{
  "ok": true,
  "cached": false,
  "ticker": "UPST",
  "price": 26.13,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "Gu Paul",
      "title": "Chief Executive Officer",
      "is_csuite": 1,
      "value": 1277500,
      "avg_price": 25.55,
      "filing_date": "2026-09-10"
    }
  ],
  "insider_sells_last_30d": [
    {
      "owner": "Datta Sanjay",
      "title": "President, Capital& Enterprise",
      "is_csuite": 1,
      "value": 3166197,
      "avg_price": 27.29,
      "filing_date": "2026-09-10"
    },
    {
      "owner": "Mirgorodskaya Natalia",
      "title": "See Remarks Chief Accounting Officer and Controller",
      "is_csuite": 0,
      "value": 27417,
      "avg_price": 30.03,
      "filing_date": "2026-08-27"
    },
    {
      "owner": "Mirgorodskaya Natalia",
      "title": "See Remarks Chief Accounting Officer and Controller",
      "is_csuite": 0,
      "value": 16461,
      "avg_price": 28.09,
      "filing_date": "2026-08-21"
    },
    {
      "owner": "Darling Scott",
      "title": "Chief Legal Officer",
      "is_csuite": 0,
      "value": 216216,
      "avg_price": 28.09,
      "filing_date": "2026-08-21"
    },
    {
      "owner": "Datta Sanjay",
      "title": "President, Capital& Enterprise",
      "is_csuite": 1,
      "value": 565931,
      "avg_price": 29.87,
      "filing_date": "2026-08-21"
    },
    {
      "owner": "Datta Sanjay",
      "title": "President, Capital& Enterprise",
      "is_csuite": 1,
      "value": 59683,
      "avg_price": 29.36,
      "filing_date": "2026-08-19"
    },
    {
      "owner": "Blankmeyer Andrea",
      "title": "Chief Financial Officer",
      "is_csuite": 1,
      "value": 298636,
      "avg_price": 29.35,
      "filing_date": "2026-08-19"
    },
    {
      "owner": "Darling Scott",
      "title": "Chief Legal Officer",
      "is_csuite": 0,
      "value": 23898,
      "avg_price": 29.36,
      "filing_date": "2026-08-19"
    }
  ],
  "congress_trades": [
    {
      "name": "Tony Wied",
      "slug": "tony-wied",
      "txn_type": "S_partial",
      "owner": "JT",
      "txn_date": "2026-08-14",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "kadoa"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "1 Value Stock with Impressive Fundamentals and 2 We Question",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-value-stock-impressive-fundamentals-145130155.html",
      "published": "2026-09-14"
    },
    {
      "title": "Upstart's CEO Spoke at Goldman Sachs Conference This Week — Here's What to Know",
      "publisher": "Benzinga",
      "link": "https://finance.yahoo.com/markets/stocks/articles/upstarts-ceo-spoke-goldman-sachs-013007738.html",
      "published": "2026-09-14"
    },
    {
      "title": "Could Upstart 10x From Here? The AI Fintech Platform Could Be the Most Misunderstood Stock on the Market",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/markets/stocks/articles/could-upstart-10x-ai-fintech-160501346.html",
      "published": "2026-09-13"
    },
    {
      "title": "Upstart CEO Paul Gu Buys 50,000 Shares for $1.3 Million. What Does This Mean for Investors Now?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/markets/stocks/articles/upstart-ceo-paul-gu-buys-201501600.html",
      "published": "2026-09-11"
    },
    {
      "title": "Upstart Holdings Insider Bought Shares Worth $1,277,500, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/upstart-holdings-insider-bought-shares-080616629.html",
      "published": "2026-09-11"
    },
    {
      "title": "Upstart Holdings Insider Sold Shares Worth $3,166,197, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/upstart-holdings-insider-sold-shares-080058571.html",
      "published": "2026-09-11"
    },
    {
      "title": "Upstart Holdings, Inc. (UPST) Dips More Than Broader Market: What You Should Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/upstart-holdings-inc-upst-dips-215006120.html",
      "published": "2026-09-09"
    },
    {
      "title": "Upstart Refocuses on Personal Loans as Consumer Stress Rises",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/markets/stocks/articles/upstart-refocuses-personal-loans-consumer-070205544.html",
      "published": "2026-09-09"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 64.43000030517578,
      "high": 67.27300262451172,
      "low": 64.26000213623047,
      "close": 66.9800033569336,
      "volume": 6187000
    },
    {
      "time": "2025-09-16",
      "open": 66.80999755859375,
      "high": 68.27999877929688,
      "low": 65.75,
      "close": 67.16999816894531,
      "volume": 6414100
    },
    {
      "time": "2025-09-17",
      "open": 67.43000030517578,
      "high": 70.16000366210938,
      "low": 65.4000015258789,
      "close": 68.12000274658203,
      "volume": 11105800
    },
    {
      "time": "2025-09-18",
      "open": 69,
      "high": 70.43000030517578,
      "low": 67.12000274658203,
      "close": 68.05000305175781,
      "volume": 7748200
    },
    {
      "time": "2025-09-19",
      "open": 68.3499984741211,
      "high": 71.37999725341797,
      "low": 67.11000061035156,
      "close": 67.88999938964844,
      "volume": 10030200
    },
    {
      "time": "2025-09-22",
      "open": 66.51000213623047,
      "high": 66.7300033569336,
      "low": 64.36499786376953,
      "close": 64.9000015258789,
      "volume": 8051200
    },
    {
      "time": "2025-09-23",
      "open": 65.08000183105469,
      "high": 66.51000213623047,
      "low": 62.22999954223633,
      "close": 62.380001068115234,
      "volume": 6097800
    },
    {
      "time": "2025-09-24",
      "open": 63.22800064086914,
      "high": 64.1500015258789,
      "low": 60,
      "close": 60.61000061035156,
      "volume": 6411400
    },
    {
      "time": "2025-09-25",
      "open": 58.86000061035156,
      "high": 59.362998962402344,
      "low": 56.099998474121094,
      "close": 56.93000030517578,
      "volume": 9887600
    },
    {
      "time": "2025-09-26",
      "open": 57.28499984741211,
      "high": 57.81999969482422,
      "low": 56.599998474121094,
      "close": 57.349998474121094,
      "volume": 4369700
    },
    {
      "time": "2025-09-29",
      "open": 57.59000015258789,
      "high": 57.95000076293945,
      "low": 52.22800064086914,
      "close": 52.7400016784668,
      "volume": 15908500
    },
    {
      "time": "2025-09-30",
      "open": 52.150001525878906,
      "high": 52.50400161743164,
      "low": 50.099998474121094,
      "close": 50.79999923706055,
      "volume": 10231800
    },
    {
      "time": "2025-10-01",
      "open": 54.685001373291016,
      "high": 54.685001373291016,
      "low": 51.191001892089844,
      "close": 52.130001068115234,
      "volume": 13956600
    },
    {
      "time": "2025-10-02",
      "open": 52.75,
      "high": 54,
      "low": 51.58000183105469,
      "close": 52.880001068115234,
      "volume": 7414800
    },
    {
      "time": "2025-10-03",
      "open": 53.31999969482422,
      "high": 53.59000015258789,
      "low": 51.790000915527344,
      "close": 51.959999084472656,
      "volume": 5283100
    },
    {
      "time": "2025-10-06",
      "open": 52.869998931884766,
      "high": 54.130001068115234,
      "low": 51.87099838256836,
      "close": 52.61000061035156,
      "volume": 5657900
    },
    {
      "time": "2025-10-07",
      "open": 52.86000061035156,
      "high": 53.54999923706055,
      "low": 50.19499969482422,
      "close": 51.810001373291016,
      "volume": 7018300
    },
    {
      "time": "2025-10-08",
      "open": 52.06999969482422,
      "high": 52.560001373291016,
      "low": 51.0099983215332,
      "close": 51.7599983215332,
      "volume": 4953500
    },
    {
      "time": "2025-10-09",
      "open": 52.0099983215332,
      "high": 53.7400016784668,
      "low": 51.7599983215332,
      "close": 52.369998931884766,
      "volume": 5714800
    },
    {
      "time": "2025-10-10",
      "open": 52.630001068115234,
      "high": 53.790000915527344,
      "low": 48.54999923706055,
      "close": 48.58000183105469,
      "volume": 9104700
    },
    {
      "time": "2025-10-13",
      "open": 49.56999969482422,
      "high": 50.5,
      "low": 48.111000061035156,
      "close": 49.599998474121094,
      "volume": 6616100
    },
    {
      "time": "2025-10-14",
      "open": 48.27000045776367,
      "high": 50.939998626708984,
      "low": 47.7599983215332,
      "close": 50.38999938964844,
      "volume": 5609100
    },
    {
      "time": "2025-10-15",
      "open": 52.04999923706055,
      "high": 52.540000915527344,
      "low": 49.66999816894531,
      "close": 51.06999969482422,
      "volume": 5949600
    },
    {
      "time": "2025-10-16",
      "open": 50.83000183105469,
      "high": 51.15999984741211,
      "low": 47.560001373291016,
      "close": 47.78499984741211,
      "volume": 6426400
    },
    {
      "time": "2025-10-17",
      "open": 46.619998931884766,
      "high": 47.90999984741211,
      "low": 46.45500183105469,
      "close": 46.5,
      "volume": 5340600
    },
    {
      "time": "2025-10-20",
      "open": 47.41999816894531,
      "high": 50.869998931884766,
      "low": 47.2599983215332,
      "close": 50.220001220703125,
      "volume": 5620500
    },
    {
      "time": "2025-10-21",
      "open": 49.900001525878906,
      "high": 53.439998626708984,
      "low": 49.7599983215332,
      "close": 52.36000061035156,
      "volume": 6653300
    },
    {
      "time": "2025-10-22",
      "open": 51.209999084472656,
      "high": 52.290000915527344,
      "low": 48,
      "close": 50.380001068115234,
      "volume": 7430800
    },
    {
      "time": "2025-10-23",
      "open": 50.72999954223633,
      "high": 53.22999954223633,
      "low": 50.540000915527344,
      "close": 52.099998474121094,
      "volume": 6188100
    },
    {
      "time": "2025-10-24",
      "open": 53.970001220703125,
      "high": 55.220001220703125,
      "low": 52.459999084472656,
      "close": 52.689998626708984,
      "volume": 6155300
    },
    {
      "time": "2025-10-27",
      "open": 54.5,
      "high": 54.5,
      "low": 52.25,
      "close": 52.7400016784668,
      "volume": 4829400
    },
    {
      "time": "2025-10-28",
      "open": 53.13999938964844,
      "high": 53.17900085449219,
      "low": 50.5,
      "close": 50.70000076293945,
      "volume": 5486700
    },
    {
      "time": "2025-10-29",
      "open": 50.40999984741211,
      "high": 50.68000030517578,
      "low": 48.13999938964844,
      "close": 48.75,
      "volume": 6519000
    },
    {
      "time": "2025-10-30",
      "open": 47.45000076293945,
      "high": 47.75,
      "low": 44.650001525878906,
      "close": 44.959999084472656,
      "volume": 8035100
    },
    {
      "time": "2025-10-31",
      "open": 46.209999084472656,
      "high": 47.9900016784668,
      "low": 45.81999969482422,
      "close": 47.52000045776367,
      "volume": 6178600
    },
    {
      "time": "2025-11-03",
      "open": 47.4900016784668,
      "high": 48.689998626708984,
      "low": 46.75,
      "close": 47.540000915527344,
      "volume": 6266500
    },
    {
      "time": "2025-11-04",
      "open": 45.560001373291016,
      "high": 47.40999984741211,
      "low": 45.310001373291016,
      "close": 46.2400016784668,
      "volume": 12143400
    },
    {
      "time": "2025-11-05",
      "open": 39.380001068115234,
      "high": 42.290000915527344,
      "low": 39.15999984741211,
      "close": 41.75,
      "volume": 22073900
    },
    {
      "time": "2025-11-06",
      "open": 41.540000915527344,
      "high": 41.619998931884766,
      "low": 37.68000030517578,
      "close": 37.724998474121094,
      "volume": 9289500
    },
    {
      "time": "2025-11-07",
      "open": 36.900001525878906,
      "high": 38.63999938964844,
      "low": 36.060001373291016,
      "close": 38.599998474121094,
      "volume": 8898200
    },
    {
      "time": "2025-11-10",
      "open": 39.75,
      "high": 40.09000015258789,
      "low": 38.54999923706055,
      "close": 38.77000045776367,
      "volume": 8373100
    },
    {
      "time": "2025-11-11",
      "open": 38.63999938964844,
      "high": 39.40999984741211,
      "low": 38.0359992980957,
      "close": 38.93000030517578,
      "volume": 4228100
    },
    {
      "time": "2025-11-12",
      "open": 39.060001373291016,
      "high": 39.959999084472656,
      "low": 38.75,
      "close": 39.619998931884766,
      "volume": 4605100
    },
    {
      "time": "2025-11-13",
      "open": 39,
      "high": 39.279998779296875,
      "low": 36.66999816894531,
      "close": 37.290000915527344,
      "volume": 6664500
    },
    {
      "time": "2025-11-14",
      "open": 38.119998931884766,
      "high": 39.900001525878906,
      "low": 37.79999923706055,
      "close": 38.720001220703125,
      "volume": 6967200
    },
    {
      "time": "2025-11-17",
      "open": 38.189998626708984,
      "high": 38.45500183105469,
      "low": 35.56999969482422,
      "close": 36.064998626708984,
      "volume": 5545500
    },
    {
      "time": "2025-11-18",
      "open": 35.560001373291016,
      "high": 38.540000915527344,
      "low": 35.47999954223633,
      "close": 37.90999984741211,
      "volume": 7874600
    },
    {
      "time": "2025-11-19",
      "open": 38.16999816894531,
      "high": 38.20000076293945,
      "low": 36.625,
      "close": 37.27000045776367,
      "volume": 6199900
    },
    {
      "time": "2025-11-20",
      "open": 38.099998474121094,
      "high": 39.18000030517578,
      "low": 35.52000045776367,
      "close": 35.58000183105469,
      "volume": 5045300
    },
    {
      "time": "2025-11-21",
      "open": 35.59000015258789,
      "high": 37.45500183105469,
      "low": 34.22999954223633,
      "close": 37.09000015258789,
      "volume": 6119900
    },
    {
      "time": "2025-11-24",
      "open": 37.459999084472656,
      "high": 39.27000045776367,
      "low": 37.29999923706055,
      "close": 39.02000045776367,
      "volume": 4586900
    },
    {
      "time": "2025-11-25",
      "open": 38.91999816894531,
      "high": 42.060001373291016,
      "low": 38.63999938964844,
      "close": 41.77000045776367,
      "volume": 5363900
    },
    {
      "time": "2025-11-26",
      "open": 41.8650016784668,
      "high": 43.20000076293945,
      "low": 41.56999969482422,
      "close": 42.060001373291016,
      "volume": 4169400
    },
    {
      "time": "2025-11-28",
      "open": 44.02000045776367,
      "high": 45.02299880981445,
      "low": 43.29999923706055,
      "close": 44.959999084472656,
      "volume": 3741000
    },
    {
      "time": "2025-12-01",
      "open": 43.78499984741211,
      "high": 45.64500045776367,
      "low": 43.720001220703125,
      "close": 44.2599983215332,
      "volume": 4149300
    },
    {
      "time": "2025-12-02",
      "open": 44.41999816894531,
      "high": 44.970001220703125,
      "low": 42.650001525878906,
      "close": 42.70000076293945,
      "volume": 3425800
    },
    {
      "time": "2025-12-03",
      "open": 42.64500045776367,
      "high": 45.43899917602539,
      "low": 42.36000061035156,
      "close": 45.29999923706055,
      "volume": 3375600
    },
    {
      "time": "2025-12-04",
      "open": 45.45000076293945,
      "high": 47.2400016784668,
      "low": 45.0099983215332,
      "close": 47.130001068115234,
      "volume": 4950600
    },
    {
      "time": "2025-12-05",
      "open": 46.38999938964844,
      "high": 47.75,
      "low": 45.939998626708984,
      "close": 46.75,
      "volume": 3275800
    },
    {
      "time": "2025-12-08",
      "open": 46.95000076293945,
      "high": 47.75,
      "low": 46.099998474121094,
      "close": 46.90999984741211,
      "volume": 3866100
    },
    {
      "time": "2025-12-09",
      "open": 46.20000076293945,
      "high": 48.34000015258789,
      "low": 45.79999923706055,
      "close": 46.5,
      "volume": 3816400
    },
    {
      "time": "2025-12-10",
      "open": 46.040000915527344,
      "high": 48.970001220703125,
      "low": 45.7140007019043,
      "close": 48.814998626708984,
      "volume": 5186800
    },
    {
      "time": "2025-12-11",
      "open": 48.43000030517578,
      "high": 49.29999923706055,
      "low": 47.65999984741211,
      "close": 49.130001068115234,
      "volume": 3455200
    },
    {
      "time": "2025-12-12",
      "open": 49.43000030517578,
      "high": 50.47999954223633,
      "low": 48.040000915527344,
      "close": 49.349998474121094,
      "volume": 5156300
    },
    {
      "time": "2025-12-15",
      "open": 48.849998474121094,
      "high": 49.79999923706055,
      "low": 45.13999938964844,
      "close": 46.04999923706055,
      "volume": 5632200
    },
    {
      "time": "2025-12-16",
      "open": 45.31999969482422,
      "high": 47.54999923706055,
      "low": 45.31999969482422,
      "close": 46.90999984741211,
      "volume": 3496200
    },
    {
      "time": "2025-12-17",
      "open": 46.90999984741211,
      "high": 49.540000915527344,
      "low": 44.88999938964844,
      "close": 45.04999923706055,
      "volume": 5427600
    },
    {
      "time": "2025-12-18",
      "open": 47.13999938964844,
      "high": 49.44499969482422,
      "low": 46.54999923706055,
      "close": 47.029998779296875,
      "volume": 5834500
    },
    {
      "time": "2025-12-19",
      "open": 47.86000061035156,
      "high": 48.91999816894531,
      "low": 47.029998779296875,
      "close": 47.59000015258789,
      "volume": 4279400
    },
    {
      "time": "2025-12-22",
      "open": 47.900001525878906,
      "high": 49.29999923706055,
      "low": 47.59000015258789,
      "close": 48.77000045776367,
      "volume": 5673800
    },
    {
      "time": "2025-12-23",
      "open": 48.869998931884766,
      "high": 49.7599983215332,
      "low": 47.70000076293945,
      "close": 48.904998779296875,
      "volume": 5737000
    },
    {
      "time": "2025-12-24",
      "open": 48.439998626708984,
      "high": 48.94499969482422,
      "low": 47.599998474121094,
      "close": 48.220001220703125,
      "volume": 3063400
    },
    {
      "time": "2025-12-26",
      "open": 48,
      "high": 48.869998931884766,
      "low": 47.119998931884766,
      "close": 47.470001220703125,
      "volume": 4088100
    },
    {
      "time": "2025-12-29",
      "open": 46.43000030517578,
      "high": 47.71500015258789,
      "low": 46.310001373291016,
      "close": 46.56999969482422,
      "volume": 5988400
    },
    {
      "time": "2025-12-30",
      "open": 46.439998626708984,
      "high": 46.45000076293945,
      "low": 44.939998626708984,
      "close": 44.959999084472656,
      "volume": 3610800
    },
    {
      "time": "2025-12-31",
      "open": 44.845001220703125,
      "high": 45.04999923706055,
      "low": 43.65999984741211,
      "close": 43.72999954223633,
      "volume": 3862600
    },
    {
      "time": "2026-01-02",
      "open": 44.029998779296875,
      "high": 45.90999984741211,
      "low": 43.060001373291016,
      "close": 45.84000015258789,
      "volume": 7070300
    },
    {
      "time": "2026-01-05",
      "open": 46.04999923706055,
      "high": 50.970001220703125,
      "low": 46.040000915527344,
      "close": 50.70000076293945,
      "volume": 9162400
    },
    {
      "time": "2026-01-06",
      "open": 51.04999923706055,
      "high": 52.099998474121094,
      "low": 49.31800079345703,
      "close": 50.68000030517578,
      "volume": 5496900
    },
    {
      "time": "2026-01-07",
      "open": 50.47999954223633,
      "high": 51,
      "low": 49.54999923706055,
      "close": 50.31999969482422,
      "volume": 2412700
    },
    {
      "time": "2026-01-08",
      "open": 49.720001220703125,
      "high": 51.529998779296875,
      "low": 49.31999969482422,
      "close": 50.61000061035156,
      "volume": 2048100
    },
    {
      "time": "2026-01-09",
      "open": 51.2400016784668,
      "high": 51.279998779296875,
      "low": 48.86000061035156,
      "close": 49.119998931884766,
      "volume": 2247300
    },
    {
      "time": "2026-01-12",
      "open": 49.119998931884766,
      "high": 49.150001525878906,
      "low": 45.130001068115234,
      "close": 45.25,
      "volume": 8511000
    },
    {
      "time": "2026-01-13",
      "open": 45.20500183105469,
      "high": 47.75,
      "low": 44.400001525878906,
      "close": 47.099998474121094,
      "volume": 4209700
    },
    {
      "time": "2026-01-14",
      "open": 46.90999984741211,
      "high": 46.9900016784668,
      "low": 45.70000076293945,
      "close": 46.45000076293945,
      "volume": 2738700
    },
    {
      "time": "2026-01-15",
      "open": 46.70000076293945,
      "high": 48.439998626708984,
      "low": 46.27000045776367,
      "close": 47.90999984741211,
      "volume": 3223000
    },
    {
      "time": "2026-01-16",
      "open": 48.36000061035156,
      "high": 49.2599983215332,
      "low": 47.845001220703125,
      "close": 48.119998931884766,
      "volume": 2616800
    },
    {
      "time": "2026-01-20",
      "open": 45.7400016784668,
      "high": 47.22999954223633,
      "low": 44.529998779296875,
      "close": 44.61000061035156,
      "volume": 3562500
    },
    {
      "time": "2026-01-21",
      "open": 44.79999923706055,
      "high": 46.560001373291016,
      "low": 44.540000915527344,
      "close": 46.09000015258789,
      "volume": 3878500
    },
    {
      "time": "2026-01-22",
      "open": 46.880001068115234,
      "high": 47.86000061035156,
      "low": 46.1349983215332,
      "close": 46.279998779296875,
      "volume": 2068200
    },
    {
      "time": "2026-01-23",
      "open": 45.83000183105469,
      "high": 46.02000045776367,
      "low": 44.86000061035156,
      "close": 45.290000915527344,
      "volume": 2393900
    },
    {
      "time": "2026-01-26",
      "open": 44.869998931884766,
      "high": 46.04999923706055,
      "low": 44.599998474121094,
      "close": 45.91999816894531,
      "volume": 2906200
    },
    {
      "time": "2026-01-27",
      "open": 45.9900016784668,
      "high": 46.09000015258789,
      "low": 44.41999816894531,
      "close": 45.20000076293945,
      "volume": 2335600
    },
    {
      "time": "2026-01-28",
      "open": 45.650001525878906,
      "high": 45.86000061035156,
      "low": 42.900001525878906,
      "close": 43.165000915527344,
      "volume": 3146700
    },
    {
      "time": "2026-01-29",
      "open": 42.35200119018555,
      "high": 43.68899917602539,
      "low": 40.900001525878906,
      "close": 41.529998779296875,
      "volume": 3316400
    },
    {
      "time": "2026-01-30",
      "open": 40.90999984741211,
      "high": 41.45000076293945,
      "low": 38.91999816894531,
      "close": 39.25,
      "volume": 4487500
    },
    {
      "time": "2026-02-02",
      "open": 38.97999954223633,
      "high": 40.619998931884766,
      "low": 38.939998626708984,
      "close": 39.689998626708984,
      "volume": 3363200
    },
    {
      "time": "2026-02-03",
      "open": 39.95000076293945,
      "high": 40.20000076293945,
      "low": 37.630001068115234,
      "close": 38.58000183105469,
      "volume": 3768200
    },
    {
      "time": "2026-02-04",
      "open": 38.41999816894531,
      "high": 38.45000076293945,
      "low": 36.220001220703125,
      "close": 37.91999816894531,
      "volume": 4251700
    },
    {
      "time": "2026-02-05",
      "open": 36.959999084472656,
      "high": 37.5,
      "low": 34.36000061035156,
      "close": 34.619998931884766,
      "volume": 4516900
    },
    {
      "time": "2026-02-06",
      "open": 35.92499923706055,
      "high": 38.34000015258789,
      "low": 35.45000076293945,
      "close": 38.2400016784668,
      "volume": 3964000
    },
    {
      "time": "2026-02-09",
      "open": 37.25,
      "high": 38.880001068115234,
      "low": 36.85499954223633,
      "close": 38.849998474121094,
      "volume": 3538000
    },
    {
      "time": "2026-02-10",
      "open": 39.125,
      "high": 41.63999938964844,
      "low": 38.63999938964844,
      "close": 38.959999084472656,
      "volume": 10402100
    },
    {
      "time": "2026-02-11",
      "open": 37.51499938964844,
      "high": 37.51499938964844,
      "low": 32.5099983215332,
      "close": 33.099998474121094,
      "volume": 17738500
    },
    {
      "time": "2026-02-12",
      "open": 33.369998931884766,
      "high": 33.369998931884766,
      "low": 29.90999984741211,
      "close": 30.190000534057617,
      "volume": 13356800
    },
    {
      "time": "2026-02-13",
      "open": 29.868999481201172,
      "high": 31.600000381469727,
      "low": 29.610000610351562,
      "close": 30.68000030517578,
      "volume": 9845900
    },
    {
      "time": "2026-02-17",
      "open": 30.969999313354492,
      "high": 32.43000030517578,
      "low": 30.90999984741211,
      "close": 31.969999313354492,
      "volume": 8685700
    },
    {
      "time": "2026-02-18",
      "open": 32.209999084472656,
      "high": 32.82500076293945,
      "low": 31.329999923706055,
      "close": 31.530000686645508,
      "volume": 5164100
    },
    {
      "time": "2026-02-19",
      "open": 31.440000534057617,
      "high": 31.440000534057617,
      "low": 29.597999572753906,
      "close": 30.649999618530273,
      "volume": 6423600
    },
    {
      "time": "2026-02-20",
      "open": 30.25,
      "high": 30.899999618530273,
      "low": 29.1200008392334,
      "close": 29.290000915527344,
      "volume": 6655400
    },
    {
      "time": "2026-02-23",
      "open": 28.68000030517578,
      "high": 29.010000228881836,
      "low": 27.040000915527344,
      "close": 27.260000228881836,
      "volume": 6319800
    },
    {
      "time": "2026-02-24",
      "open": 27.110000610351562,
      "high": 28.360000610351562,
      "low": 26.799999237060547,
      "close": 28.139999389648438,
      "volume": 4312300
    },
    {
      "time": "2026-02-25",
      "open": 28.790000915527344,
      "high": 28.924999237060547,
      "low": 27.950000762939453,
      "close": 28.440000534057617,
      "volume": 4005100
    },
    {
      "time": "2026-02-26",
      "open": 28.540000915527344,
      "high": 30.1200008392334,
      "low": 28.5,
      "close": 29.670000076293945,
      "volume": 4440500
    },
    {
      "time": "2026-02-27",
      "open": 28.360000610351562,
      "high": 28.719999313354492,
      "low": 26.860000610351562,
      "close": 27.229999542236328,
      "volume": 5478000
    },
    {
      "time": "2026-03-02",
      "open": 26.020000457763672,
      "high": 28.440000534057617,
      "low": 25.600000381469727,
      "close": 28.280000686645508,
      "volume": 6492600
    },
    {
      "time": "2026-03-03",
      "open": 27.649999618530273,
      "high": 29.09000015258789,
      "low": 26.770000457763672,
      "close": 28.239999771118164,
      "volume": 5383300
    },
    {
      "time": "2026-03-04",
      "open": 28.530000686645508,
      "high": 29,
      "low": 28.049999237060547,
      "close": 28.360000610351562,
      "volume": 4051100
    },
    {
      "time": "2026-03-05",
      "open": 28.530000686645508,
      "high": 29.577999114990234,
      "low": 28.1200008392334,
      "close": 28.610000610351562,
      "volume": 4885400
    },
    {
      "time": "2026-03-06",
      "open": 27.604999542236328,
      "high": 27.975000381469727,
      "low": 27.020000457763672,
      "close": 27.780000686645508,
      "volume": 4054200
    },
    {
      "time": "2026-03-09",
      "open": 27.100000381469727,
      "high": 28.110000610351562,
      "low": 26.70199966430664,
      "close": 27.920000076293945,
      "volume": 4402000
    },
    {
      "time": "2026-03-10",
      "open": 28.1299991607666,
      "high": 28.459999084472656,
      "low": 26.670000076293945,
      "close": 28.15999984741211,
      "volume": 6264400
    },
    {
      "time": "2026-03-11",
      "open": 29.010000228881836,
      "high": 29.190000534057617,
      "low": 26.65999984741211,
      "close": 27.469999313354492,
      "volume": 7178900
    },
    {
      "time": "2026-03-12",
      "open": 26.899999618530273,
      "high": 27.25,
      "low": 25.68000030517578,
      "close": 25.760000228881836,
      "volume": 4991300
    },
    {
      "time": "2026-03-13",
      "open": 26.399999618530273,
      "high": 27.010000228881836,
      "low": 25.864999771118164,
      "close": 26.360000610351562,
      "volume": 6760700
    },
    {
      "time": "2026-03-16",
      "open": 27.729999542236328,
      "high": 28.420000076293945,
      "low": 27.389999389648438,
      "close": 27.790000915527344,
      "volume": 4727900
    },
    {
      "time": "2026-03-17",
      "open": 28.09000015258789,
      "high": 29.34000015258789,
      "low": 27.530000686645508,
      "close": 27.829999923706055,
      "volume": 5161000
    },
    {
      "time": "2026-03-18",
      "open": 27.399999618530273,
      "high": 28.239999771118164,
      "low": 25.76099967956543,
      "close": 25.829999923706055,
      "volume": 6724600
    },
    {
      "time": "2026-03-19",
      "open": 25.030000686645508,
      "high": 26.940000534057617,
      "low": 24.93000030517578,
      "close": 26.770000457763672,
      "volume": 5279300
    },
    {
      "time": "2026-03-20",
      "open": 26.299999237060547,
      "high": 27.28499984741211,
      "low": 25.940000534057617,
      "close": 25.979999542236328,
      "volume": 5952200
    },
    {
      "time": "2026-03-23",
      "open": 26.709999084472656,
      "high": 28.165000915527344,
      "low": 26.604999542236328,
      "close": 27.90999984741211,
      "volume": 6723400
    },
    {
      "time": "2026-03-24",
      "open": 27.40999984741211,
      "high": 27.420000076293945,
      "low": 26.385000228881836,
      "close": 26.600000381469727,
      "volume": 3888600
    },
    {
      "time": "2026-03-25",
      "open": 27.239999771118164,
      "high": 27.5049991607666,
      "low": 25.92799949645996,
      "close": 26.09000015258789,
      "volume": 3399800
    },
    {
      "time": "2026-03-26",
      "open": 25.540000915527344,
      "high": 26.18000030517578,
      "low": 25.290000915527344,
      "close": 25.329999923706055,
      "volume": 3578600
    },
    {
      "time": "2026-03-27",
      "open": 24.829999923706055,
      "high": 25.139999389648438,
      "low": 24.43400001525879,
      "close": 24.770000457763672,
      "volume": 3248900
    },
    {
      "time": "2026-03-30",
      "open": 24.84000015258789,
      "high": 25.170000076293945,
      "low": 23.96500015258789,
      "close": 24.219999313354492,
      "volume": 4545900
    },
    {
      "time": "2026-03-31",
      "open": 24.850000381469727,
      "high": 26.020000457763672,
      "low": 24.469999313354492,
      "close": 25.649999618530273,
      "volume": 6086000
    },
    {
      "time": "2026-04-01",
      "open": 26.200000762939453,
      "high": 26.34000015258789,
      "low": 25,
      "close": 25.360000610351562,
      "volume": 4648500
    },
    {
      "time": "2026-04-02",
      "open": 24.65999984741211,
      "high": 25.799999237060547,
      "low": 24.299999237060547,
      "close": 25.579999923706055,
      "volume": 2794700
    },
    {
      "time": "2026-04-06",
      "open": 25.93000030517578,
      "high": 27.219999313354492,
      "low": 25.834999084472656,
      "close": 26.90999984741211,
      "volume": 3988600
    },
    {
      "time": "2026-04-07",
      "open": 26.90999984741211,
      "high": 27.15999984741211,
      "low": 26.150999069213867,
      "close": 26.450000762939453,
      "volume": 3418100
    },
    {
      "time": "2026-04-08",
      "open": 28.709999084472656,
      "high": 28.899999618530273,
      "low": 26.450000762939453,
      "close": 27.309999465942383,
      "volume": 4552700
    },
    {
      "time": "2026-04-09",
      "open": 27.190000534057617,
      "high": 27.774999618530273,
      "low": 26.56999969482422,
      "close": 27.40999984741211,
      "volume": 2553300
    },
    {
      "time": "2026-04-10",
      "open": 27.600000381469727,
      "high": 27.864999771118164,
      "low": 26.809999465942383,
      "close": 27.260000228881836,
      "volume": 2395700
    },
    {
      "time": "2026-04-13",
      "open": 26.79199981689453,
      "high": 28.1299991607666,
      "low": 26.43000030517578,
      "close": 28.059999465942383,
      "volume": 4340600
    },
    {
      "time": "2026-04-14",
      "open": 28.8799991607666,
      "high": 29.635000228881836,
      "low": 28.549999237060547,
      "close": 29.530000686645508,
      "volume": 4203500
    },
    {
      "time": "2026-04-15",
      "open": 31.049999237060547,
      "high": 33.720001220703125,
      "low": 30.610000610351562,
      "close": 33.36000061035156,
      "volume": 9626600
    },
    {
      "time": "2026-04-16",
      "open": 34.040000915527344,
      "high": 34.540000915527344,
      "low": 32.54999923706055,
      "close": 33.09000015258789,
      "volume": 5824800
    },
    {
      "time": "2026-04-17",
      "open": 34.18000030517578,
      "high": 35.650001525878906,
      "low": 34.18000030517578,
      "close": 34.56999969482422,
      "volume": 6564400
    },
    {
      "time": "2026-04-20",
      "open": 34.23500061035156,
      "high": 35.27000045776367,
      "low": 33.959999084472656,
      "close": 34.86000061035156,
      "volume": 4181500
    },
    {
      "time": "2026-04-21",
      "open": 35.20000076293945,
      "high": 35.79999923706055,
      "low": 32.904998779296875,
      "close": 33.20000076293945,
      "volume": 4948400
    },
    {
      "time": "2026-04-22",
      "open": 35.060001373291016,
      "high": 35.189998626708984,
      "low": 33.959999084472656,
      "close": 34.7400016784668,
      "volume": 2942800
    },
    {
      "time": "2026-04-23",
      "open": 34.15999984741211,
      "high": 34.36000061035156,
      "low": 31.979999542236328,
      "close": 32.81999969482422,
      "volume": 3601800
    },
    {
      "time": "2026-04-24",
      "open": 32.88999938964844,
      "high": 33.57500076293945,
      "low": 32.54999923706055,
      "close": 33.4900016784668,
      "volume": 2540200
    },
    {
      "time": "2026-04-27",
      "open": 33.20000076293945,
      "high": 34.05799865722656,
      "low": 32.97999954223633,
      "close": 33.11000061035156,
      "volume": 2861900
    },
    {
      "time": "2026-04-28",
      "open": 33,
      "high": 33.650001525878906,
      "low": 32.41999816894531,
      "close": 32.86000061035156,
      "volume": 3062100
    },
    {
      "time": "2026-04-29",
      "open": 31.836000442504883,
      "high": 31.836000442504883,
      "low": 29.799999237060547,
      "close": 30.479999542236328,
      "volume": 5364700
    },
    {
      "time": "2026-04-30",
      "open": 30.385000228881836,
      "high": 31.770000457763672,
      "low": 30.299999237060547,
      "close": 31.579999923706055,
      "volume": 4597000
    },
    {
      "time": "2026-05-01",
      "open": 32.29999923706055,
      "high": 33.09000015258789,
      "low": 31.889999389648438,
      "close": 32.7400016784668,
      "volume": 3667000
    },
    {
      "time": "2026-05-04",
      "open": 32.779998779296875,
      "high": 33.22999954223633,
      "low": 31.260000228881836,
      "close": 32.08000183105469,
      "volume": 3814400
    },
    {
      "time": "2026-05-05",
      "open": 32.369998931884766,
      "high": 32.540000915527344,
      "low": 31.030000686645508,
      "close": 31.170000076293945,
      "volume": 7864700
    },
    {
      "time": "2026-05-06",
      "open": 27.9950008392334,
      "high": 30.049999237060547,
      "low": 27.834999084472656,
      "close": 28.700000762939453,
      "volume": 9785600
    },
    {
      "time": "2026-05-07",
      "open": 29,
      "high": 30,
      "low": 28.350000381469727,
      "close": 29,
      "volume": 7132900
    },
    {
      "time": "2026-05-08",
      "open": 30.329999923706055,
      "high": 30.350000381469727,
      "low": 28.579999923706055,
      "close": 28.959999084472656,
      "volume": 4636200
    },
    {
      "time": "2026-05-11",
      "open": 28.440000534057617,
      "high": 29.155000686645508,
      "low": 28.170000076293945,
      "close": 28.690000534057617,
      "volume": 3772600
    },
    {
      "time": "2026-05-12",
      "open": 28.399999618530273,
      "high": 28.922000885009766,
      "low": 27.56999969482422,
      "close": 27.84000015258789,
      "volume": 3544900
    },
    {
      "time": "2026-05-13",
      "open": 27.5,
      "high": 27.510000228881836,
      "low": 26.219999313354492,
      "close": 26.989999771118164,
      "volume": 4900800
    },
    {
      "time": "2026-05-14",
      "open": 27.75,
      "high": 29.790000915527344,
      "low": 27.059999465942383,
      "close": 29.709999084472656,
      "volume": 4741100
    },
    {
      "time": "2026-05-15",
      "open": 29.05500030517578,
      "high": 30.670000076293945,
      "low": 28.399999618530273,
      "close": 29.510000228881836,
      "volume": 5507800
    },
    {
      "time": "2026-05-18",
      "open": 29.190000534057617,
      "high": 29.454999923706055,
      "low": 27.454999923706055,
      "close": 27.940000534057617,
      "volume": 5378600
    },
    {
      "time": "2026-05-19",
      "open": 28.125,
      "high": 28.59000015258789,
      "low": 26.770000457763672,
      "close": 28.079999923706055,
      "volume": 5436300
    },
    {
      "time": "2026-05-20",
      "open": 28.170000076293945,
      "high": 29.170000076293945,
      "low": 26.950000762939453,
      "close": 28.84000015258789,
      "volume": 4444000
    },
    {
      "time": "2026-05-21",
      "open": 28.530000686645508,
      "high": 29,
      "low": 27.920000076293945,
      "close": 28.850000381469727,
      "volume": 3814600
    },
    {
      "time": "2026-05-22",
      "open": 28.850000381469727,
      "high": 29.649999618530273,
      "low": 28.31999969482422,
      "close": 28.559999465942383,
      "volume": 3253500
    },
    {
      "time": "2026-05-26",
      "open": 28.989999771118164,
      "high": 31.389999389648438,
      "low": 28.979999542236328,
      "close": 30.6200008392334,
      "volume": 5854000
    },
    {
      "time": "2026-05-27",
      "open": 30.889999389648438,
      "high": 31.260000228881836,
      "low": 30.020000457763672,
      "close": 30.719999313354492,
      "volume": 4017600
    },
    {
      "time": "2026-05-28",
      "open": 30.139999389648438,
      "high": 32.72999954223633,
      "low": 29.93000030517578,
      "close": 32.689998626708984,
      "volume": 5462200
    },
    {
      "time": "2026-05-29",
      "open": 33.849998474121094,
      "high": 34.689998626708984,
      "low": 32.54999923706055,
      "close": 33.790000915527344,
      "volume": 5885600
    },
    {
      "time": "2026-06-01",
      "open": 33.790000915527344,
      "high": 34.672000885009766,
      "low": 33.053001403808594,
      "close": 33.61000061035156,
      "volume": 4265400
    },
    {
      "time": "2026-06-02",
      "open": 32.56999969482422,
      "high": 32.93600082397461,
      "low": 31.780000686645508,
      "close": 32.38999938964844,
      "volume": 4907700
    },
    {
      "time": "2026-06-03",
      "open": 31.81999969482422,
      "high": 31.860000610351562,
      "low": 29.579999923706055,
      "close": 30.290000915527344,
      "volume": 5467600
    },
    {
      "time": "2026-06-04",
      "open": 31,
      "high": 32.505001068115234,
      "low": 30.320999145507812,
      "close": 32.27000045776367,
      "volume": 4213700
    },
    {
      "time": "2026-06-05",
      "open": 31.43000030517578,
      "high": 31.979999542236328,
      "low": 29.139999389648438,
      "close": 29.739999771118164,
      "volume": 4773500
    },
    {
      "time": "2026-06-08",
      "open": 29.770000457763672,
      "high": 31.283000946044922,
      "low": 29.559999465942383,
      "close": 31,
      "volume": 3940000
    },
    {
      "time": "2026-06-09",
      "open": 30.975000381469727,
      "high": 32.400001525878906,
      "low": 29.649999618530273,
      "close": 31.059999465942383,
      "volume": 4047600
    },
    {
      "time": "2026-06-10",
      "open": 30.600000381469727,
      "high": 31.920000076293945,
      "low": 30.06999969482422,
      "close": 30.299999237060547,
      "volume": 3445800
    },
    {
      "time": "2026-06-11",
      "open": 30.139999389648438,
      "high": 31.829999923706055,
      "low": 29.25,
      "close": 31.790000915527344,
      "volume": 5177500
    },
    {
      "time": "2026-06-12",
      "open": 31.760000228881836,
      "high": 32.18000030517578,
      "low": 29.860000610351562,
      "close": 30.5,
      "volume": 4848100
    },
    {
      "time": "2026-06-15",
      "open": 32.040000915527344,
      "high": 34.02000045776367,
      "low": 32.040000915527344,
      "close": 32.36000061035156,
      "volume": 7086400
    },
    {
      "time": "2026-06-16",
      "open": 32.36000061035156,
      "high": 33.16999816894531,
      "low": 31.795000076293945,
      "close": 32.2400016784668,
      "volume": 4204100
    },
    {
      "time": "2026-06-17",
      "open": 32.099998474121094,
      "high": 33.95000076293945,
      "low": 30.43000030517578,
      "close": 30.459999084472656,
      "volume": 6374100
    },
    {
      "time": "2026-06-18",
      "open": 30.950000762939453,
      "high": 32.5,
      "low": 30.040000915527344,
      "close": 32.43000030517578,
      "volume": 5230500
    },
    {
      "time": "2026-06-22",
      "open": 32.04999923706055,
      "high": 33.130001068115234,
      "low": 30.969999313354492,
      "close": 31.31999969482422,
      "volume": 3460100
    },
    {
      "time": "2026-06-23",
      "open": 30.600000381469727,
      "high": 32.20500183105469,
      "low": 30.5,
      "close": 31.459999084472656,
      "volume": 3325200
    },
    {
      "time": "2026-06-24",
      "open": 31.670000076293945,
      "high": 33.9900016784668,
      "low": 31.420000076293945,
      "close": 32.650001525878906,
      "volume": 4795600
    },
    {
      "time": "2026-06-25",
      "open": 33.13999938964844,
      "high": 33.45000076293945,
      "low": 31.93000030517578,
      "close": 32.970001220703125,
      "volume": 3903000
    },
    {
      "time": "2026-06-26",
      "open": 32.31999969482422,
      "high": 33.779998779296875,
      "low": 32.06999969482422,
      "close": 33.65999984741211,
      "volume": 6060800
    },
    {
      "time": "2026-06-29",
      "open": 34.61000061035156,
      "high": 35.5,
      "low": 32.68199920654297,
      "close": 35.029998779296875,
      "volume": 5351500
    },
    {
      "time": "2026-06-30",
      "open": 34.689998626708984,
      "high": 36.099998474121094,
      "low": 34.060001373291016,
      "close": 35.43000030517578,
      "volume": 4313400
    },
    {
      "time": "2026-07-01",
      "open": 35.665000915527344,
      "high": 36.900001525878906,
      "low": 35.13999938964844,
      "close": 35.7400016784668,
      "volume": 3716800
    },
    {
      "time": "2026-07-02",
      "open": 36.040000915527344,
      "high": 36.869998931884766,
      "low": 34.52000045776367,
      "close": 34.779998779296875,
      "volume": 3816600
    },
    {
      "time": "2026-07-06",
      "open": 34.75,
      "high": 35,
      "low": 33.25,
      "close": 34.33000183105469,
      "volume": 5647200
    },
    {
      "time": "2026-07-07",
      "open": 34.97999954223633,
      "high": 35.720001220703125,
      "low": 32.900001525878906,
      "close": 33.060001373291016,
      "volume": 4665100
    },
    {
      "time": "2026-07-08",
      "open": 32,
      "high": 32.45000076293945,
      "low": 30.989999771118164,
      "close": 31.809999465942383,
      "volume": 4452900
    },
    {
      "time": "2026-07-09",
      "open": 31.809999465942383,
      "high": 33.86000061035156,
      "low": 31.739999771118164,
      "close": 33.22999954223633,
      "volume": 3129600
    },
    {
      "time": "2026-07-10",
      "open": 34.040000915527344,
      "high": 34.689998626708984,
      "low": 32.38999938964844,
      "close": 32.7400016784668,
      "volume": 2699400
    },
    {
      "time": "2026-07-13",
      "open": 32.70000076293945,
      "high": 33.29499816894531,
      "low": 31.174999237060547,
      "close": 31.459999084472656,
      "volume": 3267300
    },
    {
      "time": "2026-07-14",
      "open": 31.559999465942383,
      "high": 32.459999084472656,
      "low": 31.06999969482422,
      "close": 31.719999313354492,
      "volume": 3282300
    },
    {
      "time": "2026-07-15",
      "open": 32.44499969482422,
      "high": 32.79999923706055,
      "low": 31.219999313354492,
      "close": 31.59000015258789,
      "volume": 2587600
    },
    {
      "time": "2026-07-16",
      "open": 31.399999618530273,
      "high": 32,
      "low": 30.315000534057617,
      "close": 30.8799991607666,
      "volume": 3249300
    },
    {
      "time": "2026-07-17",
      "open": 29.75,
      "high": 30.260000228881836,
      "low": 28.969999313354492,
      "close": 29.510000228881836,
      "volume": 4171900
    },
    {
      "time": "2026-07-20",
      "open": 29.5049991607666,
      "high": 29.5049991607666,
      "low": 28.329999923706055,
      "close": 28.81999969482422,
      "volume": 2749000
    },
    {
      "time": "2026-07-21",
      "open": 28.65999984741211,
      "high": 29.920000076293945,
      "low": 28.5,
      "close": 29.270000457763672,
      "volume": 2665400
    },
    {
      "time": "2026-07-22",
      "open": 28.959999084472656,
      "high": 29.040000915527344,
      "low": 28.40999984741211,
      "close": 28.639999389648438,
      "volume": 2537000
    },
    {
      "time": "2026-07-23",
      "open": 28.0049991607666,
      "high": 28.170000076293945,
      "low": 26.93000030517578,
      "close": 27.59000015258789,
      "volume": 3388200
    },
    {
      "time": "2026-07-24",
      "open": 28.274999618530273,
      "high": 28.450000762939453,
      "low": 26.802000045776367,
      "close": 26.93000030517578,
      "volume": 3884100
    },
    {
      "time": "2026-07-27",
      "open": 27.764999389648438,
      "high": 28.434999465942383,
      "low": 27.420000076293945,
      "close": 27.489999771118164,
      "volume": 3109600
    },
    {
      "time": "2026-07-28",
      "open": 27.489999771118164,
      "high": 27.889999389648438,
      "low": 26.25,
      "close": 27.81999969482422,
      "volume": 3644400
    },
    {
      "time": "2026-07-29",
      "open": 27.530000686645508,
      "high": 27.67799949645996,
      "low": 26.34000015258789,
      "close": 26.600000381469727,
      "volume": 5100000
    },
    {
      "time": "2026-07-30",
      "open": 26.520000457763672,
      "high": 27.174999237060547,
      "low": 25.889999389648438,
      "close": 27.040000915527344,
      "volume": 4071600
    },
    {
      "time": "2026-07-31",
      "open": 26.84000015258789,
      "high": 27.690000534057617,
      "low": 26.200000762939453,
      "close": 27.440000534057617,
      "volume": 3319300
    },
    {
      "time": "2026-08-03",
      "open": 28.040000915527344,
      "high": 29.68000030517578,
      "low": 28,
      "close": 29.43000030517578,
      "volume": 4784900
    },
    {
      "time": "2026-08-04",
      "open": 29.68000030517578,
      "high": 30.889999389648438,
      "low": 29.68000030517578,
      "close": 30.31999969482422,
      "volume": 7817800
    },
    {
      "time": "2026-08-05",
      "open": 34.595001220703125,
      "high": 34.689998626708984,
      "low": 29.950000762939453,
      "close": 30.200000762939453,
      "volume": 12328600
    },
    {
      "time": "2026-08-06",
      "open": 29.267000198364258,
      "high": 31.020000457763672,
      "low": 29.18000030517578,
      "close": 29.709999084472656,
      "volume": 5041200
    },
    {
      "time": "2026-08-07",
      "open": 30.235000610351562,
      "high": 31.114999771118164,
      "low": 29.690000534057617,
      "close": 31.09000015258789,
      "volume": 4445900
    },
    {
      "time": "2026-08-10",
      "open": 30.799999237060547,
      "high": 30.950000762939453,
      "low": 30.100000381469727,
      "close": 30.209999084472656,
      "volume": 3698300
    },
    {
      "time": "2026-08-11",
      "open": 29.979999542236328,
      "high": 30.3799991607666,
      "low": 29.075000762939453,
      "close": 29.889999389648438,
      "volume": 3682400
    },
    {
      "time": "2026-08-12",
      "open": 30.030000686645508,
      "high": 30.450000762939453,
      "low": 28.65999984741211,
      "close": 29.100000381469727,
      "volume": 4550800
    },
    {
      "time": "2026-08-13",
      "open": 29.190000534057617,
      "high": 31.350000381469727,
      "low": 29.1299991607666,
      "close": 30.969999313354492,
      "volume": 4852900
    },
    {
      "time": "2026-08-14",
      "open": 31,
      "high": 31.360000610351562,
      "low": 30.25,
      "close": 30.43000030517578,
      "volume": 2968800
    },
    {
      "time": "2026-08-17",
      "open": 30.350000381469727,
      "high": 30.780000686645508,
      "low": 29.135000228881836,
      "close": 29.75,
      "volume": 3976700
    },
    {
      "time": "2026-08-18",
      "open": 29,
      "high": 29.549999237060547,
      "low": 28.799999237060547,
      "close": 29.110000610351562,
      "volume": 3643900
    },
    {
      "time": "2026-08-19",
      "open": 29.399999618530273,
      "high": 31.639999389648438,
      "low": 29.329999923706055,
      "close": 30.600000381469727,
      "volume": 5887600
    },
    {
      "time": "2026-08-20",
      "open": 30.420000076293945,
      "high": 30.420000076293945,
      "low": 27.954999923706055,
      "close": 28.860000610351562,
      "volume": 7810100
    },
    {
      "time": "2026-08-21",
      "open": 28.989999771118164,
      "high": 30.600000381469727,
      "low": 28.76300048828125,
      "close": 30.299999237060547,
      "volume": 4626500
    },
    {
      "time": "2026-08-24",
      "open": 30.209999084472656,
      "high": 30.5,
      "low": 29.579999923706055,
      "close": 29.889999389648438,
      "volume": 3353300
    },
    {
      "time": "2026-08-25",
      "open": 30.030000686645508,
      "high": 30.6200008392334,
      "low": 29.584999084472656,
      "close": 30.579999923706055,
      "volume": 2651200
    },
    {
      "time": "2026-08-26",
      "open": 30.549999237060547,
      "high": 31.700000762939453,
      "low": 30.010000228881836,
      "close": 30.469999313354492,
      "volume": 3038300
    },
    {
      "time": "2026-08-27",
      "open": 30.8799991607666,
      "high": 31.649999618530273,
      "low": 30.020000457763672,
      "close": 30.459999084472656,
      "volume": 2845200
    },
    {
      "time": "2026-08-28",
      "open": 30.610000610351562,
      "high": 31.799999237060547,
      "low": 28.920000076293945,
      "close": 29.079999923706055,
      "volume": 4715600
    },
    {
      "time": "2026-08-31",
      "open": 28.6200008392334,
      "high": 29.040000915527344,
      "low": 27.999000549316406,
      "close": 28.68000030517578,
      "volume": 4034400
    },
    {
      "time": "2026-09-01",
      "open": 28.020000457763672,
      "high": 28.280000686645508,
      "low": 27.142000198364258,
      "close": 27.389999389648438,
      "volume": 5309000
    },
    {
      "time": "2026-09-02",
      "open": 27.329999923706055,
      "high": 28.299999237060547,
      "low": 27.200000762939453,
      "close": 28.170000076293945,
      "volume": 3068800
    },
    {
      "time": "2026-09-03",
      "open": 28.40999984741211,
      "high": 29.020000457763672,
      "low": 28.020000457763672,
      "close": 28.520000457763672,
      "volume": 3427900
    },
    {
      "time": "2026-09-04",
      "open": 27.93000030517578,
      "high": 28.240999221801758,
      "low": 27.65999984741211,
      "close": 28.049999237060547,
      "volume": 2908700
    },
    {
      "time": "2026-09-08",
      "open": 27.760000228881836,
      "high": 27.829999923706055,
      "low": 26.915000915527344,
      "close": 26.979999542236328,
      "volume": 5475500
    },
    {
      "time": "2026-09-09",
      "open": 26.809999465942383,
      "high": 26.93000030517578,
      "low": 25.860000610351562,
      "close": 25.889999389648438,
      "volume": 4962400
    },
    {
      "time": "2026-09-10",
      "open": 25.450000762939453,
      "high": 25.780000686645508,
      "low": 25.09000015258789,
      "close": 25.100000381469727,
      "volume": 4162900
    },
    {
      "time": "2026-09-11",
      "open": 26.184999465942383,
      "high": 26.329999923706055,
      "low": 25.399999618530273,
      "close": 25.59000015258789,
      "volume": 3437100
    },
    {
      "time": "2026-09-14",
      "open": 25.209999084472656,
      "high": 26.5,
      "low": 25.139999389648438,
      "close": 26.1299991607666,
      "volume": 2424967
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 49.897700271606446
    },
    {
      "time": "2025-11-24",
      "value": 49.33850021362305
    },
    {
      "time": "2025-11-25",
      "value": 48.830500259399415
    },
    {
      "time": "2025-11-26",
      "value": 48.30930023193359
    },
    {
      "time": "2025-11-28",
      "value": 47.84750015258789
    },
    {
      "time": "2025-12-01",
      "value": 47.37490013122559
    },
    {
      "time": "2025-12-02",
      "value": 46.9309001159668
    },
    {
      "time": "2025-12-03",
      "value": 46.589300079345705
    },
    {
      "time": "2025-12-04",
      "value": 46.31970008850098
    },
    {
      "time": "2025-12-05",
      "value": 46.11610008239746
    },
    {
      "time": "2025-12-08",
      "value": 45.90730010986328
    },
    {
      "time": "2025-12-09",
      "value": 45.78250007629394
    },
    {
      "time": "2025-12-10",
      "value": 45.742800064086914
    },
    {
      "time": "2025-12-11",
      "value": 45.68280006408691
    },
    {
      "time": "2025-12-12",
      "value": 45.61220001220703
    },
    {
      "time": "2025-12-15",
      "value": 45.49400001525879
    },
    {
      "time": "2025-12-16",
      "value": 45.38
    },
    {
      "time": "2025-12-17",
      "value": 45.24479995727539
    },
    {
      "time": "2025-12-18",
      "value": 45.15019996643066
    },
    {
      "time": "2025-12-19",
      "value": 45.05459999084473
    },
    {
      "time": "2025-12-22",
      "value": 45.0583999633789
    },
    {
      "time": "2025-12-23",
      "value": 45.04449996948242
    },
    {
      "time": "2025-12-24",
      "value": 45.00110000610351
    },
    {
      "time": "2025-12-26",
      "value": 44.929100036621094
    },
    {
      "time": "2025-12-29",
      "value": 44.90480003356934
    },
    {
      "time": "2025-12-30",
      "value": 44.87400001525879
    },
    {
      "time": "2025-12-31",
      "value": 44.744199981689455
    },
    {
      "time": "2026-01-02",
      "value": 44.61379997253418
    },
    {
      "time": "2026-01-05",
      "value": 44.62019996643066
    },
    {
      "time": "2026-01-06",
      "value": 44.59180000305176
    },
    {
      "time": "2026-01-07",
      "value": 44.54440002441406
    },
    {
      "time": "2026-01-08",
      "value": 44.501800003051756
    },
    {
      "time": "2026-01-09",
      "value": 44.47019996643066
    },
    {
      "time": "2026-01-12",
      "value": 44.40019996643066
    },
    {
      "time": "2026-01-13",
      "value": 44.44299995422363
    },
    {
      "time": "2026-01-14",
      "value": 44.42159996032715
    },
    {
      "time": "2026-01-15",
      "value": 44.42899993896484
    },
    {
      "time": "2026-01-16",
      "value": 44.4665998840332
    },
    {
      "time": "2026-01-20",
      "value": 44.523799896240234
    },
    {
      "time": "2026-01-21",
      "value": 44.69109992980957
    },
    {
      "time": "2026-01-22",
      "value": 44.844699935913084
    },
    {
      "time": "2026-01-23",
      "value": 44.97509994506836
    },
    {
      "time": "2026-01-26",
      "value": 45.11489990234375
    },
    {
      "time": "2026-01-27",
      "value": 45.22649993896484
    },
    {
      "time": "2026-01-28",
      "value": 45.34399993896484
    },
    {
      "time": "2026-01-29",
      "value": 45.40019989013672
    },
    {
      "time": "2026-01-30",
      "value": 45.46389991760254
    },
    {
      "time": "2026-02-02",
      "value": 45.49949989318848
    },
    {
      "time": "2026-02-03",
      "value": 45.5256999206543
    },
    {
      "time": "2026-02-04",
      "value": 45.57249984741211
    },
    {
      "time": "2026-02-05",
      "value": 45.52309982299805
    },
    {
      "time": "2026-02-06",
      "value": 45.507499847412106
    },
    {
      "time": "2026-02-09",
      "value": 45.44909980773926
    },
    {
      "time": "2026-02-10",
      "value": 45.387099761962894
    },
    {
      "time": "2026-02-11",
      "value": 45.14989974975586
    },
    {
      "time": "2026-02-12",
      "value": 44.86849979400635
    },
    {
      "time": "2026-02-13",
      "value": 44.628099784851074
    },
    {
      "time": "2026-02-17",
      "value": 44.36149978637695
    },
    {
      "time": "2026-02-18",
      "value": 44.04949977874756
    },
    {
      "time": "2026-02-19",
      "value": 43.72749977111816
    },
    {
      "time": "2026-02-20",
      "value": 43.37509979248047
    },
    {
      "time": "2026-02-23",
      "value": 42.99029979705811
    },
    {
      "time": "2026-02-24",
      "value": 42.57679981231689
    },
    {
      "time": "2026-02-25",
      "value": 42.16299980163574
    },
    {
      "time": "2026-02-26",
      "value": 41.7693998336792
    },
    {
      "time": "2026-02-27",
      "value": 41.39299983978272
    },
    {
      "time": "2026-03-02",
      "value": 41.02039985656738
    },
    {
      "time": "2026-03-03",
      "value": 40.68419986724854
    },
    {
      "time": "2026-03-04",
      "value": 40.31079990386963
    },
    {
      "time": "2026-03-05",
      "value": 39.931199913024905
    },
    {
      "time": "2026-03-06",
      "value": 39.51139991760254
    },
    {
      "time": "2026-03-09",
      "value": 39.09169994354248
    },
    {
      "time": "2026-03-10",
      "value": 38.69049991607666
    },
    {
      "time": "2026-03-11",
      "value": 38.29049987792969
    },
    {
      "time": "2026-03-12",
      "value": 37.87429988861084
    },
    {
      "time": "2026-03-13",
      "value": 37.50229991912842
    },
    {
      "time": "2026-03-16",
      "value": 37.18349994659424
    },
    {
      "time": "2026-03-17",
      "value": 36.823299942016604
    },
    {
      "time": "2026-03-18",
      "value": 36.32589992523194
    },
    {
      "time": "2026-03-19",
      "value": 35.84769992828369
    },
    {
      "time": "2026-03-20",
      "value": 35.360899925231934
    },
    {
      "time": "2026-03-23",
      "value": 34.90689990997314
    },
    {
      "time": "2026-03-24",
      "value": 34.456499938964846
    },
    {
      "time": "2026-03-25",
      "value": 34.073299942016604
    },
    {
      "time": "2026-03-26",
      "value": 33.6378999710083
    },
    {
      "time": "2026-03-27",
      "value": 33.204299964904784
    },
    {
      "time": "2026-03-30",
      "value": 32.73049995422363
    },
    {
      "time": "2026-03-31",
      "value": 32.28109996795654
    },
    {
      "time": "2026-04-01",
      "value": 31.896099967956545
    },
    {
      "time": "2026-04-02",
      "value": 31.485899963378905
    },
    {
      "time": "2026-04-06",
      "value": 31.09849998474121
    },
    {
      "time": "2026-04-07",
      "value": 30.721699981689454
    },
    {
      "time": "2026-04-08",
      "value": 30.349500007629395
    },
    {
      "time": "2026-04-09",
      "value": 29.99369998931885
    },
    {
      "time": "2026-04-10",
      "value": 29.67559997558594
    },
    {
      "time": "2026-04-13",
      "value": 29.406199989318846
    },
    {
      "time": "2026-04-14",
      "value": 29.211800003051756
    },
    {
      "time": "2026-04-15",
      "value": 29.08520004272461
    },
    {
      "time": "2026-04-16",
      "value": 28.975400009155273
    },
    {
      "time": "2026-04-17",
      "value": 28.908400039672852
    },
    {
      "time": "2026-04-20",
      "value": 28.913200073242187
    },
    {
      "time": "2026-04-21",
      "value": 28.81240005493164
    },
    {
      "time": "2026-04-22",
      "value": 28.730200119018555
    },
    {
      "time": "2026-04-23",
      "value": 28.607400131225585
    },
    {
      "time": "2026-04-24",
      "value": 28.6152001953125
    },
    {
      "time": "2026-04-27",
      "value": 28.67360019683838
    },
    {
      "time": "2026-04-28",
      "value": 28.717200202941896
    },
    {
      "time": "2026-04-29",
      "value": 28.68740020751953
    },
    {
      "time": "2026-04-30",
      "value": 28.688400192260744
    },
    {
      "time": "2026-05-01",
      "value": 28.730200233459474
    },
    {
      "time": "2026-05-04",
      "value": 28.78600025177002
    },
    {
      "time": "2026-05-05",
      "value": 28.864200248718262
    },
    {
      "time": "2026-05-06",
      "value": 28.87540027618408
    },
    {
      "time": "2026-05-07",
      "value": 28.88660026550293
    },
    {
      "time": "2026-05-08",
      "value": 28.872400245666505
    },
    {
      "time": "2026-05-11",
      "value": 28.90160026550293
    },
    {
      "time": "2026-05-12",
      "value": 28.89280025482178
    },
    {
      "time": "2026-05-13",
      "value": 28.867800254821777
    },
    {
      "time": "2026-05-14",
      "value": 28.8948002243042
    },
    {
      "time": "2026-05-15",
      "value": 28.912800216674803
    },
    {
      "time": "2026-05-18",
      "value": 28.916000213623047
    },
    {
      "time": "2026-05-19",
      "value": 28.91920021057129
    },
    {
      "time": "2026-05-20",
      "value": 28.932800216674806
    },
    {
      "time": "2026-05-21",
      "value": 28.96040023803711
    },
    {
      "time": "2026-05-22",
      "value": 29.01640022277832
    },
    {
      "time": "2026-05-26",
      "value": 29.101600227355956
    },
    {
      "time": "2026-05-27",
      "value": 29.1602001953125
    },
    {
      "time": "2026-05-28",
      "value": 29.25740016937256
    },
    {
      "time": "2026-05-29",
      "value": 29.416600189208985
    },
    {
      "time": "2026-06-01",
      "value": 29.553400192260742
    },
    {
      "time": "2026-06-02",
      "value": 29.681600189208986
    },
    {
      "time": "2026-06-03",
      "value": 29.72920021057129
    },
    {
      "time": "2026-06-04",
      "value": 29.842600212097167
    },
    {
      "time": "2026-06-05",
      "value": 29.915600204467772
    },
    {
      "time": "2026-06-08",
      "value": 30.029000205993654
    },
    {
      "time": "2026-06-09",
      "value": 30.154800186157228
    },
    {
      "time": "2026-06-10",
      "value": 30.27640018463135
    },
    {
      "time": "2026-06-11",
      "value": 30.39920021057129
    },
    {
      "time": "2026-06-12",
      "value": 30.502000198364257
    },
    {
      "time": "2026-06-15",
      "value": 30.63760021209717
    },
    {
      "time": "2026-06-16",
      "value": 30.74420024871826
    },
    {
      "time": "2026-06-17",
      "value": 30.824400215148927
    },
    {
      "time": "2026-06-18",
      "value": 30.926800231933594
    },
    {
      "time": "2026-06-22",
      "value": 31.005000228881837
    },
    {
      "time": "2026-06-23",
      "value": 31.089000205993653
    },
    {
      "time": "2026-06-24",
      "value": 31.180800247192384
    },
    {
      "time": "2026-06-25",
      "value": 31.249600257873535
    },
    {
      "time": "2026-06-26",
      "value": 31.255600242614747
    },
    {
      "time": "2026-06-29",
      "value": 31.294400215148926
    },
    {
      "time": "2026-06-30",
      "value": 31.311600227355957
    },
    {
      "time": "2026-07-01",
      "value": 31.329200248718262
    },
    {
      "time": "2026-07-02",
      "value": 31.36080020904541
    },
    {
      "time": "2026-07-06",
      "value": 31.35260021209717
    },
    {
      "time": "2026-07-07",
      "value": 31.357400245666504
    },
    {
      "time": "2026-07-08",
      "value": 31.323800201416017
    },
    {
      "time": "2026-07-09",
      "value": 31.32620018005371
    },
    {
      "time": "2026-07-10",
      "value": 31.323800201416017
    },
    {
      "time": "2026-07-13",
      "value": 31.34340019226074
    },
    {
      "time": "2026-07-14",
      "value": 31.34620018005371
    },
    {
      "time": "2026-07-15",
      "value": 31.323200149536135
    },
    {
      "time": "2026-07-16",
      "value": 31.29920009613037
    },
    {
      "time": "2026-07-17",
      "value": 31.26600009918213
    },
    {
      "time": "2026-07-20",
      "value": 31.268400077819823
    },
    {
      "time": "2026-07-21",
      "value": 31.273800086975097
    },
    {
      "time": "2026-07-22",
      "value": 31.267400093078614
    },
    {
      "time": "2026-07-23",
      "value": 31.24540008544922
    },
    {
      "time": "2026-07-24",
      "value": 31.227200088500975
    },
    {
      "time": "2026-07-27",
      "value": 31.237200088500977
    },
    {
      "time": "2026-07-28",
      "value": 31.199400100708008
    },
    {
      "time": "2026-07-29",
      "value": 31.141200103759765
    },
    {
      "time": "2026-07-30",
      "value": 31.12320011138916
    },
    {
      "time": "2026-07-31",
      "value": 31.110400123596193
    },
    {
      "time": "2026-08-03",
      "value": 31.12220012664795
    },
    {
      "time": "2026-08-04",
      "value": 31.151600112915037
    },
    {
      "time": "2026-08-05",
      "value": 31.18440013885498
    },
    {
      "time": "2026-08-06",
      "value": 31.166200103759767
    },
    {
      "time": "2026-08-07",
      "value": 31.173600120544435
    },
    {
      "time": "2026-08-10",
      "value": 31.124000129699706
    },
    {
      "time": "2026-08-11",
      "value": 31.04600009918213
    },
    {
      "time": "2026-08-12",
      "value": 30.95580009460449
    },
    {
      "time": "2026-08-13",
      "value": 30.927400093078614
    },
    {
      "time": "2026-08-14",
      "value": 30.930200080871582
    },
    {
      "time": "2026-08-17",
      "value": 30.879800071716307
    },
    {
      "time": "2026-08-18",
      "value": 30.867200088500976
    },
    {
      "time": "2026-08-19",
      "value": 30.859200096130373
    },
    {
      "time": "2026-08-20",
      "value": 30.815200119018556
    },
    {
      "time": "2026-08-21",
      "value": 30.815200119018556
    },
    {
      "time": "2026-08-24",
      "value": 30.777200088500976
    },
    {
      "time": "2026-08-25",
      "value": 30.778800086975096
    },
    {
      "time": "2026-08-26",
      "value": 30.741000061035155
    },
    {
      "time": "2026-08-27",
      "value": 30.705400009155273
    },
    {
      "time": "2026-08-28",
      "value": 30.67780002593994
    },
    {
      "time": "2026-08-31",
      "value": 30.602800025939942
    },
    {
      "time": "2026-09-01",
      "value": 30.524200019836425
    },
    {
      "time": "2026-09-02",
      "value": 30.458400039672853
    },
    {
      "time": "2026-09-03",
      "value": 30.375800018310546
    },
    {
      "time": "2026-09-04",
      "value": 30.277399978637696
    },
    {
      "time": "2026-09-08",
      "value": 30.14379997253418
    },
    {
      "time": "2026-09-09",
      "value": 29.96099998474121
    },
    {
      "time": "2026-09-10",
      "value": 29.75439998626709
    },
    {
      "time": "2026-09-11",
      "value": 29.551399955749513
    },
    {
      "time": "2026-09-14",
      "value": 29.378399963378907
    }
  ],
  "analysis": null
}