{
  "ok": true,
  "cached": false,
  "ticker": "PINS",
  "price": 22.13,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Silbermann Benjamin",
      "title": "Director",
      "is_csuite": 0,
      "value": 2114180,
      "avg_price": 22.55,
      "filing_date": "2026-07-22"
    }
  ],
  "congress_trades": [
    {
      "name": "Christian D. Menefee",
      "slug": "christian-d-menefee",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-06-11",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Christian D. Menefee",
      "slug": "christian-d-menefee",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-05-28",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Christian D. Menefee",
      "slug": "christian-d-menefee",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-02-23",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Charles J. \"Chuck\" Fleischmann",
      "slug": "charles-j-chuck-fleischmann",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-02-20",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Christian D. Menefee",
      "slug": "christian-d-menefee",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-02-17",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-12-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2024-10-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Gen Z Sets the Table for Rise in Charcuterie Franchises",
      "publisher": "Franchise Times",
      "link": "https://finance.yahoo.com/m/13e48b93-d7c4-319d-a59f-54eea239ba70/gen-z-sets-the-table-for-rise.html",
      "published": "2026-07-24"
    },
    {
      "title": "Pinterest faces easier comps ahead, but Jefferies questions long-term ad monetization",
      "publisher": "Proactive",
      "link": "https://finance.yahoo.com/m/b1a7345c-3dbe-3657-a80d-e3c1da98af4f/pinterest-faces-easier-comps.html",
      "published": "2026-07-23"
    },
    {
      "title": "IBM Q2 Earnings Meet Estimates, Revenue Misses on Deal Delays",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ibm-q2-earnings-meet-estimates-140800192.html",
      "published": "2026-07-23"
    },
    {
      "title": "Pinterest, Inc. (PINS) is Attracting Investor Attention: Here is What You Should Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/pinterest-inc-pins-attracting-investor-130005479.html",
      "published": "2026-07-23"
    },
    {
      "title": "Reddit Stock's Pullback: A Rare Chance Or A Premium Price Trap?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/0bf64042-8018-3c62-b339-77fac02c56d8/reddit-stock%27s-pullback%3A-a.html",
      "published": "2026-07-23"
    },
    {
      "title": "Pinterest Insider Sold Shares Worth $2,114,180, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/pinterest-insider-sold-shares-worth-203052935.html",
      "published": "2026-07-22"
    },
    {
      "title": "AT&T Surpasses Q2 Earnings Estimates on Fiber and Wireless Growth",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/t-surpasses-q2-earnings-estimates-131400371.html",
      "published": "2026-07-22"
    },
    {
      "title": "SNAP: Priced Like A Decline, Paying Like A Machine",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/148fabd5-9ab0-3b7a-928d-eae191bdeec2/snap%3A-priced-like-a-decline%2C.html",
      "published": "2026-07-21"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 37.709999084472656,
      "high": 37.91999816894531,
      "low": 37.349998474121094,
      "close": 37.90999984741211,
      "volume": 4253700
    },
    {
      "time": "2025-07-28",
      "open": 37.84000015258789,
      "high": 38.56999969482422,
      "low": 37.7599983215332,
      "close": 38.52000045776367,
      "volume": 5783700
    },
    {
      "time": "2025-07-29",
      "open": 39.099998474121094,
      "high": 39.189998626708984,
      "low": 37.81999969482422,
      "close": 38.31999969482422,
      "volume": 9616600
    },
    {
      "time": "2025-07-30",
      "open": 38.400001525878906,
      "high": 38.72999954223633,
      "low": 37.994998931884766,
      "close": 38.29999923706055,
      "volume": 6247400
    },
    {
      "time": "2025-07-31",
      "open": 39.099998474121094,
      "high": 39.93000030517578,
      "low": 38.137001037597656,
      "close": 38.599998474121094,
      "volume": 14505300
    },
    {
      "time": "2025-08-01",
      "open": 37.27000045776367,
      "high": 37.90999984741211,
      "low": 37.04999923706055,
      "close": 37.7599983215332,
      "volume": 11850700
    },
    {
      "time": "2025-08-04",
      "open": 38.11000061035156,
      "high": 39.279998779296875,
      "low": 37.88999938964844,
      "close": 39.06999969482422,
      "volume": 8681200
    },
    {
      "time": "2025-08-05",
      "open": 38.88999938964844,
      "high": 39.130001068115234,
      "low": 38.290000915527344,
      "close": 38.880001068115234,
      "volume": 11645600
    },
    {
      "time": "2025-08-06",
      "open": 38.790000915527344,
      "high": 39.275001525878906,
      "low": 38.65999984741211,
      "close": 39.099998474121094,
      "volume": 10867300
    },
    {
      "time": "2025-08-07",
      "open": 39.83000183105469,
      "high": 39.83000183105469,
      "low": 38.529998779296875,
      "close": 39.16999816894531,
      "volume": 25282300
    },
    {
      "time": "2025-08-08",
      "open": 33.290000915527344,
      "high": 36.369998931884766,
      "low": 33.099998474121094,
      "close": 35.130001068115234,
      "volume": 37478600
    },
    {
      "time": "2025-08-11",
      "open": 35.27000045776367,
      "high": 35.31999969482422,
      "low": 34.1150016784668,
      "close": 34.189998626708984,
      "volume": 17724000
    },
    {
      "time": "2025-08-12",
      "open": 34.20500183105469,
      "high": 34.94499969482422,
      "low": 33.90999984741211,
      "close": 34.810001373291016,
      "volume": 12890600
    },
    {
      "time": "2025-08-13",
      "open": 34.81999969482422,
      "high": 35.80799865722656,
      "low": 34.81999969482422,
      "close": 35.779998779296875,
      "volume": 11444800
    },
    {
      "time": "2025-08-14",
      "open": 35.45000076293945,
      "high": 36.400001525878906,
      "low": 35.388999938964844,
      "close": 36.349998474121094,
      "volume": 10089500
    },
    {
      "time": "2025-08-15",
      "open": 36.349998474121094,
      "high": 36.6150016784668,
      "low": 35.7599983215332,
      "close": 35.779998779296875,
      "volume": 8599900
    },
    {
      "time": "2025-08-18",
      "open": 35.880001068115234,
      "high": 36.3849983215332,
      "low": 35.65999984741211,
      "close": 36.099998474121094,
      "volume": 7163400
    },
    {
      "time": "2025-08-19",
      "open": 36.11000061035156,
      "high": 36.47999954223633,
      "low": 35.119998931884766,
      "close": 35.220001220703125,
      "volume": 7627200
    },
    {
      "time": "2025-08-20",
      "open": 35,
      "high": 35.56999969482422,
      "low": 34.70000076293945,
      "close": 35.47999954223633,
      "volume": 7276600
    },
    {
      "time": "2025-08-21",
      "open": 35.2599983215332,
      "high": 35.45000076293945,
      "low": 34.69499969482422,
      "close": 34.869998931884766,
      "volume": 5764800
    },
    {
      "time": "2025-08-22",
      "open": 35,
      "high": 35.775001525878906,
      "low": 34.81999969482422,
      "close": 35.61000061035156,
      "volume": 7218500
    },
    {
      "time": "2025-08-25",
      "open": 35.5099983215332,
      "high": 35.650001525878906,
      "low": 35.290000915527344,
      "close": 35.5099983215332,
      "volume": 7752400
    },
    {
      "time": "2025-08-26",
      "open": 35.47999954223633,
      "high": 36.099998474121094,
      "low": 35.40999984741211,
      "close": 36.060001373291016,
      "volume": 8506600
    },
    {
      "time": "2025-08-27",
      "open": 36,
      "high": 36.5,
      "low": 35.85499954223633,
      "close": 36.15999984741211,
      "volume": 7152400
    },
    {
      "time": "2025-08-28",
      "open": 36.2599983215332,
      "high": 37.15999984741211,
      "low": 36.2599983215332,
      "close": 36.70000076293945,
      "volume": 6010300
    },
    {
      "time": "2025-08-29",
      "open": 36.630001068115234,
      "high": 37.060001373291016,
      "low": 36.45000076293945,
      "close": 36.630001068115234,
      "volume": 5154900
    },
    {
      "time": "2025-09-02",
      "open": 35.86000061035156,
      "high": 36.79999923706055,
      "low": 35.60599899291992,
      "close": 36.72999954223633,
      "volume": 6370500
    },
    {
      "time": "2025-09-03",
      "open": 36.880001068115234,
      "high": 37.46500015258789,
      "low": 36.67499923706055,
      "close": 37.119998931884766,
      "volume": 4582300
    },
    {
      "time": "2025-09-04",
      "open": 37.150001525878906,
      "high": 37.387001037597656,
      "low": 36.4900016784668,
      "close": 37.119998931884766,
      "volume": 6163800
    },
    {
      "time": "2025-09-05",
      "open": 37.66999816894531,
      "high": 38.16999816894531,
      "low": 37.17399978637695,
      "close": 37.939998626708984,
      "volume": 8405100
    },
    {
      "time": "2025-09-08",
      "open": 38,
      "high": 38.41999816894531,
      "low": 37.60100173950195,
      "close": 37.95000076293945,
      "volume": 9319100
    },
    {
      "time": "2025-09-09",
      "open": 38.20000076293945,
      "high": 38.56999969482422,
      "low": 35.09000015258789,
      "close": 36.5,
      "volume": 22049500
    },
    {
      "time": "2025-09-10",
      "open": 36.06999969482422,
      "high": 36.099998474121094,
      "low": 34.47999954223633,
      "close": 35.290000915527344,
      "volume": 16404200
    },
    {
      "time": "2025-09-11",
      "open": 35.27000045776367,
      "high": 35.279998779296875,
      "low": 34.43000030517578,
      "close": 34.959999084472656,
      "volume": 13487500
    },
    {
      "time": "2025-09-12",
      "open": 34.970001220703125,
      "high": 35.29499816894531,
      "low": 34.849998474121094,
      "close": 35.029998779296875,
      "volume": 6136400
    },
    {
      "time": "2025-09-15",
      "open": 35.2400016784668,
      "high": 36.279998779296875,
      "low": 35.22999954223633,
      "close": 36.2599983215332,
      "volume": 7724300
    },
    {
      "time": "2025-09-16",
      "open": 36.41999816894531,
      "high": 36.4900016784668,
      "low": 35.529998779296875,
      "close": 36.25,
      "volume": 7078800
    },
    {
      "time": "2025-09-17",
      "open": 36.279998779296875,
      "high": 37.040000915527344,
      "low": 36.150001525878906,
      "close": 36.4900016784668,
      "volume": 8246300
    },
    {
      "time": "2025-09-18",
      "open": 36.7400016784668,
      "high": 37.04999923706055,
      "low": 35.97999954223633,
      "close": 36.29999923706055,
      "volume": 8363000
    },
    {
      "time": "2025-09-19",
      "open": 36.20000076293945,
      "high": 36.45000076293945,
      "low": 35.44499969482422,
      "close": 35.810001373291016,
      "volume": 11906200
    },
    {
      "time": "2025-09-22",
      "open": 35.66999816894531,
      "high": 36.150001525878906,
      "low": 35.19499969482422,
      "close": 35.310001373291016,
      "volume": 7163800
    },
    {
      "time": "2025-09-23",
      "open": 35.5099983215332,
      "high": 35.71500015258789,
      "low": 34.88999938964844,
      "close": 35.27000045776367,
      "volume": 8429500
    },
    {
      "time": "2025-09-24",
      "open": 35.150001525878906,
      "high": 35.314998626708984,
      "low": 32.89500045776367,
      "close": 33,
      "volume": 18708400
    },
    {
      "time": "2025-09-25",
      "open": 32.380001068115234,
      "high": 33.73500061035156,
      "low": 32.380001068115234,
      "close": 33.45000076293945,
      "volume": 12114400
    },
    {
      "time": "2025-09-26",
      "open": 33.5099983215332,
      "high": 34.119998931884766,
      "low": 33.150001525878906,
      "close": 33.599998474121094,
      "volume": 8787800
    },
    {
      "time": "2025-09-29",
      "open": 33.84000015258789,
      "high": 34.130001068115234,
      "low": 33.119998931884766,
      "close": 33.31999969482422,
      "volume": 9419300
    },
    {
      "time": "2025-09-30",
      "open": 33.59000015258789,
      "high": 33.720001220703125,
      "low": 31.96500015258789,
      "close": 32.16999816894531,
      "volume": 12669300
    },
    {
      "time": "2025-10-01",
      "open": 31.860000610351562,
      "high": 32.20500183105469,
      "low": 31.280000686645508,
      "close": 31.850000381469727,
      "volume": 12380000
    },
    {
      "time": "2025-10-02",
      "open": 32.08000183105469,
      "high": 32.099998474121094,
      "low": 31.40999984741211,
      "close": 31.899999618530273,
      "volume": 10961100
    },
    {
      "time": "2025-10-03",
      "open": 32.04999923706055,
      "high": 32.5099983215332,
      "low": 31.735000610351562,
      "close": 31.950000762939453,
      "volume": 10410000
    },
    {
      "time": "2025-10-06",
      "open": 32.2400016784668,
      "high": 32.400001525878906,
      "low": 31.135000228881836,
      "close": 32.040000915527344,
      "volume": 12357400
    },
    {
      "time": "2025-10-07",
      "open": 32.099998474121094,
      "high": 32.22999954223633,
      "low": 31.360000610351562,
      "close": 31.389999389648438,
      "volume": 10091300
    },
    {
      "time": "2025-10-08",
      "open": 31.510000228881836,
      "high": 31.799999237060547,
      "low": 31.200000762939453,
      "close": 31.790000915527344,
      "volume": 6447100
    },
    {
      "time": "2025-10-09",
      "open": 31.770000457763672,
      "high": 31.8700008392334,
      "low": 31.3700008392334,
      "close": 31.8700008392334,
      "volume": 8850100
    },
    {
      "time": "2025-10-10",
      "open": 31.850000381469727,
      "high": 32.04999923706055,
      "low": 30.270000457763672,
      "close": 30.399999618530273,
      "volume": 9408900
    },
    {
      "time": "2025-10-13",
      "open": 30.989999771118164,
      "high": 32.290000915527344,
      "low": 30.709999084472656,
      "close": 32.27000045776367,
      "volume": 10940200
    },
    {
      "time": "2025-10-14",
      "open": 31.690000534057617,
      "high": 33.5880012512207,
      "low": 31.59000015258789,
      "close": 33.119998931884766,
      "volume": 17013600
    },
    {
      "time": "2025-10-15",
      "open": 33.779998779296875,
      "high": 34.25,
      "low": 32.869998931884766,
      "close": 33.33000183105469,
      "volume": 12124500
    },
    {
      "time": "2025-10-16",
      "open": 33.29999923706055,
      "high": 34.1609992980957,
      "low": 32.26499938964844,
      "close": 32.59000015258789,
      "volume": 8751900
    },
    {
      "time": "2025-10-17",
      "open": 32.130001068115234,
      "high": 32.63999938964844,
      "low": 31.959999084472656,
      "close": 32.38999938964844,
      "volume": 7707500
    },
    {
      "time": "2025-10-20",
      "open": 32.689998626708984,
      "high": 33.25,
      "low": 32.650001525878906,
      "close": 32.900001525878906,
      "volume": 7951300
    },
    {
      "time": "2025-10-21",
      "open": 32.970001220703125,
      "high": 34,
      "low": 32.880001068115234,
      "close": 33.75,
      "volume": 7229900
    },
    {
      "time": "2025-10-22",
      "open": 33.689998626708984,
      "high": 33.81999969482422,
      "low": 32.779998779296875,
      "close": 32.9900016784668,
      "volume": 8287100
    },
    {
      "time": "2025-10-23",
      "open": 33.099998474121094,
      "high": 33.529998779296875,
      "low": 32.87099838256836,
      "close": 33.45000076293945,
      "volume": 6165400
    },
    {
      "time": "2025-10-24",
      "open": 34,
      "high": 34.29999923706055,
      "low": 33.56999969482422,
      "close": 33.970001220703125,
      "volume": 7956300
    },
    {
      "time": "2025-10-27",
      "open": 34.540000915527344,
      "high": 35.41999816894531,
      "low": 34.400001525878906,
      "close": 35.2400016784668,
      "volume": 7858600
    },
    {
      "time": "2025-10-28",
      "open": 34.02000045776367,
      "high": 34.540000915527344,
      "low": 33.119998931884766,
      "close": 33.20000076293945,
      "volume": 13418000
    },
    {
      "time": "2025-10-29",
      "open": 33,
      "high": 33.435001373291016,
      "low": 32.48500061035156,
      "close": 32.810001373291016,
      "volume": 10058400
    },
    {
      "time": "2025-10-30",
      "open": 32.40999984741211,
      "high": 32.994998931884766,
      "low": 32.029998779296875,
      "close": 32.5099983215332,
      "volume": 10678500
    },
    {
      "time": "2025-10-31",
      "open": 32.790000915527344,
      "high": 33.56999969482422,
      "low": 32.75,
      "close": 33.099998474121094,
      "volume": 15351200
    },
    {
      "time": "2025-11-03",
      "open": 33.33000183105469,
      "high": 34.119998931884766,
      "low": 32.810001373291016,
      "close": 33.70000076293945,
      "volume": 11646300
    },
    {
      "time": "2025-11-04",
      "open": 32.68000030517578,
      "high": 33.349998474121094,
      "low": 32.5,
      "close": 32.90999984741211,
      "volume": 19743900
    },
    {
      "time": "2025-11-05",
      "open": 26.309999465942383,
      "high": 26.81999969482422,
      "low": 25.299999237060547,
      "close": 25.75,
      "volume": 75479800
    },
    {
      "time": "2025-11-06",
      "open": 26.079999923706055,
      "high": 27.334999084472656,
      "low": 26.059999465942383,
      "close": 26.280000686645508,
      "volume": 32573000
    },
    {
      "time": "2025-11-07",
      "open": 26.149999618530273,
      "high": 27.104999542236328,
      "low": 25.8700008392334,
      "close": 27.09000015258789,
      "volume": 24478500
    },
    {
      "time": "2025-11-10",
      "open": 27.219999313354492,
      "high": 27.579999923706055,
      "low": 26.94499969482422,
      "close": 27.010000228881836,
      "volume": 26135100
    },
    {
      "time": "2025-11-11",
      "open": 26.959999084472656,
      "high": 27.489999771118164,
      "low": 26.700000762939453,
      "close": 27.360000610351562,
      "volume": 13346100
    },
    {
      "time": "2025-11-12",
      "open": 27.530000686645508,
      "high": 27.864999771118164,
      "low": 27.1200008392334,
      "close": 27.31999969482422,
      "volume": 12096600
    },
    {
      "time": "2025-11-13",
      "open": 27.09000015258789,
      "high": 27.71500015258789,
      "low": 26.639999389648438,
      "close": 26.770000457763672,
      "volume": 16120100
    },
    {
      "time": "2025-11-14",
      "open": 26.079999923706055,
      "high": 26.795000076293945,
      "low": 25.964000701904297,
      "close": 26.6200008392334,
      "volume": 23411200
    },
    {
      "time": "2025-11-17",
      "open": 26.639999389648438,
      "high": 26.665000915527344,
      "low": 25.395000457763672,
      "close": 25.520000457763672,
      "volume": 13399000
    },
    {
      "time": "2025-11-18",
      "open": 25.270000457763672,
      "high": 26.15999984741211,
      "low": 25.06999969482422,
      "close": 25.770000457763672,
      "volume": 12277800
    },
    {
      "time": "2025-11-19",
      "open": 25.799999237060547,
      "high": 25.8700008392334,
      "low": 25.1200008392334,
      "close": 25.489999771118164,
      "volume": 9851900
    },
    {
      "time": "2025-11-20",
      "open": 25.75,
      "high": 25.84000015258789,
      "low": 24.62299919128418,
      "close": 24.809999465942383,
      "volume": 12253300
    },
    {
      "time": "2025-11-21",
      "open": 24.969999313354492,
      "high": 25.139999389648438,
      "low": 24.365999221801758,
      "close": 24.959999084472656,
      "volume": 12974400
    },
    {
      "time": "2025-11-24",
      "open": 25.010000228881836,
      "high": 25.149999618530273,
      "low": 24.770000457763672,
      "close": 24.790000915527344,
      "volume": 13517500
    },
    {
      "time": "2025-11-25",
      "open": 25.030000686645508,
      "high": 25.545000076293945,
      "low": 24.892000198364258,
      "close": 25.510000228881836,
      "volume": 8268900
    },
    {
      "time": "2025-11-26",
      "open": 25.510000228881836,
      "high": 25.84000015258789,
      "low": 25.295000076293945,
      "close": 25.56999969482422,
      "volume": 9883900
    },
    {
      "time": "2025-11-28",
      "open": 25.739999771118164,
      "high": 26.395000457763672,
      "low": 25.684999465942383,
      "close": 26.1200008392334,
      "volume": 4856500
    },
    {
      "time": "2025-12-01",
      "open": 25.799999237060547,
      "high": 27.204999923706055,
      "low": 25.799999237060547,
      "close": 26.84000015258789,
      "volume": 13316500
    },
    {
      "time": "2025-12-02",
      "open": 26.90999984741211,
      "high": 27.145000457763672,
      "low": 26.6299991607666,
      "close": 26.889999389648438,
      "volume": 11988500
    },
    {
      "time": "2025-12-03",
      "open": 26.90999984741211,
      "high": 27.584999084472656,
      "low": 26.790000915527344,
      "close": 27.40999984741211,
      "volume": 11672200
    },
    {
      "time": "2025-12-04",
      "open": 27.649999618530273,
      "high": 27.649999618530273,
      "low": 26.985000610351562,
      "close": 27.229999542236328,
      "volume": 9519400
    },
    {
      "time": "2025-12-05",
      "open": 26.799999237060547,
      "high": 27.364999771118164,
      "low": 26.479999542236328,
      "close": 26.75,
      "volume": 16532400
    },
    {
      "time": "2025-12-08",
      "open": 27.299999237060547,
      "high": 27.395000457763672,
      "low": 26.6200008392334,
      "close": 27.149999618530273,
      "volume": 28368500
    },
    {
      "time": "2025-12-09",
      "open": 26.899999618530273,
      "high": 27.450000762939453,
      "low": 26.760000228881836,
      "close": 27.18000030517578,
      "volume": 10388200
    },
    {
      "time": "2025-12-10",
      "open": 27.170000076293945,
      "high": 27.959999084472656,
      "low": 26.959999084472656,
      "close": 27.790000915527344,
      "volume": 13886400
    },
    {
      "time": "2025-12-11",
      "open": 27.5,
      "high": 27.860000610351562,
      "low": 26.844999313354492,
      "close": 26.8799991607666,
      "volume": 15121000
    },
    {
      "time": "2025-12-12",
      "open": 26.899999618530273,
      "high": 27.059999465942383,
      "low": 25.889999389648438,
      "close": 25.989999771118164,
      "volume": 20568000
    },
    {
      "time": "2025-12-15",
      "open": 26.010000228881836,
      "high": 26.170000076293945,
      "low": 25.44499969482422,
      "close": 25.760000228881836,
      "volume": 15405100
    },
    {
      "time": "2025-12-16",
      "open": 25.600000381469727,
      "high": 25.969999313354492,
      "low": 25.520000457763672,
      "close": 25.780000686645508,
      "volume": 15700700
    },
    {
      "time": "2025-12-17",
      "open": 25.780000686645508,
      "high": 26.395000457763672,
      "low": 25.670000076293945,
      "close": 25.8799991607666,
      "volume": 18350800
    },
    {
      "time": "2025-12-18",
      "open": 26,
      "high": 26.7450008392334,
      "low": 26,
      "close": 26.239999771118164,
      "volume": 14023500
    },
    {
      "time": "2025-12-19",
      "open": 26.110000610351562,
      "high": 26.469999313354492,
      "low": 25.71500015258789,
      "close": 26.079999923706055,
      "volume": 85828400
    },
    {
      "time": "2025-12-22",
      "open": 26.299999237060547,
      "high": 26.6299991607666,
      "low": 26.1200008392334,
      "close": 26.389999389648438,
      "volume": 10104500
    },
    {
      "time": "2025-12-23",
      "open": 26.079999923706055,
      "high": 26.2549991607666,
      "low": 25.684999465942383,
      "close": 26.020000457763672,
      "volume": 10250000
    },
    {
      "time": "2025-12-24",
      "open": 25.969999313354492,
      "high": 26.15999984741211,
      "low": 25.764999389648438,
      "close": 26.1299991607666,
      "volume": 4391800
    },
    {
      "time": "2025-12-26",
      "open": 26.06999969482422,
      "high": 26.2450008392334,
      "low": 25.9950008392334,
      "close": 26.139999389648438,
      "volume": 5425600
    },
    {
      "time": "2025-12-29",
      "open": 26,
      "high": 26.065000534057617,
      "low": 25.700000762939453,
      "close": 25.8799991607666,
      "volume": 11424800
    },
    {
      "time": "2025-12-30",
      "open": 25.790000915527344,
      "high": 26.31599998474121,
      "low": 25.725000381469727,
      "close": 26.030000686645508,
      "volume": 9802000
    },
    {
      "time": "2025-12-31",
      "open": 26.030000686645508,
      "high": 26.030000686645508,
      "low": 25.739999771118164,
      "close": 25.889999389648438,
      "volume": 8775000
    },
    {
      "time": "2026-01-02",
      "open": 26.18000030517578,
      "high": 26.96500015258789,
      "low": 25.950000762939453,
      "close": 26.559999465942383,
      "volume": 17788800
    },
    {
      "time": "2026-01-05",
      "open": 26.799999237060547,
      "high": 26.854999542236328,
      "low": 26.184999465942383,
      "close": 26.5,
      "volume": 13512100
    },
    {
      "time": "2026-01-06",
      "open": 26.920000076293945,
      "high": 27.209999084472656,
      "low": 26.795000076293945,
      "close": 27.06999969482422,
      "volume": 10032400
    },
    {
      "time": "2026-01-07",
      "open": 27.139999389648438,
      "high": 27.674999237060547,
      "low": 26.725000381469727,
      "close": 27.489999771118164,
      "volume": 10923700
    },
    {
      "time": "2026-01-08",
      "open": 27.5,
      "high": 27.649999618530273,
      "low": 26.690000534057617,
      "close": 26.799999237060547,
      "volume": 12547200
    },
    {
      "time": "2026-01-09",
      "open": 27.040000915527344,
      "high": 27.18000030517578,
      "low": 26.514999389648438,
      "close": 27.139999389648438,
      "volume": 7961800
    },
    {
      "time": "2026-01-12",
      "open": 27.020000457763672,
      "high": 27.440000534057617,
      "low": 26.809999465942383,
      "close": 26.81999969482422,
      "volume": 10264400
    },
    {
      "time": "2026-01-13",
      "open": 26.959999084472656,
      "high": 27.735000610351562,
      "low": 26.84000015258789,
      "close": 27.56999969482422,
      "volume": 14480500
    },
    {
      "time": "2026-01-14",
      "open": 27.43000030517578,
      "high": 27.44499969482422,
      "low": 26.8799991607666,
      "close": 27.06999969482422,
      "volume": 10168300
    },
    {
      "time": "2026-01-15",
      "open": 27.31999969482422,
      "high": 27.350000381469727,
      "low": 26.7549991607666,
      "close": 26.790000915527344,
      "volume": 8824100
    },
    {
      "time": "2026-01-16",
      "open": 26.81999969482422,
      "high": 26.8799991607666,
      "low": 25.860000610351562,
      "close": 25.90999984741211,
      "volume": 10789000
    },
    {
      "time": "2026-01-20",
      "open": 25.489999771118164,
      "high": 25.864999771118164,
      "low": 25.25,
      "close": 25.389999389648438,
      "volume": 12930600
    },
    {
      "time": "2026-01-21",
      "open": 25.649999618530273,
      "high": 25.809999465942383,
      "low": 24.860000610351562,
      "close": 24.989999771118164,
      "volume": 14885500
    },
    {
      "time": "2026-01-22",
      "open": 25.479999542236328,
      "high": 25.690000534057617,
      "low": 25.229999542236328,
      "close": 25.649999618530273,
      "volume": 11410000
    },
    {
      "time": "2026-01-23",
      "open": 25.709999084472656,
      "high": 26.389999389648438,
      "low": 25.610000610351562,
      "close": 25.90999984741211,
      "volume": 9885200
    },
    {
      "time": "2026-01-26",
      "open": 25.90999984741211,
      "high": 26.1299991607666,
      "low": 25.729999542236328,
      "close": 25.899999618530273,
      "volume": 12025200
    },
    {
      "time": "2026-01-27",
      "open": 25,
      "high": 25.030000686645508,
      "low": 23.222000122070312,
      "close": 23.40999984741211,
      "volume": 39073100
    },
    {
      "time": "2026-01-28",
      "open": 23.65999984741211,
      "high": 23.809999465942383,
      "low": 22.5,
      "close": 22.559999465942383,
      "volume": 27534800
    },
    {
      "time": "2026-01-29",
      "open": 23,
      "high": 23.049999237060547,
      "low": 21.829999923706055,
      "close": 22.350000381469727,
      "volume": 30886900
    },
    {
      "time": "2026-01-30",
      "open": 22.049999237060547,
      "high": 22.389999389648438,
      "low": 21.940000534057617,
      "close": 22.1299991607666,
      "volume": 11708500
    },
    {
      "time": "2026-02-02",
      "open": 22.059999465942383,
      "high": 22.3799991607666,
      "low": 21.770000457763672,
      "close": 22,
      "volume": 11172900
    },
    {
      "time": "2026-02-03",
      "open": 21.809999465942383,
      "high": 21.889999389648438,
      "low": 20.110000610351562,
      "close": 20.770000457763672,
      "volume": 18215600
    },
    {
      "time": "2026-02-04",
      "open": 20.549999237060547,
      "high": 20.610000610351562,
      "low": 19.795000076293945,
      "close": 19.8700008392334,
      "volume": 21325800
    },
    {
      "time": "2026-02-05",
      "open": 19.81999969482422,
      "high": 20.079999923706055,
      "low": 19.200000762939453,
      "close": 19.31999969482422,
      "volume": 13362600
    },
    {
      "time": "2026-02-06",
      "open": 19.530000686645508,
      "high": 19.93000030517578,
      "low": 19.049999237060547,
      "close": 19.600000381469727,
      "volume": 14091900
    },
    {
      "time": "2026-02-09",
      "open": 19.549999237060547,
      "high": 20.18000030517578,
      "low": 19.3799991607666,
      "close": 20.139999389648438,
      "volume": 14773300
    },
    {
      "time": "2026-02-10",
      "open": 20.43000030517578,
      "high": 20.809999465942383,
      "low": 20.239999771118164,
      "close": 20.329999923706055,
      "volume": 14186800
    },
    {
      "time": "2026-02-11",
      "open": 20.270000457763672,
      "high": 20.5,
      "low": 19.065000534057617,
      "close": 19.09000015258789,
      "volume": 15032100
    },
    {
      "time": "2026-02-12",
      "open": 19.079999923706055,
      "high": 19.190000534057617,
      "low": 18.280000686645508,
      "close": 18.540000915527344,
      "volume": 29634300
    },
    {
      "time": "2026-02-13",
      "open": 14.329999923706055,
      "high": 15.484999656677246,
      "low": 13.84000015258789,
      "close": 15.420000076293945,
      "volume": 69086600
    },
    {
      "time": "2026-02-17",
      "open": 15.335000038146973,
      "high": 15.975000381469727,
      "low": 14.819999694824219,
      "close": 15.510000228881836,
      "volume": 27393600
    },
    {
      "time": "2026-02-18",
      "open": 15.5,
      "high": 16.579999923706055,
      "low": 15.420000076293945,
      "close": 16.3799991607666,
      "volume": 31941000
    },
    {
      "time": "2026-02-19",
      "open": 16.309999465942383,
      "high": 16.829999923706055,
      "low": 16.200000762939453,
      "close": 16.770000457763672,
      "volume": 31902300
    },
    {
      "time": "2026-02-20",
      "open": 16.770000457763672,
      "high": 17.8700008392334,
      "low": 16.700000762939453,
      "close": 17.770000457763672,
      "volume": 34724300
    },
    {
      "time": "2026-02-23",
      "open": 17.5,
      "high": 17.8700008392334,
      "low": 16.489999771118164,
      "close": 16.690000534057617,
      "volume": 23295000
    },
    {
      "time": "2026-02-24",
      "open": 16.65999984741211,
      "high": 17.219999313354492,
      "low": 16.614999771118164,
      "close": 16.950000762939453,
      "volume": 22076900
    },
    {
      "time": "2026-02-25",
      "open": 16.959999084472656,
      "high": 17.584999084472656,
      "low": 16.844999313354492,
      "close": 17.56999969482422,
      "volume": 16758000
    },
    {
      "time": "2026-02-26",
      "open": 17.719999313354492,
      "high": 18.236000061035156,
      "low": 17.709999084472656,
      "close": 17.809999465942383,
      "volume": 17528800
    },
    {
      "time": "2026-02-27",
      "open": 17.43000030517578,
      "high": 17.649999618530273,
      "low": 16.989999771118164,
      "close": 17.1299991607666,
      "volume": 18839400
    },
    {
      "time": "2026-03-02",
      "open": 16.610000610351562,
      "high": 17.510000228881836,
      "low": 16.600000381469727,
      "close": 17.479999542236328,
      "volume": 14740200
    },
    {
      "time": "2026-03-03",
      "open": 18.329999923706055,
      "high": 19.344999313354492,
      "low": 18.049999237060547,
      "close": 19.100000381469727,
      "volume": 39230500
    },
    {
      "time": "2026-03-04",
      "open": 19.100000381469727,
      "high": 19.65999984741211,
      "low": 18.899999618530273,
      "close": 19.3799991607666,
      "volume": 25928900
    },
    {
      "time": "2026-03-05",
      "open": 19.3700008392334,
      "high": 19.940000534057617,
      "low": 19.1299991607666,
      "close": 19.75,
      "volume": 26311600
    },
    {
      "time": "2026-03-06",
      "open": 19.65999984741211,
      "high": 20.05500030517578,
      "low": 19.31999969482422,
      "close": 20.010000228881836,
      "volume": 20448400
    },
    {
      "time": "2026-03-09",
      "open": 19.649999618530273,
      "high": 19.90999984741211,
      "low": 19.299999237060547,
      "close": 19.649999618530273,
      "volume": 22307100
    },
    {
      "time": "2026-03-10",
      "open": 19.780000686645508,
      "high": 19.809999465942383,
      "low": 19.209999084472656,
      "close": 19.3700008392334,
      "volume": 19198500
    },
    {
      "time": "2026-03-11",
      "open": 19.56999969482422,
      "high": 19.729999542236328,
      "low": 18.864999771118164,
      "close": 19.3799991607666,
      "volume": 19189200
    },
    {
      "time": "2026-03-12",
      "open": 18.815000534057617,
      "high": 19.200000762939453,
      "low": 18.079999923706055,
      "close": 18.09000015258789,
      "volume": 29186400
    },
    {
      "time": "2026-03-13",
      "open": 18.270000457763672,
      "high": 18.7549991607666,
      "low": 17.829999923706055,
      "close": 18.18000030517578,
      "volume": 20580400
    },
    {
      "time": "2026-03-16",
      "open": 18.139999389648438,
      "high": 18.90999984741211,
      "low": 18.1299991607666,
      "close": 18.270000457763672,
      "volume": 24361000
    },
    {
      "time": "2026-03-17",
      "open": 18.3700008392334,
      "high": 19.05500030517578,
      "low": 18.3700008392334,
      "close": 18.559999465942383,
      "volume": 18831000
    },
    {
      "time": "2026-03-18",
      "open": 18.415000915527344,
      "high": 19,
      "low": 18.31999969482422,
      "close": 18.770000457763672,
      "volume": 16982200
    },
    {
      "time": "2026-03-19",
      "open": 18.434999465942383,
      "high": 19.170000076293945,
      "low": 18.420000076293945,
      "close": 18.65999984741211,
      "volume": 15565400
    },
    {
      "time": "2026-03-20",
      "open": 18.510000228881836,
      "high": 19,
      "low": 18.44499969482422,
      "close": 18.68000030517578,
      "volume": 26803400
    },
    {
      "time": "2026-03-23",
      "open": 18.889999389648438,
      "high": 19.225000381469727,
      "low": 18.65999984741211,
      "close": 18.920000076293945,
      "volume": 15626600
    },
    {
      "time": "2026-03-24",
      "open": 18.84000015258789,
      "high": 18.850000381469727,
      "low": 18.15999984741211,
      "close": 18.389999389648438,
      "volume": 22582700
    },
    {
      "time": "2026-03-25",
      "open": 18.68000030517578,
      "high": 18.985000610351562,
      "low": 18.31999969482422,
      "close": 18.68000030517578,
      "volume": 13144400
    },
    {
      "time": "2026-03-26",
      "open": 18.295000076293945,
      "high": 18.829999923706055,
      "low": 17.770000457763672,
      "close": 17.959999084472656,
      "volume": 18758800
    },
    {
      "time": "2026-03-27",
      "open": 17.790000915527344,
      "high": 18.010000228881836,
      "low": 17.5,
      "close": 17.760000228881836,
      "volume": 16314000
    },
    {
      "time": "2026-03-30",
      "open": 17.81999969482422,
      "high": 18.329999923706055,
      "low": 17.770000457763672,
      "close": 18.010000228881836,
      "volume": 18796300
    },
    {
      "time": "2026-03-31",
      "open": 18.149999618530273,
      "high": 18.594999313354492,
      "low": 18.030000686645508,
      "close": 18.34000015258789,
      "volume": 16487700
    },
    {
      "time": "2026-04-01",
      "open": 18.290000915527344,
      "high": 18.68000030517578,
      "low": 17.959999084472656,
      "close": 18.290000915527344,
      "volume": 17309100
    },
    {
      "time": "2026-04-02",
      "open": 18.260000228881836,
      "high": 18.600000381469727,
      "low": 17.889999389648438,
      "close": 18.18000030517578,
      "volume": 14519000
    },
    {
      "time": "2026-04-06",
      "open": 18.170000076293945,
      "high": 18.530000686645508,
      "low": 18.104999542236328,
      "close": 18.25,
      "volume": 13882600
    },
    {
      "time": "2026-04-07",
      "open": 18.270000457763672,
      "high": 18.440000534057617,
      "low": 18.040000915527344,
      "close": 18.200000762939453,
      "volume": 9951800
    },
    {
      "time": "2026-04-08",
      "open": 18.729999542236328,
      "high": 18.84000015258789,
      "low": 18.049999237060547,
      "close": 18.100000381469727,
      "volume": 14044300
    },
    {
      "time": "2026-04-09",
      "open": 18,
      "high": 18.100000381469727,
      "low": 17.645000457763672,
      "close": 17.940000534057617,
      "volume": 13765200
    },
    {
      "time": "2026-04-10",
      "open": 18,
      "high": 18.06999969482422,
      "low": 17.440000534057617,
      "close": 17.6200008392334,
      "volume": 14631200
    },
    {
      "time": "2026-04-13",
      "open": 17.56999969482422,
      "high": 18.100000381469727,
      "low": 17.329999923706055,
      "close": 18.020000457763672,
      "volume": 11923700
    },
    {
      "time": "2026-04-14",
      "open": 18.5,
      "high": 18.7189998626709,
      "low": 18.18000030517578,
      "close": 18.700000762939453,
      "volume": 10965500
    },
    {
      "time": "2026-04-15",
      "open": 18.75,
      "high": 20.5,
      "low": 18.75,
      "close": 20.270000457763672,
      "volume": 24844600
    },
    {
      "time": "2026-04-16",
      "open": 20.5,
      "high": 20.579999923706055,
      "low": 19.940000534057617,
      "close": 20.1200008392334,
      "volume": 14590200
    },
    {
      "time": "2026-04-17",
      "open": 20.114999771118164,
      "high": 20.46500015258789,
      "low": 19.940000534057617,
      "close": 20.1200008392334,
      "volume": 15158200
    },
    {
      "time": "2026-04-20",
      "open": 20.049999237060547,
      "high": 20.709999084472656,
      "low": 19.770000457763672,
      "close": 20.639999389648438,
      "volume": 11069500
    },
    {
      "time": "2026-04-21",
      "open": 20.81999969482422,
      "high": 21.135000228881836,
      "low": 20.399999618530273,
      "close": 20.6200008392334,
      "volume": 11066300
    },
    {
      "time": "2026-04-22",
      "open": 20.780000686645508,
      "high": 20.975000381469727,
      "low": 20.559999465942383,
      "close": 20.6200008392334,
      "volume": 9782900
    },
    {
      "time": "2026-04-23",
      "open": 20.309999465942383,
      "high": 20.34000015258789,
      "low": 19.469999313354492,
      "close": 19.790000915527344,
      "volume": 8993900
    },
    {
      "time": "2026-04-24",
      "open": 19.719999313354492,
      "high": 19.93000030517578,
      "low": 19.469999313354492,
      "close": 19.920000076293945,
      "volume": 11584600
    },
    {
      "time": "2026-04-27",
      "open": 19.834999084472656,
      "high": 20.575000762939453,
      "low": 19.815000534057617,
      "close": 20.329999923706055,
      "volume": 9389100
    },
    {
      "time": "2026-04-28",
      "open": 20.274999618530273,
      "high": 20.719999313354492,
      "low": 19.8700008392334,
      "close": 19.8799991607666,
      "volume": 12289900
    },
    {
      "time": "2026-04-29",
      "open": 19.40999984741211,
      "high": 19.799999237060547,
      "low": 19.149999618530273,
      "close": 19.729999542236328,
      "volume": 13581700
    },
    {
      "time": "2026-04-30",
      "open": 19.56999969482422,
      "high": 19.8799991607666,
      "low": 19.239999771118164,
      "close": 19.65999984741211,
      "volume": 11775900
    },
    {
      "time": "2026-05-01",
      "open": 19.975000381469727,
      "high": 20.350000381469727,
      "low": 19.829999923706055,
      "close": 20.219999313354492,
      "volume": 15929000
    },
    {
      "time": "2026-05-04",
      "open": 20.100000381469727,
      "high": 20.8700008392334,
      "low": 20.010000228881836,
      "close": 20.850000381469727,
      "volume": 37884200
    },
    {
      "time": "2026-05-05",
      "open": 24.709999084472656,
      "high": 24.709999084472656,
      "low": 22.065000534057617,
      "close": 22.280000686645508,
      "volume": 59021000
    },
    {
      "time": "2026-05-06",
      "open": 21.729999542236328,
      "high": 21.729999542236328,
      "low": 20.690000534057617,
      "close": 21.15999984741211,
      "volume": 32006900
    },
    {
      "time": "2026-05-07",
      "open": 21.30900001525879,
      "high": 22.43000030517578,
      "low": 21.204999923706055,
      "close": 21.549999237060547,
      "volume": 27504400
    },
    {
      "time": "2026-05-08",
      "open": 21.3700008392334,
      "high": 21.475000381469727,
      "low": 20.469999313354492,
      "close": 21.270000457763672,
      "volume": 19162600
    },
    {
      "time": "2026-05-11",
      "open": 20.950000762939453,
      "high": 21.350000381469727,
      "low": 20.479999542236328,
      "close": 20.760000228881836,
      "volume": 16123200
    },
    {
      "time": "2026-05-12",
      "open": 20.834999084472656,
      "high": 21.204999923706055,
      "low": 20.46500015258789,
      "close": 20.559999465942383,
      "volume": 15689400
    },
    {
      "time": "2026-05-13",
      "open": 20.434999465942383,
      "high": 20.475000381469727,
      "low": 19.184999465942383,
      "close": 19.350000381469727,
      "volume": 19379000
    },
    {
      "time": "2026-05-14",
      "open": 19.479999542236328,
      "high": 19.559999465942383,
      "low": 18.905000686645508,
      "close": 19.030000686645508,
      "volume": 20835300
    },
    {
      "time": "2026-05-15",
      "open": 19.270000457763672,
      "high": 19.6200008392334,
      "low": 18.969999313354492,
      "close": 19.469999313354492,
      "volume": 13608400
    },
    {
      "time": "2026-05-18",
      "open": 19.350000381469727,
      "high": 20.28499984741211,
      "low": 19.350000381469727,
      "close": 19.93000030517578,
      "volume": 11379100
    },
    {
      "time": "2026-05-19",
      "open": 20.139999389648438,
      "high": 20.40999984741211,
      "low": 18.459999084472656,
      "close": 18.84000015258789,
      "volume": 17253300
    },
    {
      "time": "2026-05-20",
      "open": 18.690000534057617,
      "high": 19.024999618530273,
      "low": 18.290000915527344,
      "close": 18.809999465942383,
      "volume": 16652100
    },
    {
      "time": "2026-05-21",
      "open": 18.610000610351562,
      "high": 19.260000228881836,
      "low": 18.020000457763672,
      "close": 18.850000381469727,
      "volume": 15965500
    },
    {
      "time": "2026-05-22",
      "open": 18.790000915527344,
      "high": 19.31999969482422,
      "low": 18.6299991607666,
      "close": 19.290000915527344,
      "volume": 12783700
    },
    {
      "time": "2026-05-26",
      "open": 19.09000015258789,
      "high": 19.71500015258789,
      "low": 19.049999237060547,
      "close": 19.329999923706055,
      "volume": 11082700
    },
    {
      "time": "2026-05-27",
      "open": 19.40999984741211,
      "high": 20.21500015258789,
      "low": 19.229999542236328,
      "close": 20.030000686645508,
      "volume": 13768500
    },
    {
      "time": "2026-05-28",
      "open": 20,
      "high": 20.760000228881836,
      "low": 19.6200008392334,
      "close": 20.649999618530273,
      "volume": 16301600
    },
    {
      "time": "2026-05-29",
      "open": 20.739999771118164,
      "high": 20.780000686645508,
      "low": 20.014999389648438,
      "close": 20.049999237060547,
      "volume": 66594800
    },
    {
      "time": "2026-06-01",
      "open": 20.3700008392334,
      "high": 21.540000915527344,
      "low": 20.190000534057617,
      "close": 21.350000381469727,
      "volume": 25066000
    },
    {
      "time": "2026-06-02",
      "open": 21.1299991607666,
      "high": 21.1299991607666,
      "low": 20.350000381469727,
      "close": 20.8700008392334,
      "volume": 16953000
    },
    {
      "time": "2026-06-03",
      "open": 20.61400032043457,
      "high": 20.790000915527344,
      "low": 20.100000381469727,
      "close": 20.670000076293945,
      "volume": 21050700
    },
    {
      "time": "2026-06-04",
      "open": 20.69499969482422,
      "high": 22.1299991607666,
      "low": 20.600000381469727,
      "close": 21.59000015258789,
      "volume": 27526600
    },
    {
      "time": "2026-06-05",
      "open": 21.65999984741211,
      "high": 22.364999771118164,
      "low": 20.809999465942383,
      "close": 21.420000076293945,
      "volume": 18229100
    },
    {
      "time": "2026-06-08",
      "open": 21.31999969482422,
      "high": 22.05500030517578,
      "low": 20.58300018310547,
      "close": 21.989999771118164,
      "volume": 28861900
    },
    {
      "time": "2026-06-09",
      "open": 21.799999237060547,
      "high": 22.104999542236328,
      "low": 21.1299991607666,
      "close": 21.920000076293945,
      "volume": 23400300
    },
    {
      "time": "2026-06-10",
      "open": 21.600000381469727,
      "high": 22.059999465942383,
      "low": 21.280000686645508,
      "close": 21.770000457763672,
      "volume": 20861700
    },
    {
      "time": "2026-06-11",
      "open": 21.979999542236328,
      "high": 21.979999542236328,
      "low": 20.829999923706055,
      "close": 21.5,
      "volume": 19341900
    },
    {
      "time": "2026-06-12",
      "open": 21.579999923706055,
      "high": 21.700000762939453,
      "low": 20.184999465942383,
      "close": 20.209999084472656,
      "volume": 12359200
    },
    {
      "time": "2026-06-15",
      "open": 20.479999542236328,
      "high": 21.549999237060547,
      "low": 20.440000534057617,
      "close": 21.329999923706055,
      "volume": 15505600
    },
    {
      "time": "2026-06-16",
      "open": 21.31999969482422,
      "high": 21.584999084472656,
      "low": 20.75,
      "close": 21.15999984741211,
      "volume": 20454000
    },
    {
      "time": "2026-06-17",
      "open": 20.799999237060547,
      "high": 20.915000915527344,
      "low": 20.209999084472656,
      "close": 20.360000610351562,
      "volume": 19613500
    },
    {
      "time": "2026-06-18",
      "open": 20.20599937438965,
      "high": 20.670000076293945,
      "low": 19.774999618530273,
      "close": 20.270000457763672,
      "volume": 39836000
    },
    {
      "time": "2026-06-22",
      "open": 20.139999389648438,
      "high": 20.40999984741211,
      "low": 19.299999237060547,
      "close": 19.5,
      "volume": 21533900
    },
    {
      "time": "2026-06-23",
      "open": 18.725000381469727,
      "high": 20.4950008392334,
      "low": 18.725000381469727,
      "close": 19.530000686645508,
      "volume": 24164900
    },
    {
      "time": "2026-06-24",
      "open": 19.56999969482422,
      "high": 20.420000076293945,
      "low": 19.56999969482422,
      "close": 19.860000610351562,
      "volume": 9970000
    },
    {
      "time": "2026-06-25",
      "open": 19.81999969482422,
      "high": 19.84000015258789,
      "low": 19.204999923706055,
      "close": 19.479999542236328,
      "volume": 14008300
    },
    {
      "time": "2026-06-26",
      "open": 19.530000686645508,
      "high": 20.96500015258789,
      "low": 19.530000686645508,
      "close": 20.81999969482422,
      "volume": 24112500
    },
    {
      "time": "2026-06-29",
      "open": 21,
      "high": 21.959999084472656,
      "low": 20.989999771118164,
      "close": 21.8799991607666,
      "volume": 16110400
    },
    {
      "time": "2026-06-30",
      "open": 21.55500030517578,
      "high": 21.610000610351562,
      "low": 20.84000015258789,
      "close": 21.030000686645508,
      "volume": 12822900
    },
    {
      "time": "2026-07-01",
      "open": 21.21500015258789,
      "high": 22.30500030517578,
      "low": 21.079999923706055,
      "close": 21.889999389648438,
      "volume": 13232800
    },
    {
      "time": "2026-07-02",
      "open": 21.799999237060547,
      "high": 22.200000762939453,
      "low": 21.649999618530273,
      "close": 22.06999969482422,
      "volume": 8210800
    },
    {
      "time": "2026-07-06",
      "open": 21.940000534057617,
      "high": 22.450000762939453,
      "low": 21.670000076293945,
      "close": 22.25,
      "volume": 8244900
    },
    {
      "time": "2026-07-07",
      "open": 22.850000381469727,
      "high": 23.059999465942383,
      "low": 22.21500015258789,
      "close": 22.420000076293945,
      "volume": 10406900
    },
    {
      "time": "2026-07-08",
      "open": 22.395000457763672,
      "high": 22.610000610351562,
      "low": 21.93000030517578,
      "close": 22.530000686645508,
      "volume": 14094700
    },
    {
      "time": "2026-07-09",
      "open": 22,
      "high": 22.7549991607666,
      "low": 21.90999984741211,
      "close": 22.700000762939453,
      "volume": 12154300
    },
    {
      "time": "2026-07-10",
      "open": 23,
      "high": 23.100000381469727,
      "low": 22.010000228881836,
      "close": 22.520000457763672,
      "volume": 9856700
    },
    {
      "time": "2026-07-13",
      "open": 22.6299991607666,
      "high": 23.040000915527344,
      "low": 22.434999465942383,
      "close": 22.600000381469727,
      "volume": 6780000
    },
    {
      "time": "2026-07-14",
      "open": 22.1200008392334,
      "high": 22.735000610351562,
      "low": 21.969999313354492,
      "close": 22.610000610351562,
      "volume": 8484400
    },
    {
      "time": "2026-07-15",
      "open": 22.829999923706055,
      "high": 23.7450008392334,
      "low": 22.690000534057617,
      "close": 23.68000030517578,
      "volume": 14066500
    },
    {
      "time": "2026-07-16",
      "open": 23.850000381469727,
      "high": 23.920000076293945,
      "low": 22.954999923706055,
      "close": 23.09000015258789,
      "volume": 12258300
    },
    {
      "time": "2026-07-17",
      "open": 22.709999084472656,
      "high": 23.235000610351562,
      "low": 22.18000030517578,
      "close": 23.200000762939453,
      "volume": 9116400
    },
    {
      "time": "2026-07-20",
      "open": 23.18000030517578,
      "high": 23.46500015258789,
      "low": 22.780000686645508,
      "close": 22.809999465942383,
      "volume": 8944500
    },
    {
      "time": "2026-07-21",
      "open": 22.31999969482422,
      "high": 22.915000915527344,
      "low": 22.290000915527344,
      "close": 22.829999923706055,
      "volume": 7380900
    },
    {
      "time": "2026-07-22",
      "open": 22.809999465942383,
      "high": 22.829999923706055,
      "low": 22.260000228881836,
      "close": 22.540000915527344,
      "volume": 10074700
    },
    {
      "time": "2026-07-23",
      "open": 22.270000457763672,
      "high": 22.489999771118164,
      "low": 21.549999237060547,
      "close": 21.889999389648438,
      "volume": 8583400
    },
    {
      "time": "2026-07-24",
      "open": 22.149999618530273,
      "high": 22.40999984741211,
      "low": 21.952499389648438,
      "close": 22.1299991607666,
      "volume": 8215723
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 35.95159973144531
    },
    {
      "time": "2025-10-06",
      "value": 35.83419975280762
    },
    {
      "time": "2025-10-07",
      "value": 35.691599731445315
    },
    {
      "time": "2025-10-08",
      "value": 35.56099975585938
    },
    {
      "time": "2025-10-09",
      "value": 35.43239978790283
    },
    {
      "time": "2025-10-10",
      "value": 35.26839981079102
    },
    {
      "time": "2025-10-13",
      "value": 35.158599853515625
    },
    {
      "time": "2025-10-14",
      "value": 35.039599838256834
    },
    {
      "time": "2025-10-15",
      "value": 34.92859985351563
    },
    {
      "time": "2025-10-16",
      "value": 34.79839988708496
    },
    {
      "time": "2025-10-17",
      "value": 34.66279991149902
    },
    {
      "time": "2025-10-20",
      "value": 34.6181999206543
    },
    {
      "time": "2025-10-21",
      "value": 34.609399948120114
    },
    {
      "time": "2025-10-22",
      "value": 34.57299995422363
    },
    {
      "time": "2025-10-23",
      "value": 34.52639999389648
    },
    {
      "time": "2025-10-24",
      "value": 34.47880004882813
    },
    {
      "time": "2025-10-27",
      "value": 34.46800010681152
    },
    {
      "time": "2025-10-28",
      "value": 34.41000015258789
    },
    {
      "time": "2025-10-29",
      "value": 34.36180015563965
    },
    {
      "time": "2025-10-30",
      "value": 34.30240013122559
    },
    {
      "time": "2025-10-31",
      "value": 34.267000122070314
    },
    {
      "time": "2025-11-03",
      "value": 34.22880012512207
    },
    {
      "time": "2025-11-04",
      "value": 34.17680015563965
    },
    {
      "time": "2025-11-05",
      "value": 33.97060012817383
    },
    {
      "time": "2025-11-06",
      "value": 33.773000144958495
    },
    {
      "time": "2025-11-07",
      "value": 33.58080013275146
    },
    {
      "time": "2025-11-10",
      "value": 33.388400115966796
    },
    {
      "time": "2025-11-11",
      "value": 33.2010001373291
    },
    {
      "time": "2025-11-12",
      "value": 33.00500015258789
    },
    {
      "time": "2025-11-13",
      "value": 32.79800018310547
    },
    {
      "time": "2025-11-14",
      "value": 32.57160022735596
    },
    {
      "time": "2025-11-17",
      "value": 32.32300022125244
    },
    {
      "time": "2025-11-18",
      "value": 32.10840023040772
    },
    {
      "time": "2025-11-19",
      "value": 31.912400207519532
    },
    {
      "time": "2025-11-20",
      "value": 31.709400215148925
    },
    {
      "time": "2025-11-21",
      "value": 31.50800022125244
    },
    {
      "time": "2025-11-24",
      "value": 31.278600273132323
    },
    {
      "time": "2025-11-25",
      "value": 31.063800277709962
    },
    {
      "time": "2025-11-26",
      "value": 30.845400238037108
    },
    {
      "time": "2025-11-28",
      "value": 30.641800270080566
    },
    {
      "time": "2025-12-01",
      "value": 30.462400245666505
    },
    {
      "time": "2025-12-02",
      "value": 30.29400020599365
    },
    {
      "time": "2025-12-03",
      "value": 30.13680019378662
    },
    {
      "time": "2025-12-04",
      "value": 30.021400184631347
    },
    {
      "time": "2025-12-05",
      "value": 29.887400169372558
    },
    {
      "time": "2025-12-08",
      "value": 29.75840019226074
    },
    {
      "time": "2025-12-09",
      "value": 29.635600204467774
    },
    {
      "time": "2025-12-10",
      "value": 29.548000259399416
    },
    {
      "time": "2025-12-11",
      "value": 29.448600234985353
    },
    {
      "time": "2025-12-12",
      "value": 29.33040023803711
    },
    {
      "time": "2025-12-15",
      "value": 29.206600227355956
    },
    {
      "time": "2025-12-16",
      "value": 29.08140022277832
    },
    {
      "time": "2025-12-17",
      "value": 28.971200218200682
    },
    {
      "time": "2025-12-18",
      "value": 28.8602001953125
    },
    {
      "time": "2025-12-19",
      "value": 28.744400177001953
    },
    {
      "time": "2025-12-22",
      "value": 28.664200172424316
    },
    {
      "time": "2025-12-23",
      "value": 28.539200172424316
    },
    {
      "time": "2025-12-24",
      "value": 28.399400177001954
    },
    {
      "time": "2025-12-26",
      "value": 28.25560012817383
    },
    {
      "time": "2025-12-29",
      "value": 28.1214001083374
    },
    {
      "time": "2025-12-30",
      "value": 27.994200134277342
    },
    {
      "time": "2025-12-31",
      "value": 27.854000091552734
    },
    {
      "time": "2026-01-02",
      "value": 27.710200080871584
    },
    {
      "time": "2026-01-05",
      "value": 27.580400047302245
    },
    {
      "time": "2026-01-06",
      "value": 27.45280002593994
    },
    {
      "time": "2026-01-07",
      "value": 27.323199996948244
    },
    {
      "time": "2026-01-08",
      "value": 27.154399948120115
    },
    {
      "time": "2026-01-09",
      "value": 27.033199920654297
    },
    {
      "time": "2026-01-12",
      "value": 26.91339988708496
    },
    {
      "time": "2026-01-13",
      "value": 26.814599914550783
    },
    {
      "time": "2026-01-14",
      "value": 26.693999938964843
    },
    {
      "time": "2026-01-15",
      "value": 26.555799942016602
    },
    {
      "time": "2026-01-16",
      "value": 26.4157999420166
    },
    {
      "time": "2026-01-20",
      "value": 26.40859992980957
    },
    {
      "time": "2026-01-21",
      "value": 26.382799911499024
    },
    {
      "time": "2026-01-22",
      "value": 26.353999900817872
    },
    {
      "time": "2026-01-23",
      "value": 26.331999893188478
    },
    {
      "time": "2026-01-26",
      "value": 26.30279987335205
    },
    {
      "time": "2026-01-27",
      "value": 26.224599876403808
    },
    {
      "time": "2026-01-28",
      "value": 26.140399856567385
    },
    {
      "time": "2026-01-29",
      "value": 26.05499984741211
    },
    {
      "time": "2026-01-30",
      "value": 25.987199821472167
    },
    {
      "time": "2026-02-02",
      "value": 25.911799812316893
    },
    {
      "time": "2026-02-03",
      "value": 25.817399826049805
    },
    {
      "time": "2026-02-04",
      "value": 25.718599853515624
    },
    {
      "time": "2026-02-05",
      "value": 25.605799865722656
    },
    {
      "time": "2026-02-06",
      "value": 25.501999855041504
    },
    {
      "time": "2026-02-09",
      "value": 25.394599838256838
    },
    {
      "time": "2026-02-10",
      "value": 25.289799842834473
    },
    {
      "time": "2026-02-11",
      "value": 25.149199829101562
    },
    {
      "time": "2026-02-12",
      "value": 24.983199844360353
    },
    {
      "time": "2026-02-13",
      "value": 24.753799858093263
    },
    {
      "time": "2026-02-17",
      "value": 24.515799865722656
    },
    {
      "time": "2026-02-18",
      "value": 24.29879985809326
    },
    {
      "time": "2026-02-19",
      "value": 24.099199867248537
    },
    {
      "time": "2026-02-20",
      "value": 23.911599884033205
    },
    {
      "time": "2026-02-23",
      "value": 23.70179988861084
    },
    {
      "time": "2026-02-24",
      "value": 23.48499988555908
    },
    {
      "time": "2026-02-25",
      "value": 23.298799896240233
    },
    {
      "time": "2026-02-26",
      "value": 23.135199890136718
    },
    {
      "time": "2026-02-27",
      "value": 22.962599868774415
    },
    {
      "time": "2026-03-02",
      "value": 22.79659984588623
    },
    {
      "time": "2026-03-03",
      "value": 22.660999870300294
    },
    {
      "time": "2026-03-04",
      "value": 22.523799858093263
    },
    {
      "time": "2026-03-05",
      "value": 22.39719985961914
    },
    {
      "time": "2026-03-06",
      "value": 22.26959987640381
    },
    {
      "time": "2026-03-09",
      "value": 22.14219985961914
    },
    {
      "time": "2026-03-10",
      "value": 22.00699989318848
    },
    {
      "time": "2026-03-11",
      "value": 21.87179988861084
    },
    {
      "time": "2026-03-12",
      "value": 21.715999908447266
    },
    {
      "time": "2026-03-13",
      "value": 21.55899990081787
    },
    {
      "time": "2026-03-16",
      "value": 21.406599922180177
    },
    {
      "time": "2026-03-17",
      "value": 21.246599922180177
    },
    {
      "time": "2026-03-18",
      "value": 21.09199993133545
    },
    {
      "time": "2026-03-19",
      "value": 20.92379993438721
    },
    {
      "time": "2026-03-20",
      "value": 20.74759994506836
    },
    {
      "time": "2026-03-23",
      "value": 20.589999961853028
    },
    {
      "time": "2026-03-24",
      "value": 20.414999961853027
    },
    {
      "time": "2026-03-25",
      "value": 20.25219997406006
    },
    {
      "time": "2026-03-26",
      "value": 20.059999961853027
    },
    {
      "time": "2026-03-27",
      "value": 19.87379997253418
    },
    {
      "time": "2026-03-30",
      "value": 19.69819995880127
    },
    {
      "time": "2026-03-31",
      "value": 19.546799964904785
    },
    {
      "time": "2026-04-01",
      "value": 19.404799995422362
    },
    {
      "time": "2026-04-02",
      "value": 19.268600006103515
    },
    {
      "time": "2026-04-06",
      "value": 19.12060001373291
    },
    {
      "time": "2026-04-07",
      "value": 18.966400032043456
    },
    {
      "time": "2026-04-08",
      "value": 18.810400047302245
    },
    {
      "time": "2026-04-09",
      "value": 18.701000061035156
    },
    {
      "time": "2026-04-10",
      "value": 18.602200088500975
    },
    {
      "time": "2026-04-13",
      "value": 18.515600090026854
    },
    {
      "time": "2026-04-14",
      "value": 18.447000122070314
    },
    {
      "time": "2026-04-15",
      "value": 18.412400131225585
    },
    {
      "time": "2026-04-16",
      "value": 18.39940013885498
    },
    {
      "time": "2026-04-17",
      "value": 18.40440013885498
    },
    {
      "time": "2026-04-20",
      "value": 18.430800132751465
    },
    {
      "time": "2026-04-21",
      "value": 18.45120014190674
    },
    {
      "time": "2026-04-22",
      "value": 18.460800170898438
    },
    {
      "time": "2026-04-23",
      "value": 18.450000190734862
    },
    {
      "time": "2026-04-24",
      "value": 18.466600189208986
    },
    {
      "time": "2026-04-27",
      "value": 18.50240016937256
    },
    {
      "time": "2026-04-28",
      "value": 18.59160015106201
    },
    {
      "time": "2026-04-29",
      "value": 18.6760001373291
    },
    {
      "time": "2026-04-30",
      "value": 18.741600151062013
    },
    {
      "time": "2026-05-01",
      "value": 18.810600128173828
    },
    {
      "time": "2026-05-04",
      "value": 18.87220012664795
    },
    {
      "time": "2026-05-05",
      "value": 18.98400012969971
    },
    {
      "time": "2026-05-06",
      "value": 19.06820011138916
    },
    {
      "time": "2026-05-07",
      "value": 19.147800102233887
    },
    {
      "time": "2026-05-08",
      "value": 19.217000122070313
    },
    {
      "time": "2026-05-11",
      "value": 19.28960014343262
    },
    {
      "time": "2026-05-12",
      "value": 19.351200141906737
    },
    {
      "time": "2026-05-13",
      "value": 19.35620014190674
    },
    {
      "time": "2026-05-14",
      "value": 19.349200172424318
    },
    {
      "time": "2026-05-15",
      "value": 19.343600158691405
    },
    {
      "time": "2026-05-18",
      "value": 19.342000160217285
    },
    {
      "time": "2026-05-19",
      "value": 19.325800170898436
    },
    {
      "time": "2026-05-20",
      "value": 19.314600143432617
    },
    {
      "time": "2026-05-21",
      "value": 19.30400016784668
    },
    {
      "time": "2026-05-22",
      "value": 19.32800018310547
    },
    {
      "time": "2026-05-26",
      "value": 19.351000175476074
    },
    {
      "time": "2026-05-27",
      "value": 19.38620018005371
    },
    {
      "time": "2026-05-28",
      "value": 19.428000183105468
    },
    {
      "time": "2026-05-29",
      "value": 19.453600158691405
    },
    {
      "time": "2026-06-01",
      "value": 19.50740016937256
    },
    {
      "time": "2026-06-02",
      "value": 19.551200180053712
    },
    {
      "time": "2026-06-03",
      "value": 19.586200180053712
    },
    {
      "time": "2026-06-04",
      "value": 19.6502001953125
    },
    {
      "time": "2026-06-05",
      "value": 19.705000190734864
    },
    {
      "time": "2026-06-08",
      "value": 19.785600204467773
    },
    {
      "time": "2026-06-09",
      "value": 19.868800201416015
    },
    {
      "time": "2026-06-10",
      "value": 19.944000205993653
    },
    {
      "time": "2026-06-11",
      "value": 20.007200202941895
    },
    {
      "time": "2026-06-12",
      "value": 20.0456001663208
    },
    {
      "time": "2026-06-15",
      "value": 20.108600158691406
    },
    {
      "time": "2026-06-16",
      "value": 20.16680015563965
    },
    {
      "time": "2026-06-17",
      "value": 20.21000015258789
    },
    {
      "time": "2026-06-18",
      "value": 20.25340015411377
    },
    {
      "time": "2026-06-22",
      "value": 20.284600143432616
    },
    {
      "time": "2026-06-23",
      "value": 20.32280014038086
    },
    {
      "time": "2026-06-24",
      "value": 20.359600143432615
    },
    {
      "time": "2026-06-25",
      "value": 20.375200119018555
    },
    {
      "time": "2026-06-26",
      "value": 20.386200103759766
    },
    {
      "time": "2026-06-29",
      "value": 20.42140007019043
    },
    {
      "time": "2026-06-30",
      "value": 20.43960006713867
    },
    {
      "time": "2026-07-01",
      "value": 20.464600067138672
    },
    {
      "time": "2026-07-02",
      "value": 20.49360004425049
    },
    {
      "time": "2026-07-06",
      "value": 20.52620002746582
    },
    {
      "time": "2026-07-07",
      "value": 20.578800010681153
    },
    {
      "time": "2026-07-08",
      "value": 20.631000022888184
    },
    {
      "time": "2026-07-09",
      "value": 20.67840003967285
    },
    {
      "time": "2026-07-10",
      "value": 20.731200065612793
    },
    {
      "time": "2026-07-13",
      "value": 20.788600082397462
    },
    {
      "time": "2026-07-14",
      "value": 20.84760009765625
    },
    {
      "time": "2026-07-15",
      "value": 20.916800117492677
    },
    {
      "time": "2026-07-16",
      "value": 20.96160011291504
    },
    {
      "time": "2026-07-17",
      "value": 20.98000011444092
    },
    {
      "time": "2026-07-20",
      "value": 21.013000106811525
    },
    {
      "time": "2026-07-21",
      "value": 21.038600120544434
    },
    {
      "time": "2026-07-22",
      "value": 21.064000129699707
    },
    {
      "time": "2026-07-23",
      "value": 21.08660011291504
    },
    {
      "time": "2026-07-24",
      "value": 21.11800010681152
    }
  ],
  "analysis": null
}