80.33980010986328
    },
    {
      "time": "2026-02-23",
      "value": 79.97280014038085
    },
    {
      "time": "2026-02-24",
      "value": 79.71720001220703
    },
    {
      "time": "2026-02-25",
      "value": 79.465
    },
    {
      "time": "2026-02-26",
      "value": 79.25880004882812
    },
    {
      "time": "2026-02-27",
      "value": 79.13
    },
    {
      "time": "2026-03-02",
      "value": 79.03059997558594
    },
    {
      "time": "2026-03-03",
      "value": 78.975
    },
    {
      "time": "2026-03-04",
      "value": 78.91419998168945
    },
    {
      "time": "2026-03-05",
      "value": 78.8368000793457
    },
    {
      "time": "2026-03-06",
      "value": 78.71419998168945
    },
    {
      "time": "2026-03-09",
      "value": 78.5715998840332
    },
    {
      "time": "2026-03-10",
      "value": 78.39579986572265
    },
    {
      "time": "2026-03-11",
      "value": 78.26999984741211
    },
    {
      "time": "2026-03-12",
      "value": 78.09939987182617
    },
    {
      "time": "2026-03-13",
      "value": 77.92359985351563
    },
    {
      "time": "2026-03-16",
      "value": 77.78259994506836
    },
    {
      "time": "2026-03-17",
      "value": 77.68119995117188
    },
    {
      "time": "2026-03-18",
      "value": 77.59960006713867
    },
    {
      "time": "2026-03-19",
      "value": 77.39559997558594
    },
    {
      "time": "2026-03-20",
      "value": 77.14959991455078
    },
    {
      "time": "2026-03-23",
      "value": 76.9002000427246
    },
    {
      "time": "2026-03-24",
      "value": 76.6381999206543
    },
    {
      "time": "2026-03-25",
      "value": 76.40639999389649
    },
    {
      "time": "2026-03-26",
      "value": 76.10919998168946
    },
    {
      "time": "2026-03-27",
      "value": 75.7997999572754
    },
    {
      "time": "2026-03-30",
      "value": 75.51040008544922
    },
    {
      "time": "2026-03-31",
      "value": 75.25200012207031
    },
    {
      "time": "2026-04-01",
      "value": 75.0118000793457
    },
    {
      "time": "2026-04-02",
      "value": 74.7633999633789
    },
    {
      "time": "2026-04-06",
      "value": 74.55559997558593
    },
    {
      "time": "2026-04-07",
      "value": 74.34400009155273
    },
    {
      "time": "2026-04-08",
      "value": 74.15199996948242
    },
    {
      "time": "2026-04-09",
      "value": 73.9633999633789
    },
    {
      "time": "2026-04-10",
      "value": 73.77740005493165
    },
    {
      "time": "2026-04-13",
      "value": 73.5902000427246
    },
    {
      "time": "2026-04-14",
      "value": 73.44740005493163
    },
    {
      "time": "2026-04-15",
      "value": 73.37620010375977
    },
    {
      "time": "2026-04-16",
      "value": 73.34720016479493
    },
    {
      "time": "2026-04-17",
      "value": 73.41120025634766
    },
    {
      "time": "2026-04-20",
      "value": 73.4568002319336
    },
    {
      "time": "2026-04-21",
      "value": 73.50660034179687
    },
    {
      "time": "2026-04-22",
      "value": 73.54000030517578
    },
    {
      "time": "2026-04-23",
      "value": 73.56400024414063
    },
    {
      "time": "2026-04-24",
      "value": 73.63660018920899
    },
    {
      "time": "2026-04-27",
      "value": 73.73760009765626
    },
    {
      "time": "2026-04-28",
      "value": 73.8200001525879
    },
    {
      "time": "2026-04-29",
      "value": 73.89880020141601
    },
    {
      "time": "2026-04-30",
      "value": 73.93560028076172
    },
    {
      "time": "2026-05-01",
      "value": 73.97920028686524
    },
    {
      "time": "2026-05-04",
      "value": 73.98060028076172
    },
    {
      "time": "2026-05-05",
      "value": 74.0252001953125
    },
    {
      "time": "2026-05-06",
      "value": 74.18100021362305
    },
    {
      "time": "2026-05-07",
      "value": 74.25900024414062
    },
    {
      "time": "2026-05-08",
      "value": 74.27200012207031
    },
    {
      "time": "2026-05-11",
      "value": 74.28660018920898
    },
    {
      "time": "2026-05-12",
      "value": 74.29480026245118
    },
    {
      "time": "2026-05-13",
      "value": 74.26160018920899
    },
    {
      "time": "2026-05-14",
      "value": 74.22240020751953
    },
    {
      "time": "2026-05-15",
      "value": 74.21540008544922
    },
    {
      "time": "2026-05-18",
      "value": 74.21440017700195
    },
    {
      "time": "2026-05-19",
      "value": 74.21940017700196
    },
    {
      "time": "2026-05-20",
      "value": 74.26420013427735
    },
    {
      "time": "2026-05-21",
      "value": 74.23700012207031
    },
    {
      "time": "2026-05-22",
      "value": 74.21400009155273
    },
    {
      "time": "2026-05-26",
      "value": 74.14980010986328
    },
    {
      "time": "2026-05-27",
      "value": 74.07120010375976
    },
    {
      "time": "2026-05-28",
      "value": 73.93380004882812
    },
    {
      "time": "2026-05-29",
      "value": 73.80860000610352
    },
    {
      "time": "2026-06-01",
      "value": 73.77720001220703
    },
    {
      "time": "2026-06-02",
      "value": 73.7318000793457
    },
    {
      "time": "2026-06-03",
      "value": 73.6632000732422
    },
    {
      "time": "2026-06-04",
      "value": 73.66060012817383
    },
    {
      "time": "2026-06-05",
      "value": 73.61320007324218
    },
    {
      "time": "2026-06-08",
      "value": 73.6033999633789
    },
    {
      "time": "2026-06-09",
      "value": 73.62739990234375
    },
    {
      "time": "2026-06-10",
      "value": 73.60139984130859
    },
    {
      "time": "2026-06-11",
      "value": 73.55379989624024
    },
    {
      "time": "2026-06-12",
      "value": 73.4965998840332
    },
    {
      "time": "2026-06-15",
      "value": 73.51679992675781
    },
    {
      "time": "2026-06-16",
      "value": 73.53839996337891
    },
    {
      "time": "2026-06-17",
      "value": 73.52199996948242
    },
    {
      "time": "2026-06-18",
      "value": 73.50720001220704
    },
    {
      "time": "2026-06-22",
      "value": 73.49960006713867
    },
    {
      "time": "2026-06-23",
      "value": 73.4833999633789
    },
    {
      "time": "2026-06-24",
      "value": 73.51360000610352
    },
    {
      "time": "2026-06-25",
      "value": 73.50039993286133
    },
    {
      "time": "2026-06-26",
      "value": 73.47879989624023
    },
    {
      "time": "2026-06-29",
      "value": 73.45919982910156
    },
    {
      "time": "2026-06-30",
      "value": 73.35999984741211
    },
    {
      "time": "2026-07-01",
      "value": 73.2633999633789
    },
    {
      "time": "2026-07-02",
      "value": 73.20679992675781
    },
    {
      "time": "2026-07-06",
      "value": 73.14359985351562
    },
    {
      "time": "2026-07-07",
      "value": 73.13619995117188
    },
    {
      "time": "2026-07-08",
      "value": 73.11539993286132
    },
    {
      "time": "2026-07-09",
      "value": 73.07699996948242
    },
    {
      "time": "2026-07-10",
      "value": 73.08559997558594
    },
    {
      "time": "2026-07-13",
      "value": 73.08139999389648
    },
    {
      "time": "2026-07-14",
      "value": 73.03080001831054
    },
    {
      "time": "2026-07-15",
      "value": 72.98179992675782
    },
    {
      "time": "2026-07-16",
      "value": 72.98399993896484
    },
    {
      "time": "2026-07-17",
      "value": 72.97419998168945
    },
    {
      "time": "2026-07-20",
      "value": 72.83419998168945
    },
    {
      "time": "2026-07-21",
      "value": 72.73059997558593
    },
    {
      "time": "2026-07-22",
      "value": 72.62820007324218
    },
    {
      "time": "2026-07-23",
      "value": 72.4834001159668
    },
    {
      "time": "2026-07-24",
      "value": 72.2750001525879
    },
    {
      "time": "2026-07-27",
      "value": 72.14460021972656
    },
    {
      "time": "2026-07-28",
      "value": 72.06560012817383
    },
    {
      "time": "2026-07-29",
      "value": 71.98780014038086
    },
    {
      "time": "2026-07-30",
      "value": 71.89360015869141
    },
    {
      "time": "2026-07-31",
      "value": 71.81900024414062
    },
    {
      "time": "2026-08-03",
      "value": 71.75920028686524
    },
    {
      "time": "2026-08-04",
      "value": 71.7268002319336
    },
    {
      "time": "2026-08-05",
      "value": 71.65400024414062
    },
    {
      "time": "2026-08-06",
      "value": 71.66100021362304
    },
    {
      "time": "2026-08-07",
      "value": 71.7468000793457
    },
    {
      "time": "2026-08-10",
      "value": 71.88900009155273
    },
    {
      "time": "2026-08-11",
      "value": 72.0518000793457
    },
    {
      "time": "2026-08-12",
      "value": 72.08360015869141
    },
    {
      "time": "2026-08-13",
      "value": 72.16880004882813
    },
    {
      "time": "2026-08-14",
      "value": 72.25399993896484
    },
    {
      "time": "2026-08-17",
      "value": 72.30959991455079
    },
    {
      "time": "2026-08-18",
      "value": 72.38860000610352
    },
    {
      "time": "2026-08-19",
      "value": 72.54820007324219
    },
    {
      "time": "2026-08-20",
      "value": 72.71160018920898
    },
    {
      "time": "2026-08-21",
      "value": 72.91540023803711
    },
    {
      "time": "2026-08-24",
      "value": 73.1102001953125
    },
    {
      "time": "2026-08-25",
      "value": 73.3402001953125
    },
    {
      "time": "2026-08-26",
      "value": 73.45300018310547
    },
    {
      "time": "2026-08-27",
      "value": 73.52700012207032
    },
    {
      "time": "2026-08-28",
      "value": 73.6852000427246
    },
    {
      "time": "2026-08-31",
      "value": 73.76540008544922
    },
    {
      "time": "2026-09-01",
      "value": 73.84160003662109
    },
    {
      "time": "2026-09-02",
      "value": 73.97720001220704
    },
    {
      "time": "2026-09-03",
      "value": 74.01940002441407
    },
    {
      "time": "2026-09-04",
      "value": 74.08960006713868
    },
    {
      "time": "2026-09-08",
      "value": 74.02820007324219
    },
    {
      "time": "2026-09-09",
      "value": 73.93980010986328
    },
    {
      "time": "2026-09-10",
      "value": 73.94779998779296
    },
    {
      "time": "2026-09-11",
      "value": 73.9279998779297
    },
    {
      "time": "2026-09-14",
      "value": 73.89009994506836
    }
  ],
  "analysis": null
}