{
  "ok": true,
  "cached": false,
  "ticker": "CPNG",
  "price": 15.5,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Jonathan Jackson",
      "slug": "jonathan-jackson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-01-22",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Market Chatter: South Korea Says Coupang Dispute Not Delaying US Trade, Security Talks",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/market-chatter-south-korea-says-110212582.html",
      "published": "2026-07-22"
    },
    {
      "title": "Coupang to Announce Second Quarter 2026 Results on August 4, 2026",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/coupang-announce-second-quarter-2026-200500767.html",
      "published": "2026-07-21"
    },
    {
      "title": "Coupang Warehouse Fire Could Cost Hundreds of Millions in Losses",
      "publisher": "Sourcing Journal",
      "link": "https://finance.yahoo.com/m/fadb48ff-d9ee-3544-a67a-9cbfdb71c49d/coupang-warehouse-fire-could.html",
      "published": "2026-07-20"
    },
    {
      "title": "Online Retail Stocks Q1 In Review: Coupang (NYSE:CPNG) Vs Peers",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/online-retail-stocks-q1-review-153533255.html",
      "published": "2026-07-20"
    },
    {
      "title": "Coupang, Inc. (CPNG) Dips More Than Broader Market: What You Should Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/coupang-inc-cpng-dips-more-215004103.html",
      "published": "2026-07-17"
    },
    {
      "title": "Coupang (CPNG) Wins A Court Pause On Kim Bom Control Ruling",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/coupang-cpng-wins-court-pause-170829134.html",
      "published": "2026-07-17"
    },
    {
      "title": "2 Large-Cap Stocks with Exciting Potential and 1 We Brush Off",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-large-cap-stocks-exciting-100946021.html",
      "published": "2026-07-17"
    },
    {
      "title": "Coupang (CPNG) Slides Ahead Of Earnings As The Valuation Debate Heats Up",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/coupang-cpng-slides-ahead-earnings-071249693.html",
      "published": "2026-07-17"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 30.209999084472656,
      "high": 30.6299991607666,
      "low": 30.100000381469727,
      "close": 30.25,
      "volume": 6162200
    },
    {
      "time": "2025-07-28",
      "open": 30.25,
      "high": 30.479999542236328,
      "low": 29.959999084472656,
      "close": 30.059999465942383,
      "volume": 7513900
    },
    {
      "time": "2025-07-29",
      "open": 30.3700008392334,
      "high": 30.4950008392334,
      "low": 29.760000228881836,
      "close": 29.829999923706055,
      "volume": 7389800
    },
    {
      "time": "2025-07-30",
      "open": 30.09000015258789,
      "high": 30.268999099731445,
      "low": 29.2549991607666,
      "close": 29.450000762939453,
      "volume": 18986200
    },
    {
      "time": "2025-07-31",
      "open": 29.59000015258789,
      "high": 29.65999984741211,
      "low": 29.15999984741211,
      "close": 29.43000030517578,
      "volume": 14601900
    },
    {
      "time": "2025-08-01",
      "open": 28.65999984741211,
      "high": 29.06999969482422,
      "low": 28.614999771118164,
      "close": 28.739999771118164,
      "volume": 9683200
    },
    {
      "time": "2025-08-04",
      "open": 29.104999542236328,
      "high": 29.635000228881836,
      "low": 29.040000915527344,
      "close": 29.6299991607666,
      "volume": 9953100
    },
    {
      "time": "2025-08-05",
      "open": 29.540000915527344,
      "high": 30.0049991607666,
      "low": 29.459999084472656,
      "close": 29.899999618530273,
      "volume": 13792300
    },
    {
      "time": "2025-08-06",
      "open": 27.700000762939453,
      "high": 28.399999618530273,
      "low": 27.229999542236328,
      "close": 28.09000015258789,
      "volume": 29175400
    },
    {
      "time": "2025-08-07",
      "open": 28.299999237060547,
      "high": 28.7450008392334,
      "low": 27.65999984741211,
      "close": 27.809999465942383,
      "volume": 16276100
    },
    {
      "time": "2025-08-08",
      "open": 27.920000076293945,
      "high": 28.0049991607666,
      "low": 27.600000381469727,
      "close": 27.829999923706055,
      "volume": 8304000
    },
    {
      "time": "2025-08-11",
      "open": 27.834999084472656,
      "high": 28.030000686645508,
      "low": 27.649999618530273,
      "close": 27.670000076293945,
      "volume": 6937100
    },
    {
      "time": "2025-08-12",
      "open": 27.8799991607666,
      "high": 28.229999542236328,
      "low": 27.829999923706055,
      "close": 28.139999389648438,
      "volume": 8895000
    },
    {
      "time": "2025-08-13",
      "open": 28.540000915527344,
      "high": 28.639999389648438,
      "low": 28.229999542236328,
      "close": 28.469999313354492,
      "volume": 11047200
    },
    {
      "time": "2025-08-14",
      "open": 28.270000457763672,
      "high": 28.799999237060547,
      "low": 27.9950008392334,
      "close": 28.329999923706055,
      "volume": 8424600
    },
    {
      "time": "2025-08-15",
      "open": 28.450000762939453,
      "high": 28.59000015258789,
      "low": 28.100000381469727,
      "close": 28.139999389648438,
      "volume": 6980200
    },
    {
      "time": "2025-08-18",
      "open": 28.149999618530273,
      "high": 29.010000228881836,
      "low": 28.149999618530273,
      "close": 28.979999542236328,
      "volume": 9741400
    },
    {
      "time": "2025-08-19",
      "open": 29.010000228881836,
      "high": 29.389999389648438,
      "low": 28.84000015258789,
      "close": 28.850000381469727,
      "volume": 9287600
    },
    {
      "time": "2025-08-20",
      "open": 28.920000076293945,
      "high": 28.989999771118164,
      "low": 28.434999465942383,
      "close": 28.84000015258789,
      "volume": 7453600
    },
    {
      "time": "2025-08-21",
      "open": 28.15999984741211,
      "high": 28.420000076293945,
      "low": 27.979999542236328,
      "close": 28.219999313354492,
      "volume": 12507200
    },
    {
      "time": "2025-08-22",
      "open": 28.399999618530273,
      "high": 28.8799991607666,
      "low": 28.260000228881836,
      "close": 28.75,
      "volume": 9820200
    },
    {
      "time": "2025-08-25",
      "open": 28.700000762939453,
      "high": 28.81999969482422,
      "low": 28.40999984741211,
      "close": 28.540000915527344,
      "volume": 5755900
    },
    {
      "time": "2025-08-26",
      "open": 28.59000015258789,
      "high": 28.65999984741211,
      "low": 28.200000762939453,
      "close": 28.420000076293945,
      "volume": 6790500
    },
    {
      "time": "2025-08-27",
      "open": 28.399999618530273,
      "high": 28.510000228881836,
      "low": 28.239999771118164,
      "close": 28.239999771118164,
      "volume": 6560700
    },
    {
      "time": "2025-08-28",
      "open": 28.239999771118164,
      "high": 29,
      "low": 28.229999542236328,
      "close": 28.6299991607666,
      "volume": 11799400
    },
    {
      "time": "2025-08-29",
      "open": 28.399999618530273,
      "high": 28.6200008392334,
      "low": 28.334999084472656,
      "close": 28.579999923706055,
      "volume": 7988500
    },
    {
      "time": "2025-09-02",
      "open": 28.270000457763672,
      "high": 28.454999923706055,
      "low": 27.940000534057617,
      "close": 28.40999984741211,
      "volume": 7372900
    },
    {
      "time": "2025-09-03",
      "open": 28.3799991607666,
      "high": 28.395000457763672,
      "low": 28.100000381469727,
      "close": 28.329999923706055,
      "volume": 5926800
    },
    {
      "time": "2025-09-04",
      "open": 28.2549991607666,
      "high": 28.844999313354492,
      "low": 28.18000030517578,
      "close": 28.729999542236328,
      "volume": 7599000
    },
    {
      "time": "2025-09-05",
      "open": 28.7549991607666,
      "high": 28.985000610351562,
      "low": 28.44499969482422,
      "close": 28.90999984741211,
      "volume": 8167700
    },
    {
      "time": "2025-09-08",
      "open": 29.8799991607666,
      "high": 31.785999298095703,
      "low": 29.809999465942383,
      "close": 31.5,
      "volume": 46911600
    },
    {
      "time": "2025-09-09",
      "open": 31,
      "high": 32.380001068115234,
      "low": 30.969999313354492,
      "close": 32.33000183105469,
      "volume": 22365900
    },
    {
      "time": "2025-09-10",
      "open": 32.38999938964844,
      "high": 32.88999938964844,
      "low": 31.915000915527344,
      "close": 32.119998931884766,
      "volume": 20161600
    },
    {
      "time": "2025-09-11",
      "open": 32.0099983215332,
      "high": 32.78499984741211,
      "low": 32,
      "close": 32.45000076293945,
      "volume": 19148800
    },
    {
      "time": "2025-09-12",
      "open": 32.52000045776367,
      "high": 32.810001373291016,
      "low": 32.31999969482422,
      "close": 32.40999984741211,
      "volume": 11309500
    },
    {
      "time": "2025-09-15",
      "open": 32.58000183105469,
      "high": 33.55500030517578,
      "low": 32.43000030517578,
      "close": 33.5,
      "volume": 18453800
    },
    {
      "time": "2025-09-16",
      "open": 33.59000015258789,
      "high": 33.709999084472656,
      "low": 33.084999084472656,
      "close": 33.310001373291016,
      "volume": 17158800
    },
    {
      "time": "2025-09-17",
      "open": 33.40999984741211,
      "high": 33.619998931884766,
      "low": 33.119998931884766,
      "close": 33.529998779296875,
      "volume": 9100200
    },
    {
      "time": "2025-09-18",
      "open": 33.67499923706055,
      "high": 34.07500076293945,
      "low": 33.40999984741211,
      "close": 33.41999816894531,
      "volume": 10379900
    },
    {
      "time": "2025-09-19",
      "open": 33.5,
      "high": 33.58000183105469,
      "low": 32.7400016784668,
      "close": 32.86000061035156,
      "volume": 111561900
    },
    {
      "time": "2025-09-22",
      "open": 32.970001220703125,
      "high": 33.150001525878906,
      "low": 32.25,
      "close": 32.31999969482422,
      "volume": 9380800
    },
    {
      "time": "2025-09-23",
      "open": 32.310001373291016,
      "high": 32.52000045776367,
      "low": 31.9950008392334,
      "close": 32.2400016784668,
      "volume": 7133200
    },
    {
      "time": "2025-09-24",
      "open": 32.16999816894531,
      "high": 32.290000915527344,
      "low": 31.8700008392334,
      "close": 32.040000915527344,
      "volume": 6456200
    },
    {
      "time": "2025-09-25",
      "open": 31.875,
      "high": 31.90999984741211,
      "low": 31.329999923706055,
      "close": 31.850000381469727,
      "volume": 6099400
    },
    {
      "time": "2025-09-26",
      "open": 31.81999969482422,
      "high": 32.290000915527344,
      "low": 31.559999465942383,
      "close": 32.189998626708984,
      "volume": 6570900
    },
    {
      "time": "2025-09-29",
      "open": 32.36000061035156,
      "high": 32.86000061035156,
      "low": 32.189998626708984,
      "close": 32.83000183105469,
      "volume": 11196800
    },
    {
      "time": "2025-09-30",
      "open": 32.84000015258789,
      "high": 32.880001068115234,
      "low": 32.15999984741211,
      "close": 32.20000076293945,
      "volume": 11159800
    },
    {
      "time": "2025-10-01",
      "open": 32.45000076293945,
      "high": 32.70000076293945,
      "low": 32.119998931884766,
      "close": 32.43000030517578,
      "volume": 9207900
    },
    {
      "time": "2025-10-02",
      "open": 32.415000915527344,
      "high": 32.630001068115234,
      "low": 31.21500015258789,
      "close": 32.560001373291016,
      "volume": 9760400
    },
    {
      "time": "2025-10-03",
      "open": 32.599998474121094,
      "high": 32.957000732421875,
      "low": 32.150001525878906,
      "close": 32.36000061035156,
      "volume": 5379400
    },
    {
      "time": "2025-10-06",
      "open": 32.40999984741211,
      "high": 32.744998931884766,
      "low": 32.310001373291016,
      "close": 32.43000030517578,
      "volume": 5244100
    },
    {
      "time": "2025-10-07",
      "open": 32.650001525878906,
      "high": 32.650001525878906,
      "low": 31.954999923706055,
      "close": 32.369998931884766,
      "volume": 4637800
    },
    {
      "time": "2025-10-08",
      "open": 32.470001220703125,
      "high": 32.54999923706055,
      "low": 32.09000015258789,
      "close": 32.150001525878906,
      "volume": 3749700
    },
    {
      "time": "2025-10-09",
      "open": 32.209999084472656,
      "high": 32.4900016784668,
      "low": 31.80500030517578,
      "close": 32.470001220703125,
      "volume": 5686700
    },
    {
      "time": "2025-10-10",
      "open": 32.459999084472656,
      "high": 32.70000076293945,
      "low": 31.219999313354492,
      "close": 31.229999542236328,
      "volume": 6991900
    },
    {
      "time": "2025-10-13",
      "open": 31.614999771118164,
      "high": 31.860000610351562,
      "low": 31.469999313354492,
      "close": 31.780000686645508,
      "volume": 5648700
    },
    {
      "time": "2025-10-14",
      "open": 31.34000015258789,
      "high": 31.915000915527344,
      "low": 30.985000610351562,
      "close": 31.760000228881836,
      "volume": 5171300
    },
    {
      "time": "2025-10-15",
      "open": 32.01499938964844,
      "high": 32.279998779296875,
      "low": 31.4950008392334,
      "close": 31.549999237060547,
      "volume": 7675400
    },
    {
      "time": "2025-10-16",
      "open": 31.950000762939453,
      "high": 32.08700180053711,
      "low": 31.329999923706055,
      "close": 31.5,
      "volume": 4908800
    },
    {
      "time": "2025-10-17",
      "open": 31.170000076293945,
      "high": 31.610000610351562,
      "low": 30.90999984741211,
      "close": 31.209999084472656,
      "volume": 5244500
    },
    {
      "time": "2025-10-20",
      "open": 31.25,
      "high": 31.889999389648438,
      "low": 31.239999771118164,
      "close": 31.690000534057617,
      "volume": 4572600
    },
    {
      "time": "2025-10-21",
      "open": 31.65999984741211,
      "high": 31.673999786376953,
      "low": 31.260000228881836,
      "close": 31.43000030517578,
      "volume": 4072600
    },
    {
      "time": "2025-10-22",
      "open": 31.520000457763672,
      "high": 31.6299991607666,
      "low": 30.90999984741211,
      "close": 31.1299991607666,
      "volume": 6452700
    },
    {
      "time": "2025-10-23",
      "open": 31.024999618530273,
      "high": 31.200000762939453,
      "low": 30.829999923706055,
      "close": 31.15999984741211,
      "volume": 6356200
    },
    {
      "time": "2025-10-24",
      "open": 31.459999084472656,
      "high": 31.4950008392334,
      "low": 31.094999313354492,
      "close": 31.149999618530273,
      "volume": 5105600
    },
    {
      "time": "2025-10-27",
      "open": 31.5,
      "high": 31.976999282836914,
      "low": 31.15999984741211,
      "close": 31.739999771118164,
      "volume": 8721200
    },
    {
      "time": "2025-10-28",
      "open": 31.760000228881836,
      "high": 32.20000076293945,
      "low": 31.454999923706055,
      "close": 31.920000076293945,
      "volume": 6405600
    },
    {
      "time": "2025-10-29",
      "open": 31.979999542236328,
      "high": 32.349998474121094,
      "low": 31.399999618530273,
      "close": 32.06999969482422,
      "volume": 9063100
    },
    {
      "time": "2025-10-30",
      "open": 31.510000228881836,
      "high": 32.119998931884766,
      "low": 31.389999389648438,
      "close": 31.950000762939453,
      "volume": 6420300
    },
    {
      "time": "2025-10-31",
      "open": 32.04999923706055,
      "high": 32.310001373291016,
      "low": 31.825000762939453,
      "close": 31.969999313354492,
      "volume": 5793800
    },
    {
      "time": "2025-11-03",
      "open": 32.0099983215332,
      "high": 32.314998626708984,
      "low": 31.684999465942383,
      "close": 31.979999542236328,
      "volume": 11128400
    },
    {
      "time": "2025-11-04",
      "open": 31.420000076293945,
      "high": 32.13999938964844,
      "low": 31.139999389648438,
      "close": 32.130001068115234,
      "volume": 11539300
    },
    {
      "time": "2025-11-05",
      "open": 29.8799991607666,
      "high": 30.944000244140625,
      "low": 29.420000076293945,
      "close": 30.219999313354492,
      "volume": 26685100
    },
    {
      "time": "2025-11-06",
      "open": 29.709999084472656,
      "high": 30.09000015258789,
      "low": 28.8799991607666,
      "close": 29,
      "volume": 13875500
    },
    {
      "time": "2025-11-07",
      "open": 28.989999771118164,
      "high": 29.030000686645508,
      "low": 28.110000610351562,
      "close": 28.8799991607666,
      "volume": 9981600
    },
    {
      "time": "2025-11-10",
      "open": 29.459999084472656,
      "high": 29.5,
      "low": 28.774999618530273,
      "close": 28.920000076293945,
      "volume": 12943400
    },
    {
      "time": "2025-11-11",
      "open": 28.96500015258789,
      "high": 29.059999465942383,
      "low": 28.469999313354492,
      "close": 28.649999618530273,
      "volume": 8115000
    },
    {
      "time": "2025-11-12",
      "open": 28.8700008392334,
      "high": 29.059999465942383,
      "low": 28.639999389648438,
      "close": 28.829999923706055,
      "volume": 6299600
    },
    {
      "time": "2025-11-13",
      "open": 28.790000915527344,
      "high": 29.079999923706055,
      "low": 28.06999969482422,
      "close": 28.530000686645508,
      "volume": 11167600
    },
    {
      "time": "2025-11-14",
      "open": 28.260000228881836,
      "high": 28.53499984741211,
      "low": 28.09000015258789,
      "close": 28.219999313354492,
      "volume": 7436500
    },
    {
      "time": "2025-11-17",
      "open": 28.209999084472656,
      "high": 28.354999542236328,
      "low": 27.774999618530273,
      "close": 27.809999465942383,
      "volume": 9440500
    },
    {
      "time": "2025-11-18",
      "open": 27.639999389648438,
      "high": 28,
      "low": 27.385000228881836,
      "close": 27.639999389648438,
      "volume": 8304900
    },
    {
      "time": "2025-11-19",
      "open": 27.520000457763672,
      "high": 27.6299991607666,
      "low": 27.350000381469727,
      "close": 27.399999618530273,
      "volume": 6702900
    },
    {
      "time": "2025-11-20",
      "open": 27.719999313354492,
      "high": 27.969999313354492,
      "low": 26.5049991607666,
      "close": 26.559999465942383,
      "volume": 9878600
    },
    {
      "time": "2025-11-21",
      "open": 26.639999389648438,
      "high": 26.969999313354492,
      "low": 26.18000030517578,
      "close": 26.65999984741211,
      "volume": 11690000
    },
    {
      "time": "2025-11-24",
      "open": 26.729999542236328,
      "high": 27.600000381469727,
      "low": 26.719999313354492,
      "close": 27.510000228881836,
      "volume": 12558800
    },
    {
      "time": "2025-11-25",
      "open": 27.510000228881836,
      "high": 27.790000915527344,
      "low": 27.354999542236328,
      "close": 27.760000228881836,
      "volume": 8761600
    },
    {
      "time": "2025-11-26",
      "open": 27.950000762939453,
      "high": 28.34000015258789,
      "low": 27.889999389648438,
      "close": 27.889999389648438,
      "volume": 6237400
    },
    {
      "time": "2025-11-28",
      "open": 27.780000686645508,
      "high": 28.440000534057617,
      "low": 27.75,
      "close": 28.15999984741211,
      "volume": 5071900
    },
    {
      "time": "2025-12-01",
      "open": 27.299999237060547,
      "high": 27.690000534057617,
      "low": 26.1299991607666,
      "close": 26.649999618530273,
      "volume": 23198900
    },
    {
      "time": "2025-12-02",
      "open": 26.649999618530273,
      "high": 26.812999725341797,
      "low": 26.174999237060547,
      "close": 26.709999084472656,
      "volume": 11438800
    },
    {
      "time": "2025-12-03",
      "open": 26.690000534057617,
      "high": 26.889999389648438,
      "low": 26.524999618530273,
      "close": 26.559999465942383,
      "volume": 11708500
    },
    {
      "time": "2025-12-04",
      "open": 26.579999923706055,
      "high": 27.15999984741211,
      "low": 26.33099937438965,
      "close": 27.020000457763672,
      "volume": 10062000
    },
    {
      "time": "2025-12-05",
      "open": 27.040000915527344,
      "high": 27.479999542236328,
      "low": 26.959999084472656,
      "close": 27.110000610351562,
      "volume": 11295500
    },
    {
      "time": "2025-12-08",
      "open": 27.03499984741211,
      "high": 27.65999984741211,
      "low": 27.03499984741211,
      "close": 27.329999923706055,
      "volume": 9099300
    },
    {
      "time": "2025-12-09",
      "open": 26.40999984741211,
      "high": 27.139999389648438,
      "low": 26.399999618530273,
      "close": 26.93000030517578,
      "volume": 11304400
    },
    {
      "time": "2025-12-10",
      "open": 26.860000610351562,
      "high": 26.875,
      "low": 25.760000228881836,
      "close": 26.059999465942383,
      "volume": 16806200
    },
    {
      "time": "2025-12-11",
      "open": 25.979999542236328,
      "high": 26.204999923706055,
      "low": 25.790000915527344,
      "close": 25.860000610351562,
      "volume": 14294800
    },
    {
      "time": "2025-12-12",
      "open": 25.799999237060547,
      "high": 25.98900032043457,
      "low": 25.454999923706055,
      "close": 25.6299991607666,
      "volume": 8654100
    },
    {
      "time": "2025-12-15",
      "open": 25.360000610351562,
      "high": 25.38599967956543,
      "low": 24.15999984741211,
      "close": 24.329999923706055,
      "volume": 23499900
    },
    {
      "time": "2025-12-16",
      "open": 24.100000381469727,
      "high": 24.1299991607666,
      "low": 22.75,
      "close": 23.190000534057617,
      "volume": 29420000
    },
    {
      "time": "2025-12-17",
      "open": 23.100000381469727,
      "high": 23.260000228881836,
      "low": 22.360000610351562,
      "close": 22.719999313354492,
      "volume": 28699300
    },
    {
      "time": "2025-12-18",
      "open": 23.059999465942383,
      "high": 23.229999542236328,
      "low": 22.632999420166016,
      "close": 22.690000534057617,
      "volume": 18662700
    },
    {
      "time": "2025-12-19",
      "open": 23.139999389648438,
      "high": 23.405000686645508,
      "low": 22.799999237060547,
      "close": 23.200000762939453,
      "volume": 38826500
    },
    {
      "time": "2025-12-22",
      "open": 23.299999237060547,
      "high": 23.459999084472656,
      "low": 22.34000015258789,
      "close": 22.420000076293945,
      "volume": 20361500
    },
    {
      "time": "2025-12-23",
      "open": 22.420000076293945,
      "high": 22.559999465942383,
      "low": 22.079999923706055,
      "close": 22.43000030517578,
      "volume": 13135100
    },
    {
      "time": "2025-12-24",
      "open": 22.43000030517578,
      "high": 22.834999084472656,
      "low": 22.264999389648438,
      "close": 22.799999237060547,
      "volume": 4568400
    },
    {
      "time": "2025-12-26",
      "open": 24.8700008392334,
      "high": 25.3799991607666,
      "low": 24.25,
      "close": 24.270000457763672,
      "volume": 30280800
    },
    {
      "time": "2025-12-29",
      "open": 24.514999389648438,
      "high": 24.740999221801758,
      "low": 24.270000457763672,
      "close": 24.459999084472656,
      "volume": 18807700
    },
    {
      "time": "2025-12-30",
      "open": 24.415000915527344,
      "high": 24.520000457763672,
      "low": 23.719999313354492,
      "close": 24.1299991607666,
      "volume": 14709700
    },
    {
      "time": "2025-12-31",
      "open": 24.049999237060547,
      "high": 24.049999237060547,
      "low": 23.520000457763672,
      "close": 23.59000015258789,
      "volume": 10440000
    },
    {
      "time": "2026-01-02",
      "open": 23.700000762939453,
      "high": 23.700000762939453,
      "low": 22.895000457763672,
      "close": 23.3700008392334,
      "volume": 17142000
    },
    {
      "time": "2026-01-05",
      "open": 23.270000457763672,
      "high": 23.360000610351562,
      "low": 22.864999771118164,
      "close": 22.889999389648438,
      "volume": 16514600
    },
    {
      "time": "2026-01-06",
      "open": 22.94499969482422,
      "high": 23.559999465942383,
      "low": 22.889999389648438,
      "close": 23.530000686645508,
      "volume": 13739900
    },
    {
      "time": "2026-01-07",
      "open": 23.55500030517578,
      "high": 23.655000686645508,
      "low": 23.165000915527344,
      "close": 23.270000457763672,
      "volume": 10722700
    },
    {
      "time": "2026-01-08",
      "open": 23.149999618530273,
      "high": 23.270000457763672,
      "low": 22.329999923706055,
      "close": 22.450000762939453,
      "volume": 19212400
    },
    {
      "time": "2026-01-09",
      "open": 22.5,
      "high": 23.014999389648438,
      "low": 22.389999389648438,
      "close": 22.739999771118164,
      "volume": 14244300
    },
    {
      "time": "2026-01-12",
      "open": 22.399999618530273,
      "high": 22.8700008392334,
      "low": 22.1200008392334,
      "close": 22.170000076293945,
      "volume": 19201200
    },
    {
      "time": "2026-01-13",
      "open": 22.100000381469727,
      "high": 22.100000381469727,
      "low": 21.6299991607666,
      "close": 21.969999313354492,
      "volume": 23129300
    },
    {
      "time": "2026-01-14",
      "open": 21.924999237060547,
      "high": 21.950000762939453,
      "low": 20.719999313354492,
      "close": 20.790000915527344,
      "volume": 36178900
    },
    {
      "time": "2026-01-15",
      "open": 21.040000915527344,
      "high": 21.479999542236328,
      "low": 20.959999084472656,
      "close": 21.25,
      "volume": 37028400
    },
    {
      "time": "2026-01-16",
      "open": 21.610000610351562,
      "high": 21.84000015258789,
      "low": 21.049999237060547,
      "close": 21.1299991607666,
      "volume": 21463100
    },
    {
      "time": "2026-01-20",
      "open": 20.780000686645508,
      "high": 21.139999389648438,
      "low": 20.450000762939453,
      "close": 20.479999542236328,
      "volume": 16029200
    },
    {
      "time": "2026-01-21",
      "open": 20.56999969482422,
      "high": 20.760000228881836,
      "low": 20.204999923706055,
      "close": 20.239999771118164,
      "volume": 18798500
    },
    {
      "time": "2026-01-22",
      "open": 20.489999771118164,
      "high": 20.59000015258789,
      "low": 19.875,
      "close": 19.950000762939453,
      "volume": 20875900
    },
    {
      "time": "2026-01-23",
      "open": 20.079999923706055,
      "high": 20.200000762939453,
      "low": 19.690000534057617,
      "close": 19.989999771118164,
      "volume": 23579700
    },
    {
      "time": "2026-01-26",
      "open": 20.020000457763672,
      "high": 20.540000915527344,
      "low": 19.540000915527344,
      "close": 19.56999969482422,
      "volume": 39352500
    },
    {
      "time": "2026-01-27",
      "open": 19.6299991607666,
      "high": 20.520000457763672,
      "low": 18.549999237060547,
      "close": 20.09000015258789,
      "volume": 57986100
    },
    {
      "time": "2026-01-28",
      "open": 20.549999237060547,
      "high": 20.975000381469727,
      "low": 20.155000686645508,
      "close": 20.329999923706055,
      "volume": 33299400
    },
    {
      "time": "2026-01-29",
      "open": 20.040000915527344,
      "high": 20.260000228881836,
      "low": 19.635000228881836,
      "close": 19.989999771118164,
      "volume": 20751200
    },
    {
      "time": "2026-01-30",
      "open": 20.309999465942383,
      "high": 20.94499969482422,
      "low": 19.929000854492188,
      "close": 20.15999984741211,
      "volume": 33140300
    },
    {
      "time": "2026-02-02",
      "open": 20.114999771118164,
      "high": 20.344999313354492,
      "low": 19.93000030517578,
      "close": 20.040000915527344,
      "volume": 16074800
    },
    {
      "time": "2026-02-03",
      "open": 20.110000610351562,
      "high": 20.204999923706055,
      "low": 19.100000381469727,
      "close": 19.350000381469727,
      "volume": 17454100
    },
    {
      "time": "2026-02-04",
      "open": 19.520000457763672,
      "high": 19.75,
      "low": 19.049999237060547,
      "close": 19.450000762939453,
      "volume": 19859000
    },
    {
      "time": "2026-02-05",
      "open": 17.850000381469727,
      "high": 18.299999237060547,
      "low": 16.739999771118164,
      "close": 16.790000915527344,
      "volume": 50336500
    },
    {
      "time": "2026-02-06",
      "open": 17.239999771118164,
      "high": 17.75,
      "low": 16.940000534057617,
      "close": 17.719999313354492,
      "volume": 43783100
    },
    {
      "time": "2026-02-09",
      "open": 17.729999542236328,
      "high": 18.700000762939453,
      "low": 17.709999084472656,
      "close": 18.540000915527344,
      "volume": 30625100
    },
    {
      "time": "2026-02-10",
      "open": 18.59000015258789,
      "high": 18.774999618530273,
      "low": 18.219999313354492,
      "close": 18.25,
      "volume": 16768500
    },
    {
      "time": "2026-02-11",
      "open": 18.170000076293945,
      "high": 18.329999923706055,
      "low": 17.6299991607666,
      "close": 17.65999984741211,
      "volume": 26288600
    },
    {
      "time": "2026-02-12",
      "open": 17.65999984741211,
      "high": 17.989999771118164,
      "low": 17.06999969482422,
      "close": 17.1299991607666,
      "volume": 41692400
    },
    {
      "time": "2026-02-13",
      "open": 17.174999237060547,
      "high": 17.56999969482422,
      "low": 16.924999237060547,
      "close": 16.979999542236328,
      "volume": 26589500
    },
    {
      "time": "2026-02-17",
      "open": 17.139999389648438,
      "high": 17.559999465942383,
      "low": 16.924999237060547,
      "close": 17.43000030517578,
      "volume": 27790400
    },
    {
      "time": "2026-02-18",
      "open": 17.510000228881836,
      "high": 18.420000076293945,
      "low": 17.489999771118164,
      "close": 18.049999237060547,
      "volume": 24553300
    },
    {
      "time": "2026-02-19",
      "open": 18.600000381469727,
      "high": 18.93000030517578,
      "low": 18.209999084472656,
      "close": 18.450000762939453,
      "volume": 30064800
    },
    {
      "time": "2026-02-20",
      "open": 18.459999084472656,
      "high": 18.954999923706055,
      "low": 18.420000076293945,
      "close": 18.75,
      "volume": 19217000
    },
    {
      "time": "2026-02-23",
      "open": 18.709999084472656,
      "high": 18.94499969482422,
      "low": 18.315000534057617,
      "close": 18.579999923706055,
      "volume": 19897500
    },
    {
      "time": "2026-02-24",
      "open": 18.549999237060547,
      "high": 18.735000610351562,
      "low": 17.655000686645508,
      "close": 18.59000015258789,
      "volume": 26113900
    },
    {
      "time": "2026-02-25",
      "open": 18.540000915527344,
      "high": 18.700000762939453,
      "low": 18.135000228881836,
      "close": 18.360000610351562,
      "volume": 17758100
    },
    {
      "time": "2026-02-26",
      "open": 18.309999465942383,
      "high": 18.743000030517578,
      "low": 18.139999389648438,
      "close": 18.709999084472656,
      "volume": 27620500
    },
    {
      "time": "2026-02-27",
      "open": 18.204999923706055,
      "high": 20.344999313354492,
      "low": 17.860000610351562,
      "close": 19.079999923706055,
      "volume": 55090700
    },
    {
      "time": "2026-03-02",
      "open": 18.530000686645508,
      "high": 19.915000915527344,
      "low": 18.030000686645508,
      "close": 19.829999923706055,
      "volume": 32544400
    },
    {
      "time": "2026-03-03",
      "open": 19.024999618530273,
      "high": 19.4950008392334,
      "low": 18.53499984741211,
      "close": 19.209999084472656,
      "volume": 32349900
    },
    {
      "time": "2026-03-04",
      "open": 19.190000534057617,
      "high": 19.75,
      "low": 19.014999389648438,
      "close": 19.100000381469727,
      "volume": 23052000
    },
    {
      "time": "2026-03-05",
      "open": 18.959999084472656,
      "high": 19.5,
      "low": 18.780000686645508,
      "close": 19.3700008392334,
      "volume": 22395900
    },
    {
      "time": "2026-03-06",
      "open": 19.110000610351562,
      "high": 19.149999618530273,
      "low": 18.530000686645508,
      "close": 19.06999969482422,
      "volume": 27952800
    },
    {
      "time": "2026-03-09",
      "open": 18.670000076293945,
      "high": 18.9950008392334,
      "low": 18.25,
      "close": 18.809999465942383,
      "volume": 27406600
    },
    {
      "time": "2026-03-10",
      "open": 18.829999923706055,
      "high": 19.389999389648438,
      "low": 18.780000686645508,
      "close": 19.18000030517578,
      "volume": 20308500
    },
    {
      "time": "2026-03-11",
      "open": 19.170000076293945,
      "high": 19.260000228881836,
      "low": 18.454999923706055,
      "close": 18.770000457763672,
      "volume": 24618400
    },
    {
      "time": "2026-03-12",
      "open": 18.700000762939453,
      "high": 19.024999618530273,
      "low": 18.5,
      "close": 18.540000915527344,
      "volume": 14972200
    },
    {
      "time": "2026-03-13",
      "open": 18.780000686645508,
      "high": 18.790000915527344,
      "low": 18.21500015258789,
      "close": 18.450000762939453,
      "volume": 17435900
    },
    {
      "time": "2026-03-16",
      "open": 19.68000030517578,
      "high": 20.69499969482422,
      "low": 19.639999389648438,
      "close": 20.450000762939453,
      "volume": 37959100
    },
    {
      "time": "2026-03-17",
      "open": 20.165000915527344,
      "high": 20.81999969482422,
      "low": 20.1200008392334,
      "close": 20.799999237060547,
      "volume": 18572400
    },
    {
      "time": "2026-03-18",
      "open": 20.700000762939453,
      "high": 21.649999618530273,
      "low": 19.985000610351562,
      "close": 20.09000015258789,
      "volume": 20099400
    },
    {
      "time": "2026-03-19",
      "open": 19.790000915527344,
      "high": 20,
      "low": 19.110000610351562,
      "close": 19.280000686645508,
      "volume": 22564600
    },
    {
      "time": "2026-03-20",
      "open": 19.434999465942383,
      "high": 19.434999465942383,
      "low": 18.684999465942383,
      "close": 18.829999923706055,
      "volume": 22789800
    },
    {
      "time": "2026-03-23",
      "open": 19.049999237060547,
      "high": 19.639999389648438,
      "low": 18.959999084472656,
      "close": 19.309999465942383,
      "volume": 20226500
    },
    {
      "time": "2026-03-24",
      "open": 19.030000686645508,
      "high": 19.200000762939453,
      "low": 18.483999252319336,
      "close": 18.520000457763672,
      "volume": 16891100
    },
    {
      "time": "2026-03-25",
      "open": 19,
      "high": 19.229999542236328,
      "low": 18.6200008392334,
      "close": 18.799999237060547,
      "volume": 14957800
    },
    {
      "time": "2026-03-26",
      "open": 18.670000076293945,
      "high": 18.889999389648438,
      "low": 18.030000686645508,
      "close": 18.3700008392334,
      "volume": 13811000
    },
    {
      "time": "2026-03-27",
      "open": 18.229999542236328,
      "high": 18.395000457763672,
      "low": 17.729999542236328,
      "close": 18.09000015258789,
      "volume": 25383300
    },
    {
      "time": "2026-03-30",
      "open": 18.270000457763672,
      "high": 18.520000457763672,
      "low": 17.905000686645508,
      "close": 18.260000228881836,
      "volume": 24836500
    },
    {
      "time": "2026-03-31",
      "open": 18.405000686645508,
      "high": 19.0049991607666,
      "low": 18.24799919128418,
      "close": 18.8799991607666,
      "volume": 23894600
    },
    {
      "time": "2026-04-01",
      "open": 18.850000381469727,
      "high": 19.170000076293945,
      "low": 18.683000564575195,
      "close": 18.920000076293945,
      "volume": 14829600
    },
    {
      "time": "2026-04-02",
      "open": 18.44499969482422,
      "high": 18.979999542236328,
      "low": 18.110000610351562,
      "close": 18.950000762939453,
      "volume": 13930800
    },
    {
      "time": "2026-04-06",
      "open": 18.8799991607666,
      "high": 19.68000030517578,
      "low": 18.8799991607666,
      "close": 19.510000228881836,
      "volume": 15321400
    },
    {
      "time": "2026-04-07",
      "open": 19.079999923706055,
      "high": 19.40999984741211,
      "low": 18.985000610351562,
      "close": 19.190000534057617,
      "volume": 11744900
    },
    {
      "time": "2026-04-08",
      "open": 20.239999771118164,
      "high": 20.889999389648438,
      "low": 19.579999923706055,
      "close": 19.68000030517578,
      "volume": 21919300
    },
    {
      "time": "2026-04-09",
      "open": 19.575000762939453,
      "high": 19.899999618530273,
      "low": 19.454999923706055,
      "close": 19.65999984741211,
      "volume": 11406000
    },
    {
      "time": "2026-04-10",
      "open": 19.809999465942383,
      "high": 19.9950008392334,
      "low": 19.6299991607666,
      "close": 19.760000228881836,
      "volume": 12233300
    },
    {
      "time": "2026-04-13",
      "open": 19.68000030517578,
      "high": 20.19499969482422,
      "low": 19.440000534057617,
      "close": 20.149999618530273,
      "volume": 13395200
    },
    {
      "time": "2026-04-14",
      "open": 20.229999542236328,
      "high": 20.7549991607666,
      "low": 20.219999313354492,
      "close": 20.719999313354492,
      "volume": 13348500
    },
    {
      "time": "2026-04-15",
      "open": 20.75,
      "high": 21.59000015258789,
      "low": 20.389999389648438,
      "close": 21.290000915527344,
      "volume": 25101600
    },
    {
      "time": "2026-04-16",
      "open": 21.639999389648438,
      "high": 21.719999313354492,
      "low": 21.049999237060547,
      "close": 21.489999771118164,
      "volume": 16154000
    },
    {
      "time": "2026-04-17",
      "open": 21.690000534057617,
      "high": 22.239999771118164,
      "low": 21.510000228881836,
      "close": 21.549999237060547,
      "volume": 25360300
    },
    {
      "time": "2026-04-20",
      "open": 21.399999618530273,
      "high": 21.575000762939453,
      "low": 21.030000686645508,
      "close": 21.510000228881836,
      "volume": 16152500
    },
    {
      "time": "2026-04-21",
      "open": 21.520000457763672,
      "high": 21.530000686645508,
      "low": 20.34000015258789,
      "close": 20.40999984741211,
      "volume": 23900200
    },
    {
      "time": "2026-04-22",
      "open": 20.68000030517578,
      "high": 20.93000030517578,
      "low": 20.200000762939453,
      "close": 20.600000381469727,
      "volume": 37919100
    },
    {
      "time": "2026-04-23",
      "open": 20.420000076293945,
      "high": 20.979999542236328,
      "low": 20.114999771118164,
      "close": 20.579999923706055,
      "volume": 13128500
    },
    {
      "time": "2026-04-24",
      "open": 20.530000686645508,
      "high": 20.559999465942383,
      "low": 20.09000015258789,
      "close": 20.510000228881836,
      "volume": 15065900
    },
    {
      "time": "2026-04-27",
      "open": 20.350000381469727,
      "high": 20.790000915527344,
      "low": 20.31999969482422,
      "close": 20.489999771118164,
      "volume": 14738700
    },
    {
      "time": "2026-04-28",
      "open": 20.350000381469727,
      "high": 20.420000076293945,
      "low": 20.145000457763672,
      "close": 20.34000015258789,
      "volume": 18414300
    },
    {
      "time": "2026-04-29",
      "open": 20.31999969482422,
      "high": 20.459999084472656,
      "low": 19.950000762939453,
      "close": 20.309999465942383,
      "volume": 16370800
    },
    {
      "time": "2026-04-30",
      "open": 20.389999389648438,
      "high": 20.389999389648438,
      "low": 19.825000762939453,
      "close": 19.979999542236328,
      "volume": 22960900
    },
    {
      "time": "2026-05-01",
      "open": 20.18000030517578,
      "high": 20.635000228881836,
      "low": 20.110000610351562,
      "close": 20.59000015258789,
      "volume": 17520000
    },
    {
      "time": "2026-05-04",
      "open": 20.6200008392334,
      "high": 20.81999969482422,
      "low": 20.25,
      "close": 20.260000228881836,
      "volume": 15561200
    },
    {
      "time": "2026-05-05",
      "open": 20.389999389648438,
      "high": 20.93000030517578,
      "low": 20.329999923706055,
      "close": 20.760000228881836,
      "volume": 22024100
    },
    {
      "time": "2026-05-06",
      "open": 18.200000762939453,
      "high": 18.639999389648438,
      "low": 16.889999389648438,
      "close": 17.889999389648438,
      "volume": 80126300
    },
    {
      "time": "2026-05-07",
      "open": 18.1200008392334,
      "high": 18.350000381469727,
      "low": 17.065000534057617,
      "close": 17.219999313354492,
      "volume": 31675900
    },
    {
      "time": "2026-05-08",
      "open": 17.239999771118164,
      "high": 17.450000762939453,
      "low": 16.84000015258789,
      "close": 16.979999542236328,
      "volume": 25909000
    },
    {
      "time": "2026-05-11",
      "open": 16.799999237060547,
      "high": 16.815000534057617,
      "low": 16.100000381469727,
      "close": 16.1299991607666,
      "volume": 25568000
    },
    {
      "time": "2026-05-12",
      "open": 16.139999389648438,
      "high": 16.31999969482422,
      "low": 15.899999618530273,
      "close": 15.899999618530273,
      "volume": 22549900
    },
    {
      "time": "2026-05-13",
      "open": 15.760000228881836,
      "high": 16.235000610351562,
      "low": 15.645000457763672,
      "close": 15.960000038146973,
      "volume": 22956300
    },
    {
      "time": "2026-05-14",
      "open": 16.020000457763672,
      "high": 16.709999084472656,
      "low": 15.8149995803833,
      "close": 16.59000015258789,
      "volume": 21776200
    },
    {
      "time": "2026-05-15",
      "open": 16.440000534057617,
      "high": 16.6299991607666,
      "low": 16.065000534057617,
      "close": 16.1200008392334,
      "volume": 13478300
    },
    {
      "time": "2026-05-18",
      "open": 16.100000381469727,
      "high": 16.32900047302246,
      "low": 15.640000343322754,
      "close": 15.699999809265137,
      "volume": 12383800
    },
    {
      "time": "2026-05-19",
      "open": 15.614999771118164,
      "high": 15.739999771118164,
      "low": 15.109999656677246,
      "close": 15.260000228881836,
      "volume": 40043700
    },
    {
      "time": "2026-05-20",
      "open": 15.289999961853027,
      "high": 15.755000114440918,
      "low": 15.029999732971191,
      "close": 15.619999885559082,
      "volume": 29956900
    },
    {
      "time": "2026-05-21",
      "open": 15.539999961853027,
      "high": 15.800000190734863,
      "low": 15.229999542236328,
      "close": 15.729999542236328,
      "volume": 29533200
    },
    {
      "time": "2026-05-22",
      "open": 15.75,
      "high": 16.2450008392334,
      "low": 15.739999771118164,
      "close": 16.1200008392334,
      "volume": 16372300
    },
    {
      "time": "2026-05-26",
      "open": 16.1200008392334,
      "high": 16.219999313354492,
      "low": 15.460000038146973,
      "close": 15.470000267028809,
      "volume": 26222800
    },
    {
      "time": "2026-05-27",
      "open": 15.449999809265137,
      "high": 16.670000076293945,
      "low": 15.380000114440918,
      "close": 16.459999084472656,
      "volume": 18892100
    },
    {
      "time": "2026-05-28",
      "open": 16.309999465942383,
      "high": 16.405000686645508,
      "low": 16.020000457763672,
      "close": 16.200000762939453,
      "volume": 13909200
    },
    {
      "time": "2026-05-29",
      "open": 16.149999618530273,
      "high": 16.75,
      "low": 16.100000381469727,
      "close": 16.600000381469727,
      "volume": 17779700
    },
    {
      "time": "2026-06-01",
      "open": 16.450000762939453,
      "high": 16.905000686645508,
      "low": 16.3799991607666,
      "close": 16.6200008392334,
      "volume": 14886600
    },
    {
      "time": "2026-06-02",
      "open": 16.3799991607666,
      "high": 16.90999984741211,
      "low": 16.290000915527344,
      "close": 16.729999542236328,
      "volume": 20172000
    },
    {
      "time": "2026-06-03",
      "open": 16.59000015258789,
      "high": 16.780000686645508,
      "low": 16.09000015258789,
      "close": 16.420000076293945,
      "volume": 15317500
    },
    {
      "time": "2026-06-04",
      "open": 16.399999618530273,
      "high": 16.895000457763672,
      "low": 16.399999618530273,
      "close": 16.530000686645508,
      "volume": 11900900
    },
    {
      "time": "2026-06-05",
      "open": 16.399999618530273,
      "high": 16.5049991607666,
      "low": 15.140000343322754,
      "close": 15.149999618530273,
      "volume": 23186600
    },
    {
      "time": "2026-06-08",
      "open": 15.335000038146973,
      "high": 15.65999984741211,
      "low": 14.920000076293945,
      "close": 15.180000305175781,
      "volume": 31868600
    },
    {
      "time": "2026-06-09",
      "open": 15.420000076293945,
      "high": 16.100000381469727,
      "low": 15.140000343322754,
      "close": 15.90999984741211,
      "volume": 61652100
    },
    {
      "time": "2026-06-10",
      "open": 15.720000267028809,
      "high": 16.014999389648438,
      "low": 15.039999961853027,
      "close": 15.119999885559082,
      "volume": 39388300
    },
    {
      "time": "2026-06-11",
      "open": 16.360000610351562,
      "high": 17.31999969482422,
      "low": 15.836000442504883,
      "close": 17.25,
      "volume": 76560900
    },
    {
      "time": "2026-06-12",
      "open": 17.100000381469727,
      "high": 17.100000381469727,
      "low": 16.309999465942383,
      "close": 16.81999969482422,
      "volume": 38845400
    },
    {
      "time": "2026-06-15",
      "open": 17.200000762939453,
      "high": 17.540000915527344,
      "low": 16.795000076293945,
      "close": 17.1299991607666,
      "volume": 23573800
    },
    {
      "time": "2026-06-16",
      "open": 17.18000030517578,
      "high": 18.094999313354492,
      "low": 17.100000381469727,
      "close": 18.030000686645508,
      "volume": 23250500
    },
    {
      "time": "2026-06-17",
      "open": 18.104999542236328,
      "high": 19.604999542236328,
      "low": 18.09000015258789,
      "close": 18.829999923706055,
      "volume": 43465300
    },
    {
      "time": "2026-06-18",
      "open": 18.59000015258789,
      "high": 18.799999237060547,
      "low": 17.770000457763672,
      "close": 18,
      "volume": 30240800
    },
    {
      "time": "2026-06-22",
      "open": 17.871999740600586,
      "high": 18.219999313354492,
      "low": 17.239999771118164,
      "close": 17.309999465942383,
      "volume": 13001900
    },
    {
      "time": "2026-06-23",
      "open": 16.899999618530273,
      "high": 17.774999618530273,
      "low": 16.899999618530273,
      "close": 17.510000228881836,
      "volume": 24028700
    },
    {
      "time": "2026-06-24",
      "open": 17.469999313354492,
      "high": 18.209999084472656,
      "low": 17.469999313354492,
      "close": 17.760000228881836,
      "volume": 11171400
    },
    {
      "time": "2026-06-25",
      "open": 17.709999084472656,
      "high": 17.790000915527344,
      "low": 17,
      "close": 17.059999465942383,
      "volume": 25818400
    },
    {
      "time": "2026-06-26",
      "open": 16.920000076293945,
      "high": 17.81999969482422,
      "low": 16.920000076293945,
      "close": 17.579999923706055,
      "volume": 21435500
    },
    {
      "time": "2026-06-29",
      "open": 17.770000457763672,
      "high": 17.889999389648438,
      "low": 17.405000686645508,
      "close": 17.579999923706055,
      "volume": 8713000
    },
    {
      "time": "2026-06-30",
      "open": 17.385000228881836,
      "high": 17.610000610351562,
      "low": 17,
      "close": 17.3700008392334,
      "volume": 15257300
    },
    {
      "time": "2026-07-01",
      "open": 17.549999237060547,
      "high": 18.184999465942383,
      "low": 17.549999237060547,
      "close": 18.1299991607666,
      "volume": 13995500
    },
    {
      "time": "2026-07-02",
      "open": 18.065000534057617,
      "high": 18.614999771118164,
      "low": 18.020000457763672,
      "close": 18.559999465942383,
      "volume": 16106500
    },
    {
      "time": "2026-07-06",
      "open": 18.514999389648438,
      "high": 19.344999313354492,
      "low": 18.514999389648438,
      "close": 19.149999618530273,
      "volume": 20327600
    },
    {
      "time": "2026-07-07",
      "open": 19.3799991607666,
      "high": 19.530000686645508,
      "low": 18.299999237060547,
      "close": 18.530000686645508,
      "volume": 14275000
    },
    {
      "time": "2026-07-08",
      "open": 18.350000381469727,
      "high": 19.100000381469727,
      "low": 18.34000015258789,
      "close": 19,
      "volume": 15506000
    },
    {
      "time": "2026-07-09",
      "open": 18.829999923706055,
      "high": 19.44499969482422,
      "low": 18.770000457763672,
      "close": 19.15999984741211,
      "volume": 18941000
    },
    {
      "time": "2026-07-10",
      "open": 19.290000915527344,
      "high": 19.31999969482422,
      "low": 18.75,
      "close": 18.799999237060547,
      "volume": 12737100
    },
    {
      "time": "2026-07-13",
      "open": 18.8700008392334,
      "high": 19.05500030517578,
      "low": 17.799999237060547,
      "close": 17.920000076293945,
      "volume": 24821600
    },
    {
      "time": "2026-07-14",
      "open": 17.829999923706055,
      "high": 18.014999389648438,
      "low": 17.31999969482422,
      "close": 17.739999771118164,
      "volume": 29011700
    },
    {
      "time": "2026-07-15",
      "open": 17.950000762939453,
      "high": 17.979999542236328,
      "low": 17.3700008392334,
      "close": 17.420000076293945,
      "volume": 19951100
    },
    {
      "time": "2026-07-16",
      "open": 17.3700008392334,
      "high": 17.3700008392334,
      "low": 16.790000915527344,
      "close": 16.860000610351562,
      "volume": 19655300
    },
    {
      "time": "2026-07-17",
      "open": 16.639999389648438,
      "high": 16.895000457763672,
      "low": 16.40999984741211,
      "close": 16.6200008392334,
      "volume": 16334900
    },
    {
      "time": "2026-07-20",
      "open": 16.399999618530273,
      "high": 16.55500030517578,
      "low": 15.960000038146973,
      "close": 16.440000534057617,
      "volume": 36777000
    },
    {
      "time": "2026-07-21",
      "open": 16.440000534057617,
      "high": 16.6200008392334,
      "low": 15.630000114440918,
      "close": 15.760000228881836,
      "volume": 27181900
    },
    {
      "time": "2026-07-22",
      "open": 15.850000381469727,
      "high": 15.895000457763672,
      "low": 15.579999923706055,
      "close": 15.630000114440918,
      "volume": 9853400
    },
    {
      "time": "2026-07-23",
      "open": 15.569999694824219,
      "high": 15.699999809265137,
      "low": 15.34000015258789,
      "close": 15.630000114440918,
      "volume": 11244300
    },
    {
      "time": "2026-07-24",
      "open": 15.770000457763672,
      "high": 15.859999656677246,
      "low": 15.46500015258789,
      "close": 15.5,
      "volume": 10421839
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 30.25300003051758
    },
    {
      "time": "2025-10-06",
      "value": 30.296600036621093
    },
    {
      "time": "2025-10-07",
      "value": 30.34280002593994
    },
    {
      "time": "2025-10-08",
      "value": 30.3892000579834
    },
    {
      "time": "2025-10-09",
      "value": 30.44960006713867
    },
    {
      "time": "2025-10-10",
      "value": 30.48560005187988
    },
    {
      "time": "2025-10-13",
      "value": 30.54640007019043
    },
    {
      "time": "2025-10-14",
      "value": 30.589000091552734
    },
    {
      "time": "2025-10-15",
      "value": 30.62200008392334
    },
    {
      "time": "2025-10-16",
      "value": 30.69020008087158
    },
    {
      "time": "2025-10-17",
      "value": 30.758200073242186
    },
    {
      "time": "2025-10-20",
      "value": 30.83540008544922
    },
    {
      "time": "2025-10-21",
      "value": 30.910600090026854
    },
    {
      "time": "2025-10-22",
      "value": 30.970400085449217
    },
    {
      "time": "2025-10-23",
      "value": 31.02420009613037
    },
    {
      "time": "2025-10-24",
      "value": 31.080600090026856
    },
    {
      "time": "2025-10-27",
      "value": 31.15260009765625
    },
    {
      "time": "2025-10-28",
      "value": 31.2114001083374
    },
    {
      "time": "2025-10-29",
      "value": 31.27580009460449
    },
    {
      "time": "2025-10-30",
      "value": 31.338000106811524
    },
    {
      "time": "2025-10-31",
      "value": 31.413000106811523
    },
    {
      "time": "2025-11-03",
      "value": 31.47760009765625
    },
    {
      "time": "2025-11-04",
      "value": 31.54940010070801
    },
    {
      "time": "2025-11-05",
      "value": 31.58540008544922
    },
    {
      "time": "2025-11-06",
      "value": 31.600600090026855
    },
    {
      "time": "2025-11-07",
      "value": 31.605600090026854
    },
    {
      "time": "2025-11-10",
      "value": 31.612400093078612
    },
    {
      "time": "2025-11-11",
      "value": 31.617200088500976
    },
    {
      "time": "2025-11-12",
      "value": 31.627200088500977
    },
    {
      "time": "2025-11-13",
      "value": 31.62320011138916
    },
    {
      "time": "2025-11-14",
      "value": 31.609400100708008
    },
    {
      "time": "2025-11-17",
      "value": 31.535600090026854
    },
    {
      "time": "2025-11-18",
      "value": 31.441800041198732
    },
    {
      "time": "2025-11-19",
      "value": 31.34740005493164
    },
    {
      "time": "2025-11-20",
      "value": 31.229600028991698
    },
    {
      "time": "2025-11-21",
      "value": 31.1146000289917
    },
    {
      "time": "2025-11-24",
      "value": 30.994800033569337
    },
    {
      "time": "2025-11-25",
      "value": 30.883800010681153
    },
    {
      "time": "2025-11-26",
      "value": 30.771000022888185
    },
    {
      "time": "2025-11-28",
      "value": 30.66580005645752
    },
    {
      "time": "2025-12-01",
      "value": 30.541600036621094
    },
    {
      "time": "2025-12-02",
      "value": 30.42940002441406
    },
    {
      "time": "2025-12-03",
      "value": 30.315799980163575
    },
    {
      "time": "2025-12-04",
      "value": 30.2153999710083
    },
    {
      "time": "2025-12-05",
      "value": 30.120599975585936
    },
    {
      "time": "2025-12-08",
      "value": 30.02340000152588
    },
    {
      "time": "2025-12-09",
      "value": 29.9053999710083
    },
    {
      "time": "2025-12-10",
      "value": 29.78259994506836
    },
    {
      "time": "2025-12-11",
      "value": 29.651199951171876
    },
    {
      "time": "2025-12-12",
      "value": 29.512599906921388
    },
    {
      "time": "2025-12-15",
      "value": 29.351999893188477
    },
    {
      "time": "2025-12-16",
      "value": 29.167199897766114
    },
    {
      "time": "2025-12-17",
      "value": 28.97419990539551
    },
    {
      "time": "2025-12-18",
      "value": 28.78499988555908
    },
    {
      "time": "2025-12-19",
      "value": 28.599599876403808
    },
    {
      "time": "2025-12-22",
      "value": 28.423399887084962
    },
    {
      "time": "2025-12-23",
      "value": 28.236399879455565
    },
    {
      "time": "2025-12-24",
      "value": 28.05719985961914
    },
    {
      "time": "2025-12-26",
      "value": 27.911599884033205
    },
    {
      "time": "2025-12-29",
      "value": 27.770799865722655
    },
    {
      "time": "2025-12-30",
      "value": 27.629199867248534
    },
    {
      "time": "2025-12-31",
      "value": 27.46719985961914
    },
    {
      "time": "2026-01-02",
      "value": 27.305999870300294
    },
    {
      "time": "2026-01-05",
      "value": 27.14119987487793
    },
    {
      "time": "2026-01-06",
      "value": 26.9885998916626
    },
    {
      "time": "2026-01-07",
      "value": 26.830999908447264
    },
    {
      "time": "2026-01-08",
      "value": 26.64519992828369
    },
    {
      "time": "2026-01-09",
      "value": 26.461599922180177
    },
    {
      "time": "2026-01-12",
      "value": 26.26359992980957
    },
    {
      "time": "2026-01-13",
      "value": 26.063999900817873
    },
    {
      "time": "2026-01-14",
      "value": 25.840399932861327
    },
    {
      "time": "2026-01-15",
      "value": 25.625799942016602
    },
    {
      "time": "2026-01-16",
      "value": 25.405799903869628
    },
    {
      "time": "2026-01-20",
      "value": 25.210999908447267
    },
    {
      "time": "2026-01-21",
      "value": 25.03579990386963
    },
    {
      "time": "2026-01-22",
      "value": 24.857199935913087
    },
    {
      "time": "2026-01-23",
      "value": 24.67859992980957
    },
    {
      "time": "2026-01-26",
      "value": 24.49699993133545
    },
    {
      "time": "2026-01-27",
      "value": 24.322199935913087
    },
    {
      "time": "2026-01-28",
      "value": 24.158199920654297
    },
    {
      "time": "2026-01-29",
      "value": 23.99359992980957
    },
    {
      "time": "2026-01-30",
      "value": 23.840599937438967
    },
    {
      "time": "2026-02-02",
      "value": 23.68859996795654
    },
    {
      "time": "2026-02-03",
      "value": 23.52759998321533
    },
    {
      "time": "2026-02-04",
      "value": 23.385400009155273
    },
    {
      "time": "2026-02-05",
      "value": 23.18800003051758
    },
    {
      "time": "2026-02-06",
      "value": 22.992200012207032
    },
    {
      "time": "2026-02-09",
      "value": 22.80780002593994
    },
    {
      "time": "2026-02-10",
      "value": 22.615000038146974
    },
    {
      "time": "2026-02-11",
      "value": 22.405000038146973
    },
    {
      "time": "2026-02-12",
      "value": 22.2146000289917
    },
    {
      "time": "2026-02-13",
      "value": 22.02000003814697
    },
    {
      "time": "2026-02-17",
      "value": 21.837400054931642
    },
    {
      "time": "2026-02-18",
      "value": 21.658000030517577
    },
    {
      "time": "2026-02-19",
      "value": 21.484800033569336
    },
    {
      "time": "2026-02-20",
      "value": 21.313200035095214
    },
    {
      "time": "2026-02-23",
      "value": 21.14620002746582
    },
    {
      "time": "2026-02-24",
      "value": 20.996800041198732
    },
    {
      "time": "2026-02-25",
      "value": 20.84680004119873
    },
    {
      "time": "2026-02-26",
      "value": 20.708400039672853
    },
    {
      "time": "2026-02-27",
      "value": 20.603400039672852
    },
    {
      "time": "2026-03-02",
      "value": 20.53620002746582
    },
    {
      "time": "2026-03-03",
      "value": 20.466000022888185
    },
    {
      "time": "2026-03-04",
      "value": 20.394200019836425
    },
    {
      "time": "2026-03-05",
      "value": 20.317600021362306
    },
    {
      "time": "2026-03-06",
      "value": 20.25060001373291
    },
    {
      "time": "2026-03-09",
      "value": 20.17819999694824
    },
    {
      "time": "2026-03-10",
      "value": 20.105800018310546
    },
    {
      "time": "2026-03-11",
      "value": 19.995800018310547
    },
    {
      "time": "2026-03-12",
      "value": 19.87740005493164
    },
    {
      "time": "2026-03-13",
      "value": 19.7638000869751
    },
    {
      "time": "2026-03-16",
      "value": 19.701000099182128
    },
    {
      "time": "2026-03-17",
      "value": 19.64960006713867
    },
    {
      "time": "2026-03-18",
      "value": 19.59360008239746
    },
    {
      "time": "2026-03-19",
      "value": 19.50860008239746
    },
    {
      "time": "2026-03-20",
      "value": 19.41980007171631
    },
    {
      "time": "2026-03-23",
      "value": 19.357000045776367
    },
    {
      "time": "2026-03-24",
      "value": 19.272600059509276
    },
    {
      "time": "2026-03-25",
      "value": 19.20520004272461
    },
    {
      "time": "2026-03-26",
      "value": 19.133200073242186
    },
    {
      "time": "2026-03-27",
      "value": 19.0792000579834
    },
    {
      "time": "2026-03-30",
      "value": 19.019400062561036
    },
    {
      "time": "2026-03-31",
      "value": 18.974400062561035
    },
    {
      "time": "2026-04-01",
      "value": 18.94320007324219
    },
    {
      "time": "2026-04-02",
      "value": 18.917400093078612
    },
    {
      "time": "2026-04-06",
      "value": 18.90860008239746
    },
    {
      "time": "2026-04-07",
      "value": 18.89260009765625
    },
    {
      "time": "2026-04-08",
      "value": 18.894800109863283
    },
    {
      "time": "2026-04-09",
      "value": 18.886200103759766
    },
    {
      "time": "2026-04-10",
      "value": 18.87480010986328
    },
    {
      "time": "2026-04-13",
      "value": 18.878000106811523
    },
    {
      "time": "2026-04-14",
      "value": 18.88920009613037
    },
    {
      "time": "2026-04-15",
      "value": 18.914200096130372
    },
    {
      "time": "2026-04-16",
      "value": 18.95700008392334
    },
    {
      "time": "2026-04-17",
      "value": 18.999000053405762
    },
    {
      "time": "2026-04-20",
      "value": 19.09340003967285
    },
    {
      "time": "2026-04-21",
      "value": 19.147200050354005
    },
    {
      "time": "2026-04-22",
      "value": 19.188400039672853
    },
    {
      "time": "2026-04-23",
      "value": 19.23500003814697
    },
    {
      "time": "2026-04-24",
      "value": 19.292000045776366
    },
    {
      "time": "2026-04-27",
      "value": 19.359200057983397
    },
    {
      "time": "2026-04-28",
      "value": 19.42640007019043
    },
    {
      "time": "2026-04-29",
      "value": 19.48400005340576
    },
    {
      "time": "2026-04-30",
      "value": 19.522600059509276
    },
    {
      "time": "2026-05-01",
      "value": 19.565400047302248
    },
    {
      "time": "2026-05-04",
      "value": 19.595600051879885
    },
    {
      "time": "2026-05-05",
      "value": 19.6392000579834
    },
    {
      "time": "2026-05-06",
      "value": 19.62520004272461
    },
    {
      "time": "2026-05-07",
      "value": 19.602400016784667
    },
    {
      "time": "2026-05-08",
      "value": 19.567800025939942
    },
    {
      "time": "2026-05-11",
      "value": 19.508800010681153
    },
    {
      "time": "2026-05-12",
      "value": 19.430200004577635
    },
    {
      "time": "2026-05-13",
      "value": 19.365200023651123
    },
    {
      "time": "2026-05-14",
      "value": 19.315000019073487
    },
    {
      "time": "2026-05-15",
      "value": 19.250000019073486
    },
    {
      "time": "2026-05-18",
      "value": 19.182600021362305
    },
    {
      "time": "2026-05-19",
      "value": 19.111600036621095
    },
    {
      "time": "2026-05-20",
      "value": 19.04040002822876
    },
    {
      "time": "2026-05-21",
      "value": 18.97960000991821
    },
    {
      "time": "2026-05-22",
      "value": 18.931200008392334
    },
    {
      "time": "2026-05-26",
      "value": 18.87159999847412
    },
    {
      "time": "2026-05-27",
      "value": 18.791799964904786
    },
    {
      "time": "2026-05-28",
      "value": 18.699799995422364
    },
    {
      "time": "2026-05-29",
      "value": 18.63
    },
    {
      "time": "2026-06-01",
      "value": 18.57680000305176
    },
    {
      "time": "2026-06-02",
      "value": 18.534799995422365
    },
    {
      "time": "2026-06-03",
      "value": 18.477000007629396
    },
    {
      "time": "2026-06-04",
      "value": 18.437200012207033
    },
    {
      "time": "2026-06-05",
      "value": 18.364200019836424
    },
    {
      "time": "2026-06-08",
      "value": 18.300400009155272
    },
    {
      "time": "2026-06-09",
      "value": 18.256800003051758
    },
    {
      "time": "2026-06-10",
      "value": 18.1939999961853
    },
    {
      "time": "2026-06-11",
      "value": 18.16140001296997
    },
    {
      "time": "2026-06-12",
      "value": 18.119400005340577
    },
    {
      "time": "2026-06-15",
      "value": 18.08299997329712
    },
    {
      "time": "2026-06-16",
      "value": 18.053399982452394
    },
    {
      "time": "2026-06-17",
      "value": 18.04619997024536
    },
    {
      "time": "2026-06-18",
      "value": 18.012599964141845
    },
    {
      "time": "2026-06-22",
      "value": 17.965599956512452
    },
    {
      "time": "2026-06-23",
      "value": 17.92059995651245
    },
    {
      "time": "2026-06-24",
      "value": 17.872799968719484
    },
    {
      "time": "2026-06-25",
      "value": 17.79959997177124
    },
    {
      "time": "2026-06-26",
      "value": 17.725399951934815
    },
    {
      "time": "2026-06-29",
      "value": 17.647199954986572
    },
    {
      "time": "2026-06-30",
      "value": 17.56359998703003
    },
    {
      "time": "2026-07-01",
      "value": 17.495999965667725
    },
    {
      "time": "2026-07-02",
      "value": 17.45899995803833
    },
    {
      "time": "2026-07-06",
      "value": 17.429999942779542
    },
    {
      "time": "2026-07-07",
      "value": 17.38899995803833
    },
    {
      "time": "2026-07-08",
      "value": 17.358799953460693
    },
    {
      "time": "2026-07-09",
      "value": 17.33219995498657
    },
    {
      "time": "2026-07-10",
      "value": 17.301399936676024
    },
    {
      "time": "2026-07-13",
      "value": 17.253599948883057
    },
    {
      "time": "2026-07-14",
      "value": 17.208799953460694
    },
    {
      "time": "2026-07-15",
      "value": 17.145399951934813
    },
    {
      "time": "2026-07-16",
      "value": 17.077399959564207
    },
    {
      "time": "2026-07-17",
      "value": 16.99459997177124
    },
    {
      "time": "2026-07-20",
      "value": 16.965599994659424
    },
    {
      "time": "2026-07-21",
      "value": 16.93640001296997
    },
    {
      "time": "2026-07-22",
      "value": 16.90940002441406
    },
    {
      "time": "2026-07-23",
      "value": 16.89940004348755
    },
    {
      "time": "2026-07-24",
      "value": 16.891400051116943
    }
  ],
  "analysis": null
}