{
  "ok": true,
  "cached": false,
  "ticker": "PNFP",
  "price": 102.6,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "MCCABE ROBERT A JR",
      "title": "Chief Banking Officer",
      "is_csuite": 0,
      "value": 1000299,
      "avg_price": 99.9,
      "filing_date": "2026-07-24"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Pinnacle Financial Founder Buys $1 Million Worth of Shares. What Does This Mean for Investors?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/ec245d7f-9f23-3429-b70a-2cad8cd84f62/pinnacle-financial-founder.html",
      "published": "2026-07-24"
    },
    {
      "title": "Pinnacle Financial Partners Insider Bought Shares Worth $1,000,299, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/pinnacle-financial-partners-insider-bought-161705363.html",
      "published": "2026-07-24"
    },
    {
      "title": "Pinnacle Financial Partners Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/d88a3937-c4b0-361a-8a66-9b5f5115970a/pinnacle-financial-partners.html",
      "published": "2026-07-24"
    },
    {
      "title": "Pinnacle Financial Partners adds experienced revenue producers in second quarter as growth model continues to accelerate",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/pinnacle-financial-partners-adds-experienced-140000711.html",
      "published": "2026-07-23"
    },
    {
      "title": "Pinnacle Financial Partners, Inc. Q2 2026 Earnings Call Summary",
      "publisher": "Moby",
      "link": "https://finance.yahoo.com/m/89aa2fd7-aa77-3eb2-bec7-a28eb754176b/pinnacle-financial-partners%2C.html",
      "published": "2026-07-23"
    },
    {
      "title": "Pinnacle Financial (PNFP) Q2 Earnings and Revenues Beat Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/pinnacle-financial-pnfp-q2-earnings-233504836.html",
      "published": "2026-07-22"
    },
    {
      "title": "Pinnacle Financial (PNFP) Q2 Earnings: Taking a Look at Key Metrics Versus Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/pinnacle-financial-pnfp-q2-earnings-230004271.html",
      "published": "2026-07-22"
    },
    {
      "title": "Pinnacle Financial Partners (NASDAQ:PNFP) Misses Q2 CY2026 Sales Expectations",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/pinnacle-financial-partners-nasdaq-pnfp-225749698.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 92.51000213623047,
      "high": 93.1500015258789,
      "low": 86,
      "close": 91.55999755859375,
      "volume": 8345200
    },
    {
      "time": "2025-07-28",
      "open": 91.70999908447266,
      "high": 93.27999877929688,
      "low": 90.70999908447266,
      "close": 91.8499984741211,
      "volume": 2431600
    },
    {
      "time": "2025-07-29",
      "open": 92.5,
      "high": 93.25,
      "low": 91.05000305175781,
      "close": 92.29000091552734,
      "volume": 1606900
    },
    {
      "time": "2025-07-30",
      "open": 92.73999786376953,
      "high": 93.08999633789062,
      "low": 89.8499984741211,
      "close": 90.01000213623047,
      "volume": 1309000
    },
    {
      "time": "2025-07-31",
      "open": 89.7300033569336,
      "high": 90.04000091552734,
      "low": 87.62000274658203,
      "close": 87.88999938964844,
      "volume": 2888800
    },
    {
      "time": "2025-08-01",
      "open": 86.04000091552734,
      "high": 87.44999694824219,
      "low": 83.69000244140625,
      "close": 86.12999725341797,
      "volume": 3218700
    },
    {
      "time": "2025-08-04",
      "open": 86.54000091552734,
      "high": 87.48999786376953,
      "low": 85.41999816894531,
      "close": 87.4000015258789,
      "volume": 3934000
    },
    {
      "time": "2025-08-05",
      "open": 87.83999633789062,
      "high": 89.62000274658203,
      "low": 85.88999938964844,
      "close": 89.55000305175781,
      "volume": 2972100
    },
    {
      "time": "2025-08-06",
      "open": 90.11000061035156,
      "high": 91.19000244140625,
      "low": 88.98999786376953,
      "close": 89.66999816894531,
      "volume": 1851900
    },
    {
      "time": "2025-08-07",
      "open": 90.72000122070312,
      "high": 90.72000122070312,
      "low": 87.55999755859375,
      "close": 87.76000213623047,
      "volume": 1542500
    },
    {
      "time": "2025-08-08",
      "open": 88.69000244140625,
      "high": 90.41999816894531,
      "low": 87.11000061035156,
      "close": 89.91999816894531,
      "volume": 1419500
    },
    {
      "time": "2025-08-11",
      "open": 89.91999816894531,
      "high": 90.41999816894531,
      "low": 88.26000213623047,
      "close": 89.30000305175781,
      "volume": 1153200
    },
    {
      "time": "2025-08-12",
      "open": 89.94999694824219,
      "high": 92.4800033569336,
      "low": 89.5,
      "close": 92.4000015258789,
      "volume": 1497800
    },
    {
      "time": "2025-08-13",
      "open": 92.51000213623047,
      "high": 93.5,
      "low": 91.83000183105469,
      "close": 93.27999877929688,
      "volume": 1276100
    },
    {
      "time": "2025-08-14",
      "open": 92.19000244140625,
      "high": 93.66999816894531,
      "low": 91.80000305175781,
      "close": 93.41999816894531,
      "volume": 976600
    },
    {
      "time": "2025-08-15",
      "open": 93.5999984741211,
      "high": 93.61000061035156,
      "low": 91.97000122070312,
      "close": 92.2300033569336,
      "volume": 1200300
    },
    {
      "time": "2025-08-18",
      "open": 92.19999694824219,
      "high": 93.1500015258789,
      "low": 91.62999725341797,
      "close": 93.13999938964844,
      "volume": 957000
    },
    {
      "time": "2025-08-19",
      "open": 93.06999969482422,
      "high": 94.25,
      "low": 92.48999786376953,
      "close": 93.11000061035156,
      "volume": 1452800
    },
    {
      "time": "2025-08-20",
      "open": 93.41999816894531,
      "high": 93.66000366210938,
      "low": 92.11000061035156,
      "close": 92.8499984741211,
      "volume": 1376400
    },
    {
      "time": "2025-08-21",
      "open": 92.5199966430664,
      "high": 92.98999786376953,
      "low": 91.80999755859375,
      "close": 92.38999938964844,
      "volume": 1066700
    },
    {
      "time": "2025-08-22",
      "open": 92.47000122070312,
      "high": 97.19000244140625,
      "low": 92.47000122070312,
      "close": 96.19000244140625,
      "volume": 1516100
    },
    {
      "time": "2025-08-25",
      "open": 95.55000305175781,
      "high": 96.43000030517578,
      "low": 95.33999633789062,
      "close": 96.0999984741211,
      "volume": 865300
    },
    {
      "time": "2025-08-26",
      "open": 96.11000061035156,
      "high": 97.55999755859375,
      "low": 95.8499984741211,
      "close": 97.19999694824219,
      "volume": 934400
    },
    {
      "time": "2025-08-27",
      "open": 96.79000091552734,
      "high": 97.79000091552734,
      "low": 96.4800033569336,
      "close": 96.62999725341797,
      "volume": 1162700
    },
    {
      "time": "2025-08-28",
      "open": 96.86000061035156,
      "high": 96.9800033569336,
      "low": 94.98999786376953,
      "close": 96.83000183105469,
      "volume": 1113400
    },
    {
      "time": "2025-08-29",
      "open": 97.05999755859375,
      "high": 97.95999908447266,
      "low": 96.58000183105469,
      "close": 97.22000122070312,
      "volume": 1267300
    },
    {
      "time": "2025-09-02",
      "open": 96.33000183105469,
      "high": 97.51000213623047,
      "low": 95.16000366210938,
      "close": 97.47000122070312,
      "volume": 1390300
    },
    {
      "time": "2025-09-03",
      "open": 97.25,
      "high": 98.61000061035156,
      "low": 96.44999694824219,
      "close": 97.4800033569336,
      "volume": 770700
    },
    {
      "time": "2025-09-04",
      "open": 97.72000122070312,
      "high": 99.37999725341797,
      "low": 97.41000366210938,
      "close": 99.3499984741211,
      "volume": 834800
    },
    {
      "time": "2025-09-05",
      "open": 99.76000213623047,
      "high": 100.54000091552734,
      "low": 97.11000061035156,
      "close": 97.37000274658203,
      "volume": 1155900
    },
    {
      "time": "2025-09-08",
      "open": 97.58000183105469,
      "high": 98.55000305175781,
      "low": 96.3499984741211,
      "close": 98.41000366210938,
      "volume": 990100
    },
    {
      "time": "2025-09-09",
      "open": 98.20999908447266,
      "high": 99.0199966430664,
      "low": 97.30000305175781,
      "close": 97.58000183105469,
      "volume": 762800
    },
    {
      "time": "2025-09-10",
      "open": 97.5999984741211,
      "high": 98.80000305175781,
      "low": 97.1500015258789,
      "close": 97.69000244140625,
      "volume": 920600
    },
    {
      "time": "2025-09-11",
      "open": 97.66999816894531,
      "high": 98.12000274658203,
      "low": 96.76000213623047,
      "close": 97.80000305175781,
      "volume": 1240200
    },
    {
      "time": "2025-09-12",
      "open": 97.8499984741211,
      "high": 98.05000305175781,
      "low": 96.7699966430664,
      "close": 97.36000061035156,
      "volume": 1152200
    },
    {
      "time": "2025-09-15",
      "open": 97.29000091552734,
      "high": 97.69999694824219,
      "low": 95.0999984741211,
      "close": 95.36000061035156,
      "volume": 1335400
    },
    {
      "time": "2025-09-16",
      "open": 95.43000030517578,
      "high": 95.43000030517578,
      "low": 93.16000366210938,
      "close": 94.6500015258789,
      "volume": 1231100
    },
    {
      "time": "2025-09-17",
      "open": 94.79000091552734,
      "high": 99.06999969482422,
      "low": 94.79000091552734,
      "close": 96.93000030517578,
      "volume": 1783800
    },
    {
      "time": "2025-09-18",
      "open": 97.5999984741211,
      "high": 98.63999938964844,
      "low": 96.87000274658203,
      "close": 97.68000030517578,
      "volume": 1193600
    },
    {
      "time": "2025-09-19",
      "open": 97.76000213623047,
      "high": 97.98999786376953,
      "low": 95.62999725341797,
      "close": 96.0199966430664,
      "volume": 2081200
    },
    {
      "time": "2025-09-22",
      "open": 95.52999877929688,
      "high": 96.30999755859375,
      "low": 94.55999755859375,
      "close": 95.18000030517578,
      "volume": 960600
    },
    {
      "time": "2025-09-23",
      "open": 95.62000274658203,
      "high": 96.88999938964844,
      "low": 94.41999816894531,
      "close": 95.08000183105469,
      "volume": 491700
    },
    {
      "time": "2025-09-24",
      "open": 95.1500015258789,
      "high": 96.0199966430664,
      "low": 94.66000366210938,
      "close": 95.08999633789062,
      "volume": 567900
    },
    {
      "time": "2025-09-25",
      "open": 95.43000030517578,
      "high": 95.76000213623047,
      "low": 94.19000244140625,
      "close": 95.20999908447266,
      "volume": 887800
    },
    {
      "time": "2025-09-26",
      "open": 95.66999816894531,
      "high": 96.45999908447266,
      "low": 94.88999938964844,
      "close": 96,
      "volume": 772200
    },
    {
      "time": "2025-09-29",
      "open": 96.1500015258789,
      "high": 96.5,
      "low": 93.97000122070312,
      "close": 94.4800033569336,
      "volume": 1123900
    },
    {
      "time": "2025-09-30",
      "open": 94.45999908447266,
      "high": 95.22000122070312,
      "low": 91.97000122070312,
      "close": 93.79000091552734,
      "volume": 1068200
    },
    {
      "time": "2025-10-01",
      "open": 93.1500015258789,
      "high": 93.72000122070312,
      "low": 92.43000030517578,
      "close": 93.30999755859375,
      "volume": 1033700
    },
    {
      "time": "2025-10-02",
      "open": 92.79000091552734,
      "high": 93.29000091552734,
      "low": 91.27999877929688,
      "close": 92.26000213623047,
      "volume": 1147900
    },
    {
      "time": "2025-10-03",
      "open": 92.93000030517578,
      "high": 93.97000122070312,
      "low": 91.7300033569336,
      "close": 93.36000061035156,
      "volume": 920700
    },
    {
      "time": "2025-10-06",
      "open": 93.94000244140625,
      "high": 95.61000061035156,
      "low": 92.48999786376953,
      "close": 93.5999984741211,
      "volume": 837200
    },
    {
      "time": "2025-10-07",
      "open": 94.38999938964844,
      "high": 94.4800033569336,
      "low": 91.87999725341797,
      "close": 91.91999816894531,
      "volume": 904200
    },
    {
      "time": "2025-10-08",
      "open": 92.01000213623047,
      "high": 92.54000091552734,
      "low": 91.0199966430664,
      "close": 91.55000305175781,
      "volume": 1270500
    },
    {
      "time": "2025-10-09",
      "open": 91.86000061035156,
      "high": 91.97000122070312,
      "low": 90.29000091552734,
      "close": 91.18000030517578,
      "volume": 855200
    },
    {
      "time": "2025-10-10",
      "open": 91.69999694824219,
      "high": 91.69999694824219,
      "low": 86.33000183105469,
      "close": 86.37999725341797,
      "volume": 1298700
    },
    {
      "time": "2025-10-13",
      "open": 88.23999786376953,
      "high": 88.94000244140625,
      "low": 87.41000366210938,
      "close": 88.58999633789062,
      "volume": 1403500
    },
    {
      "time": "2025-10-14",
      "open": 88.25,
      "high": 92.52999877929688,
      "low": 87.6500015258789,
      "close": 91.87999725341797,
      "volume": 1456400
    },
    {
      "time": "2025-10-15",
      "open": 91.9000015258789,
      "high": 92.6500015258789,
      "low": 88.79000091552734,
      "close": 90.08999633789062,
      "volume": 1714600
    },
    {
      "time": "2025-10-16",
      "open": 90.54000091552734,
      "high": 91.05999755859375,
      "low": 83.69999694824219,
      "close": 84.73999786376953,
      "volume": 3116400
    },
    {
      "time": "2025-10-17",
      "open": 85.18000030517578,
      "high": 87.44999694824219,
      "low": 84.81999969482422,
      "close": 87.0199966430664,
      "volume": 2440500
    },
    {
      "time": "2025-10-20",
      "open": 87.3499984741211,
      "high": 88.66999816894531,
      "low": 86.56999969482422,
      "close": 88.13999938964844,
      "volume": 1217600
    },
    {
      "time": "2025-10-21",
      "open": 87.8499984741211,
      "high": 88.47000122070312,
      "low": 87.18000030517578,
      "close": 88.43000030517578,
      "volume": 1089800
    },
    {
      "time": "2025-10-22",
      "open": 88.6500015258789,
      "high": 89.23999786376953,
      "low": 86.9800033569336,
      "close": 87.43000030517578,
      "volume": 847500
    },
    {
      "time": "2025-10-23",
      "open": 87.33000183105469,
      "high": 87.77999877929688,
      "low": 86.37000274658203,
      "close": 86.91000366210938,
      "volume": 916000
    },
    {
      "time": "2025-10-24",
      "open": 87.83000183105469,
      "high": 88.81999969482422,
      "low": 87.43000030517578,
      "close": 88.26000213623047,
      "volume": 739900
    },
    {
      "time": "2025-10-27",
      "open": 88.98999786376953,
      "high": 89.30999755859375,
      "low": 86.8499984741211,
      "close": 86.94999694824219,
      "volume": 1102700
    },
    {
      "time": "2025-10-28",
      "open": 86.88999938964844,
      "high": 86.88999938964844,
      "low": 85.37999725341797,
      "close": 86.06999969482422,
      "volume": 870100
    },
    {
      "time": "2025-10-29",
      "open": 85.30000305175781,
      "high": 85.98999786376953,
      "low": 83.56999969482422,
      "close": 84.37999725341797,
      "volume": 1098000
    },
    {
      "time": "2025-10-30",
      "open": 84.12999725341797,
      "high": 86.05000305175781,
      "low": 83.94999694824219,
      "close": 84.66000366210938,
      "volume": 1083200
    },
    {
      "time": "2025-10-31",
      "open": 84.2300033569336,
      "high": 85.5,
      "low": 83.4800033569336,
      "close": 85.20999908447266,
      "volume": 1038300
    },
    {
      "time": "2025-11-03",
      "open": 84.76000213623047,
      "high": 85.76000213623047,
      "low": 83.73999786376953,
      "close": 85.70999908447266,
      "volume": 883000
    },
    {
      "time": "2025-11-04",
      "open": 85.45999908447266,
      "high": 85.97000122070312,
      "low": 84.05000305175781,
      "close": 85.70999908447266,
      "volume": 780700
    },
    {
      "time": "2025-11-05",
      "open": 85.81999969482422,
      "high": 87.37999725341797,
      "low": 85.05999755859375,
      "close": 86.43000030517578,
      "volume": 705400
    },
    {
      "time": "2025-11-06",
      "open": 86.44000244140625,
      "high": 87.05000305175781,
      "low": 84.88999938964844,
      "close": 85.4000015258789,
      "volume": 883100
    },
    {
      "time": "2025-11-07",
      "open": 85.08000183105469,
      "high": 86.69999694824219,
      "low": 84.05999755859375,
      "close": 86.61000061035156,
      "volume": 670600
    },
    {
      "time": "2025-11-10",
      "open": 86.7300033569336,
      "high": 87.25,
      "low": 85.62999725341797,
      "close": 86.68000030517578,
      "volume": 867400
    },
    {
      "time": "2025-11-11",
      "open": 87.18000030517578,
      "high": 88.22000122070312,
      "low": 86,
      "close": 87.47000122070312,
      "volume": 692800
    },
    {
      "time": "2025-11-12",
      "open": 87.76000213623047,
      "high": 88.83999633789062,
      "low": 87.72000122070312,
      "close": 88.44999694824219,
      "volume": 1293400
    },
    {
      "time": "2025-11-13",
      "open": 87.91000366210938,
      "high": 89.27999877929688,
      "low": 87.36000061035156,
      "close": 87.87000274658203,
      "volume": 926700
    },
    {
      "time": "2025-11-14",
      "open": 87.48999786376953,
      "high": 89.61000061035156,
      "low": 86.6500015258789,
      "close": 89.18000030517578,
      "volume": 1317200
    },
    {
      "time": "2025-11-17",
      "open": 88.55999755859375,
      "high": 89.38999938964844,
      "low": 84.26000213623047,
      "close": 84.4800033569336,
      "volume": 1210200
    },
    {
      "time": "2025-11-18",
      "open": 83.83000183105469,
      "high": 86.73999786376953,
      "low": 83.83000183105469,
      "close": 86.2300033569336,
      "volume": 979200
    },
    {
      "time": "2025-11-19",
      "open": 86.05000305175781,
      "high": 88.16999816894531,
      "low": 85.94000244140625,
      "close": 87.83999633789062,
      "volume": 900800
    },
    {
      "time": "2025-11-20",
      "open": 88.22000122070312,
      "high": 89.18000030517578,
      "low": 86.52999877929688,
      "close": 87.33000183105469,
      "volume": 716700
    },
    {
      "time": "2025-11-21",
      "open": 87.69000244140625,
      "high": 91,
      "low": 87.66999816894531,
      "close": 90.12000274658203,
      "volume": 809300
    },
    {
      "time": "2025-11-24",
      "open": 90.30999755859375,
      "high": 90.66000366210938,
      "low": 89.44000244140625,
      "close": 90.16000366210938,
      "volume": 701600
    },
    {
      "time": "2025-11-25",
      "open": 90.56999969482422,
      "high": 94.48999786376953,
      "low": 90.48999786376953,
      "close": 92.75,
      "volume": 917400
    },
    {
      "time": "2025-11-26",
      "open": 92.75,
      "high": 93.43000030517578,
      "low": 91.7300033569336,
      "close": 91.91999816894531,
      "volume": 909500
    },
    {
      "time": "2025-11-28",
      "open": 92.11000061035156,
      "high": 92.43000030517578,
      "low": 91.5,
      "close": 91.68000030517578,
      "volume": 354300
    },
    {
      "time": "2025-12-01",
      "open": 91.47000122070312,
      "high": 93.9800033569336,
      "low": 91.47000122070312,
      "close": 93.26000213623047,
      "volume": 870400
    },
    {
      "time": "2025-12-02",
      "open": 93.44999694824219,
      "high": 94.12000274658203,
      "low": 92.6500015258789,
      "close": 92.7699966430664,
      "volume": 1030300
    },
    {
      "time": "2025-12-03",
      "open": 93.05999755859375,
      "high": 94.88999938964844,
      "low": 92.52999877929688,
      "close": 94.0999984741211,
      "volume": 1076300
    },
    {
      "time": "2025-12-04",
      "open": 94.0999984741211,
      "high": 95.94000244140625,
      "low": 93.76000213623047,
      "close": 95.37000274658203,
      "volume": 703200
    },
    {
      "time": "2025-12-05",
      "open": 95,
      "high": 96.19999694824219,
      "low": 95,
      "close": 95.9800033569336,
      "volume": 789500
    },
    {
      "time": "2025-12-08",
      "open": 96.23999786376953,
      "high": 97.30000305175781,
      "low": 95.58999633789062,
      "close": 96.80000305175781,
      "volume": 1291000
    },
    {
      "time": "2025-12-09",
      "open": 96.80000305175781,
      "high": 98.19000244140625,
      "low": 96.58000183105469,
      "close": 96.77999877929688,
      "volume": 847100
    },
    {
      "time": "2025-12-10",
      "open": 96.9000015258789,
      "high": 100.77999877929688,
      "low": 96.9000015258789,
      "close": 99.94000244140625,
      "volume": 1491700
    },
    {
      "time": "2025-12-11",
      "open": 100.44000244140625,
      "high": 102.23999786376953,
      "low": 100.30000305175781,
      "close": 101.05999755859375,
      "volume": 899900
    },
    {
      "time": "2025-12-12",
      "open": 101.06999969482422,
      "high": 101.08000183105469,
      "low": 99.12999725341797,
      "close": 99.87999725341797,
      "volume": 697300
    },
    {
      "time": "2025-12-15",
      "open": 100.2300033569336,
      "high": 101.45999908447266,
      "low": 99.6500015258789,
      "close": 100.41999816894531,
      "volume": 1160300
    },
    {
      "time": "2025-12-16",
      "open": 100.94000244140625,
      "high": 101.36000061035156,
      "low": 99.30999755859375,
      "close": 99.77999877929688,
      "volume": 751900
    },
    {
      "time": "2025-12-17",
      "open": 99.56999969482422,
      "high": 101.0199966430664,
      "low": 99.56999969482422,
      "close": 100.19000244140625,
      "volume": 894400
    },
    {
      "time": "2025-12-18",
      "open": 100.26000213623047,
      "high": 101.5,
      "low": 99.41999816894531,
      "close": 99.98999786376953,
      "volume": 722100
    },
    {
      "time": "2025-12-19",
      "open": 100.25,
      "high": 100.94999694824219,
      "low": 99.75,
      "close": 100.63999938964844,
      "volume": 1921100
    },
    {
      "time": "2025-12-22",
      "open": 100.68000030517578,
      "high": 102.11000061035156,
      "low": 100.68000030517578,
      "close": 101.52999877929688,
      "volume": 588500
    },
    {
      "time": "2025-12-23",
      "open": 101.45999908447266,
      "high": 102.08999633789062,
      "low": 100.97000122070312,
      "close": 101.25,
      "volume": 875100
    },
    {
      "time": "2025-12-24",
      "open": 101.37000274658203,
      "high": 101.62999725341797,
      "low": 100.87000274658203,
      "close": 101.30000305175781,
      "volume": 462700
    },
    {
      "time": "2025-12-26",
      "open": 101.31999969482422,
      "high": 101.58000183105469,
      "low": 100.18000030517578,
      "close": 100.80000305175781,
      "volume": 898300
    },
    {
      "time": "2025-12-29",
      "open": 100.95999908447266,
      "high": 101.23999786376953,
      "low": 98.97000122070312,
      "close": 99.37000274658203,
      "volume": 835800
    },
    {
      "time": "2025-12-30",
      "open": 99.66000366210938,
      "high": 100.08999633789062,
      "low": 97.52999877929688,
      "close": 98,
      "volume": 1297300
    },
    {
      "time": "2025-12-31",
      "open": 98.19000244140625,
      "high": 98.7699966430664,
      "low": 95.33000183105469,
      "close": 95.41000366210938,
      "volume": 8544800
    },
    {
      "time": "2026-01-02",
      "open": 95.01000213623047,
      "high": 99.81999969482422,
      "low": 92.16000366210938,
      "close": 95.0999984741211,
      "volume": 2265600
    },
    {
      "time": "2026-01-05",
      "open": 96.27999877929688,
      "high": 100.5,
      "low": 94.5199966430664,
      "close": 96.94999694824219,
      "volume": 3682700
    },
    {
      "time": "2026-01-06",
      "open": 97.19999694824219,
      "high": 98.48999786376953,
      "low": 96.19999694824219,
      "close": 97.66999816894531,
      "volume": 2122100
    },
    {
      "time": "2026-01-07",
      "open": 96.9800033569336,
      "high": 98.5199966430664,
      "low": 95.70999908447266,
      "close": 95.70999908447266,
      "volume": 2802000
    },
    {
      "time": "2026-01-08",
      "open": 94.56999969482422,
      "high": 99.72000122070312,
      "low": 94.56999969482422,
      "close": 98.56999969482422,
      "volume": 2292200
    },
    {
      "time": "2026-01-09",
      "open": 99,
      "high": 100.12000274658203,
      "low": 96.69000244140625,
      "close": 97.12000274658203,
      "volume": 1565700
    },
    {
      "time": "2026-01-12",
      "open": 96.05000305175781,
      "high": 96.80999755859375,
      "low": 94.69999694824219,
      "close": 95.20999908447266,
      "volume": 1142300
    },
    {
      "time": "2026-01-13",
      "open": 95.33999633789062,
      "high": 96.02999877929688,
      "low": 93.4000015258789,
      "close": 95.25,
      "volume": 1691500
    },
    {
      "time": "2026-01-14",
      "open": 94.68000030517578,
      "high": 96.44000244140625,
      "low": 94.19000244140625,
      "close": 96.05000305175781,
      "volume": 978900
    },
    {
      "time": "2026-01-15",
      "open": 96.02999877929688,
      "high": 99.18000030517578,
      "low": 96.02999877929688,
      "close": 97.6500015258789,
      "volume": 1400300
    },
    {
      "time": "2026-01-16",
      "open": 98,
      "high": 98.9000015258789,
      "low": 97.58999633789062,
      "close": 98.44000244140625,
      "volume": 1390200
    },
    {
      "time": "2026-01-20",
      "open": 97.44000244140625,
      "high": 98.7699966430664,
      "low": 96.83000183105469,
      "close": 97.2699966430664,
      "volume": 1827900
    },
    {
      "time": "2026-01-21",
      "open": 98.20999908447266,
      "high": 102.69999694824219,
      "low": 98.20999908447266,
      "close": 101.72000122070312,
      "volume": 1976200
    },
    {
      "time": "2026-01-22",
      "open": 101.7300033569336,
      "high": 107,
      "low": 97.37999725341797,
      "close": 97.55000305175781,
      "volume": 2945900
    },
    {
      "time": "2026-01-23",
      "open": 96.41000366210938,
      "high": 98.63999938964844,
      "low": 95.81999969482422,
      "close": 97.05999755859375,
      "volume": 1841300
    },
    {
      "time": "2026-01-26",
      "open": 97.13999938964844,
      "high": 97.91999816894531,
      "low": 94.30000305175781,
      "close": 95.9000015258789,
      "volume": 2373100
    },
    {
      "time": "2026-01-27",
      "open": 96.30999755859375,
      "high": 97.06999969482422,
      "low": 95.1500015258789,
      "close": 95.30000305175781,
      "volume": 1763400
    },
    {
      "time": "2026-01-28",
      "open": 95.61000061035156,
      "high": 95.87000274658203,
      "low": 93.37000274658203,
      "close": 93.7699966430664,
      "volume": 2498500
    },
    {
      "time": "2026-01-29",
      "open": 94.06999969482422,
      "high": 95.44000244140625,
      "low": 93.52999877929688,
      "close": 94.97000122070312,
      "volume": 1831600
    },
    {
      "time": "2026-01-30",
      "open": 94.94999694824219,
      "high": 95.5,
      "low": 93.6500015258789,
      "close": 95.08999633789062,
      "volume": 1526300
    },
    {
      "time": "2026-02-02",
      "open": 94.83000183105469,
      "high": 98.7300033569336,
      "low": 94.83000183105469,
      "close": 98.12999725341797,
      "volume": 2562800
    },
    {
      "time": "2026-02-03",
      "open": 98.12999725341797,
      "high": 100,
      "low": 97.2699966430664,
      "close": 99,
      "volume": 1624900
    },
    {
      "time": "2026-02-04",
      "open": 99.5,
      "high": 103.05000305175781,
      "low": 99.13999938964844,
      "close": 101.95999908447266,
      "volume": 1698200
    },
    {
      "time": "2026-02-05",
      "open": 101.54000091552734,
      "high": 103.05000305175781,
      "low": 100.31999969482422,
      "close": 100.69999694824219,
      "volume": 1459800
    },
    {
      "time": "2026-02-06",
      "open": 101.25,
      "high": 103.29000091552734,
      "low": 101.1500015258789,
      "close": 102.26000213623047,
      "volume": 1273900
    },
    {
      "time": "2026-02-09",
      "open": 101.5199966430664,
      "high": 102.63999938964844,
      "low": 101.05000305175781,
      "close": 101.26000213623047,
      "volume": 1287700
    },
    {
      "time": "2026-02-10",
      "open": 100.81999969482422,
      "high": 102,
      "low": 98.63999938964844,
      "close": 99.55000305175781,
      "volume": 1143200
    },
    {
      "time": "2026-02-11",
      "open": 100.5,
      "high": 101.94999694824219,
      "low": 97.38999938964844,
      "close": 97.80999755859375,
      "volume": 1540000
    },
    {
      "time": "2026-02-12",
      "open": 98.27999877929688,
      "high": 99.5,
      "low": 92.73999786376953,
      "close": 95.12000274658203,
      "volume": 1868100
    },
    {
      "time": "2026-02-13",
      "open": 94.30000305175781,
      "high": 96.77999877929688,
      "low": 93.45999908447266,
      "close": 96.12999725341797,
      "volume": 1410100
    },
    {
      "time": "2026-02-17",
      "open": 97.05999755859375,
      "high": 98.56999969482422,
      "low": 95.41000366210938,
      "close": 96.44000244140625,
      "volume": 1230900
    },
    {
      "time": "2026-02-18",
      "open": 96.80999755859375,
      "high": 99.11000061035156,
      "low": 96.80999755859375,
      "close": 98.75,
      "volume": 1534100
    },
    {
      "time": "2026-02-19",
      "open": 98,
      "high": 99.20999908447266,
      "low": 97.12999725341797,
      "close": 99.12999725341797,
      "volume": 1079100
    },
    {
      "time": "2026-02-20",
      "open": 99.69999694824219,
      "high": 101.23999786376953,
      "low": 98.1500015258789,
      "close": 100.95999908447266,
      "volume": 1550400
    },
    {
      "time": "2026-02-23",
      "open": 101.30000305175781,
      "high": 101.5,
      "low": 94.41999816894531,
      "close": 94.66999816894531,
      "volume": 1432600
    },
    {
      "time": "2026-02-24",
      "open": 94.22000122070312,
      "high": 95.12000274658203,
      "low": 93.5,
      "close": 94.16999816894531,
      "volume": 1115000
    },
    {
      "time": "2026-02-25",
      "open": 95.02999877929688,
      "high": 96.73999786376953,
      "low": 94.30000305175781,
      "close": 95.37000274658203,
      "volume": 1207600
    },
    {
      "time": "2026-02-26",
      "open": 95.4800033569336,
      "high": 97.80000305175781,
      "low": 94.68000030517578,
      "close": 96.11000061035156,
      "volume": 1164200
    },
    {
      "time": "2026-02-27",
      "open": 93.73999786376953,
      "high": 94.63999938964844,
      "low": 88.5,
      "close": 90.76000213623047,
      "volume": 2984100
    },
    {
      "time": "2026-03-02",
      "open": 88.55999755859375,
      "high": 93.30000305175781,
      "low": 87.7699966430664,
      "close": 92.66999816894531,
      "volume": 1456000
    },
    {
      "time": "2026-03-03",
      "open": 90.44999694824219,
      "high": 92.48999786376953,
      "low": 88.44000244140625,
      "close": 91.2300033569336,
      "volume": 1450600
    },
    {
      "time": "2026-03-04",
      "open": 91.27999877929688,
      "high": 92.37999725341797,
      "low": 90,
      "close": 91.51000213623047,
      "volume": 2732400
    },
    {
      "time": "2026-03-05",
      "open": 90.5,
      "high": 91.5999984741211,
      "low": 89.80999755859375,
      "close": 90.61000061035156,
      "volume": 987500
    },
    {
      "time": "2026-03-06",
      "open": 88,
      "high": 88.91000366210938,
      "low": 86.01000213623047,
      "close": 88.58999633789062,
      "volume": 1359500
    },
    {
      "time": "2026-03-09",
      "open": 87.16999816894531,
      "high": 88.22000122070312,
      "low": 84.1500015258789,
      "close": 87.29000091552734,
      "volume": 1907200
    },
    {
      "time": "2026-03-10",
      "open": 87.5,
      "high": 89.33000183105469,
      "low": 85.6500015258789,
      "close": 86.5,
      "volume": 1533700
    },
    {
      "time": "2026-03-11",
      "open": 85.75,
      "high": 86.18000030517578,
      "low": 83.11000061035156,
      "close": 85.12999725341797,
      "volume": 1369300
    },
    {
      "time": "2026-03-12",
      "open": 83.18000030517578,
      "high": 84.30000305175781,
      "low": 82.52999877929688,
      "close": 83.55000305175781,
      "volume": 1594900
    },
    {
      "time": "2026-03-13",
      "open": 84.12000274658203,
      "high": 84.91999816894531,
      "low": 82.75,
      "close": 82.88999938964844,
      "volume": 1057400
    },
    {
      "time": "2026-03-16",
      "open": 83.77999877929688,
      "high": 85.0999984741211,
      "low": 83.30000305175781,
      "close": 83.33000183105469,
      "volume": 1770200
    },
    {
      "time": "2026-03-17",
      "open": 84.58999633789062,
      "high": 85.22000122070312,
      "low": 82.95999908447266,
      "close": 83.16000366210938,
      "volume": 1263600
    },
    {
      "time": "2026-03-18",
      "open": 82.70999908447266,
      "high": 83.62000274658203,
      "low": 82.02999877929688,
      "close": 82.0999984741211,
      "volume": 1520100
    },
    {
      "time": "2026-03-19",
      "open": 81.87000274658203,
      "high": 83.51000213623047,
      "low": 81.08000183105469,
      "close": 82.94000244140625,
      "volume": 1314200
    },
    {
      "time": "2026-03-20",
      "open": 83,
      "high": 83.69000244140625,
      "low": 82.33999633789062,
      "close": 83.18000030517578,
      "volume": 4024100
    },
    {
      "time": "2026-03-23",
      "open": 85.62999725341797,
      "high": 86.05000305175781,
      "low": 83.80999755859375,
      "close": 83.8499984741211,
      "volume": 1337300
    },
    {
      "time": "2026-03-24",
      "open": 82.58000183105469,
      "high": 85.37000274658203,
      "low": 82.58000183105469,
      "close": 84.0999984741211,
      "volume": 1555500
    },
    {
      "time": "2026-03-25",
      "open": 84.80000305175781,
      "high": 85.9800033569336,
      "low": 83.3499984741211,
      "close": 84.86000061035156,
      "volume": 901400
    },
    {
      "time": "2026-03-26",
      "open": 83.9000015258789,
      "high": 84.98999786376953,
      "low": 83.62999725341797,
      "close": 84.68000030517578,
      "volume": 1409000
    },
    {
      "time": "2026-03-27",
      "open": 84.08999633789062,
      "high": 84.4000015258789,
      "low": 82.7300033569336,
      "close": 82.94999694824219,
      "volume": 1000200
    },
    {
      "time": "2026-03-30",
      "open": 83.58000183105469,
      "high": 84.54000091552734,
      "low": 82.44000244140625,
      "close": 83.6500015258789,
      "volume": 1051300
    },
    {
      "time": "2026-03-31",
      "open": 85.2300033569336,
      "high": 86.83999633789062,
      "low": 84.16000366210938,
      "close": 86.13999938964844,
      "volume": 1317600
    },
    {
      "time": "2026-04-01",
      "open": 87.30000305175781,
      "high": 88.44999694824219,
      "low": 86.8499984741211,
      "close": 87.8499984741211,
      "volume": 2107100
    },
    {
      "time": "2026-04-02",
      "open": 85.54000091552734,
      "high": 88.16000366210938,
      "low": 85.23999786376953,
      "close": 87.47000122070312,
      "volume": 1053700
    },
    {
      "time": "2026-04-06",
      "open": 87.41000366210938,
      "high": 88.52999877929688,
      "low": 87.01000213623047,
      "close": 88.2300033569336,
      "volume": 799500
    },
    {
      "time": "2026-04-07",
      "open": 88.63999938964844,
      "high": 89.33999633789062,
      "low": 87.62999725341797,
      "close": 88.30999755859375,
      "volume": 1488700
    },
    {
      "time": "2026-04-08",
      "open": 91,
      "high": 93.30999755859375,
      "low": 90.69999694824219,
      "close": 91.08999633789062,
      "volume": 2080300
    },
    {
      "time": "2026-04-09",
      "open": 90.51000213623047,
      "high": 93.9800033569336,
      "low": 90.51000213623047,
      "close": 93.58999633789062,
      "volume": 1727600
    },
    {
      "time": "2026-04-10",
      "open": 93.19999694824219,
      "high": 93.30000305175781,
      "low": 92.20999908447266,
      "close": 92.5199966430664,
      "volume": 903500
    },
    {
      "time": "2026-04-13",
      "open": 91.94999694824219,
      "high": 93.0199966430664,
      "low": 90.87999725341797,
      "close": 92.8499984741211,
      "volume": 1425100
    },
    {
      "time": "2026-04-14",
      "open": 92.47000122070312,
      "high": 94.37000274658203,
      "low": 91.66000366210938,
      "close": 93.70999908447266,
      "volume": 1347900
    },
    {
      "time": "2026-04-15",
      "open": 93.97000122070312,
      "high": 95.22000122070312,
      "low": 93.27999877929688,
      "close": 93.98999786376953,
      "volume": 1342700
    },
    {
      "time": "2026-04-16",
      "open": 93.94000244140625,
      "high": 94.30000305175781,
      "low": 92.86000061035156,
      "close": 93.13999938964844,
      "volume": 847100
    },
    {
      "time": "2026-04-17",
      "open": 94.66999816894531,
      "high": 97.94999694824219,
      "low": 94.66999816894531,
      "close": 97.05999755859375,
      "volume": 1620900
    },
    {
      "time": "2026-04-20",
      "open": 96.5199966430664,
      "high": 99.2300033569336,
      "low": 96.5199966430664,
      "close": 98.37999725341797,
      "volume": 1722300
    },
    {
      "time": "2026-04-21",
      "open": 98.08999633789062,
      "high": 99.29000091552734,
      "low": 96.94000244140625,
      "close": 97.41999816894531,
      "volume": 1157400
    },
    {
      "time": "2026-04-22",
      "open": 97.9000015258789,
      "high": 97.9000015258789,
      "low": 95.26000213623047,
      "close": 95.7300033569336,
      "volume": 1546700
    },
    {
      "time": "2026-04-23",
      "open": 96.69000244140625,
      "high": 99.54000091552734,
      "low": 95.02999877929688,
      "close": 99.08000183105469,
      "volume": 2085700
    },
    {
      "time": "2026-04-24",
      "open": 99.08000183105469,
      "high": 99.38999938964844,
      "low": 95.33000183105469,
      "close": 95.83999633789062,
      "volume": 1435800
    },
    {
      "time": "2026-04-27",
      "open": 95.48999786376953,
      "high": 98.55999755859375,
      "low": 95.13999938964844,
      "close": 98.19999694824219,
      "volume": 3773900
    },
    {
      "time": "2026-04-28",
      "open": 99.27999877929688,
      "high": 99.93000030517578,
      "low": 98.06999969482422,
      "close": 98.9000015258789,
      "volume": 1695000
    },
    {
      "time": "2026-04-29",
      "open": 99.3499984741211,
      "high": 99.43000030517578,
      "low": 97.12999725341797,
      "close": 97.70999908447266,
      "volume": 1365200
    },
    {
      "time": "2026-04-30",
      "open": 97.12999725341797,
      "high": 99.75,
      "low": 96.98999786376953,
      "close": 98.94000244140625,
      "volume": 939200
    },
    {
      "time": "2026-05-01",
      "open": 98.5,
      "high": 99.45999908447266,
      "low": 97.48999786376953,
      "close": 98.63999938964844,
      "volume": 936100
    },
    {
      "time": "2026-05-04",
      "open": 97.8499984741211,
      "high": 99.51000213623047,
      "low": 97.20999908447266,
      "close": 97.7699966430664,
      "volume": 1226500
    },
    {
      "time": "2026-05-05",
      "open": 97.83999633789062,
      "high": 99.25,
      "low": 97.69000244140625,
      "close": 99.01000213623047,
      "volume": 1080800
    },
    {
      "time": "2026-05-06",
      "open": 99.94000244140625,
      "high": 101.25,
      "low": 99.41999816894531,
      "close": 99.66999816894531,
      "volume": 1459100
    },
    {
      "time": "2026-05-07",
      "open": 99.6500015258789,
      "high": 100.73999786376953,
      "low": 98.23999786376953,
      "close": 98.66000366210938,
      "volume": 1046400
    },
    {
      "time": "2026-05-08",
      "open": 98.93000030517578,
      "high": 99.72000122070312,
      "low": 97.33999633789062,
      "close": 97.88999938964844,
      "volume": 882500
    },
    {
      "time": "2026-05-11",
      "open": 98.19999694824219,
      "high": 98.19999694824219,
      "low": 96.18000030517578,
      "close": 96.52999877929688,
      "volume": 1047500
    },
    {
      "time": "2026-05-12",
      "open": 96.73999786376953,
      "high": 97.04000091552734,
      "low": 94.54000091552734,
      "close": 96.4800033569336,
      "volume": 932900
    },
    {
      "time": "2026-05-13",
      "open": 95.91000366210938,
      "high": 96.58000183105469,
      "low": 93.6500015258789,
      "close": 94.30000305175781,
      "volume": 1319300
    },
    {
      "time": "2026-05-14",
      "open": 95.22000122070312,
      "high": 96.25,
      "low": 94.41000366210938,
      "close": 95.44000244140625,
      "volume": 865600
    },
    {
      "time": "2026-05-15",
      "open": 95.55999755859375,
      "high": 95.55999755859375,
      "low": 92.87000274658203,
      "close": 94.0199966430664,
      "volume": 869300
    },
    {
      "time": "2026-05-18",
      "open": 94.33000183105469,
      "high": 95.62000274658203,
      "low": 94.01000213623047,
      "close": 94.80000305175781,
      "volume": 903300
    },
    {
      "time": "2026-05-19",
      "open": 94.5199966430664,
      "high": 95.04000091552734,
      "low": 93.29000091552734,
      "close": 94.33000183105469,
      "volume": 641900
    },
    {
      "time": "2026-05-20",
      "open": 96.25,
      "high": 97.04000091552734,
      "low": 92.66000366210938,
      "close": 96.79000091552734,
      "volume": 899000
    },
    {
      "time": "2026-05-21",
      "open": 95.88999938964844,
      "high": 97.47000122070312,
      "low": 95.3499984741211,
      "close": 97.33000183105469,
      "volume": 649600
    },
    {
      "time": "2026-05-22",
      "open": 97.3499984741211,
      "high": 98.05999755859375,
      "low": 96.83000183105469,
      "close": 97.1500015258789,
      "volume": 689700
    },
    {
      "time": "2026-05-26",
      "open": 97.69999694824219,
      "high": 99.2300033569336,
      "low": 97.69999694824219,
      "close": 98.55999755859375,
      "volume": 1065600
    },
    {
      "time": "2026-05-27",
      "open": 98.62999725341797,
      "high": 99.33000183105469,
      "low": 97.70999908447266,
      "close": 97.95999908447266,
      "volume": 616300
    },
    {
      "time": "2026-05-28",
      "open": 97.37999725341797,
      "high": 97.97000122070312,
      "low": 96.55000305175781,
      "close": 96.98999786376953,
      "volume": 674300
    },
    {
      "time": "2026-05-29",
      "open": 96.6500015258789,
      "high": 98.27999877929688,
      "low": 96.30000305175781,
      "close": 97.73999786376953,
      "volume": 2606200
    },
    {
      "time": "2026-06-01",
      "open": 96.88999938964844,
      "high": 97.5199966430664,
      "low": 95.0199966430664,
      "close": 95.61000061035156,
      "volume": 1003600
    },
    {
      "time": "2026-06-02",
      "open": 95.5999984741211,
      "high": 97,
      "low": 95.05999755859375,
      "close": 96.36000061035156,
      "volume": 957400
    },
    {
      "time": "2026-06-03",
      "open": 95.9000015258789,
      "high": 96.62999725341797,
      "low": 93.13999938964844,
      "close": 93.5,
      "volume": 1667300
    },
    {
      "time": "2026-06-04",
      "open": 95.5199966430664,
      "high": 97.12000274658203,
      "low": 95.08999633789062,
      "close": 96.38999938964844,
      "volume": 1090900
    },
    {
      "time": "2026-06-05",
      "open": 96.33999633789062,
      "high": 97.41999816894531,
      "low": 95.52999877929688,
      "close": 96.30999755859375,
      "volume": 1051000
    },
    {
      "time": "2026-06-08",
      "open": 96.31999969482422,
      "high": 97.44999694824219,
      "low": 95.62999725341797,
      "close": 96.48999786376953,
      "volume": 1281900
    },
    {
      "time": "2026-06-09",
      "open": 96.7699966430664,
      "high": 99.27999877929688,
      "low": 93.75,
      "close": 95.19999694824219,
      "volume": 1491200
    },
    {
      "time": "2026-06-10",
      "open": 94.4800033569336,
      "high": 96.5,
      "low": 92.7699966430664,
      "close": 93.11000061035156,
      "volume": 1816900
    },
    {
      "time": "2026-06-11",
      "open": 93.76000213623047,
      "high": 94.30000305175781,
      "low": 91.73999786376953,
      "close": 93.73999786376953,
      "volume": 1547200
    },
    {
      "time": "2026-06-12",
      "open": 94.56999969482422,
      "high": 96.41999816894531,
      "low": 93.75,
      "close": 96.36000061035156,
      "volume": 1234600
    },
    {
      "time": "2026-06-15",
      "open": 97.88999938964844,
      "high": 99.08999633789062,
      "low": 95.8499984741211,
      "close": 96.08000183105469,
      "volume": 1694800
    },
    {
      "time": "2026-06-16",
      "open": 97.41999816894531,
      "high": 98.3499984741211,
      "low": 96.87999725341797,
      "close": 98.25,
      "volume": 2270400
    },
    {
      "time": "2026-06-17",
      "open": 98.08999633789062,
      "high": 99.26000213623047,
      "low": 94.66000366210938,
      "close": 95.58000183105469,
      "volume": 1432100
    },
    {
      "time": "2026-06-18",
      "open": 96.26000213623047,
      "high": 98.2300033569336,
      "low": 95.27999877929688,
      "close": 96.12000274658203,
      "volume": 1833500
    },
    {
      "time": "2026-06-22",
      "open": 96.11000061035156,
      "high": 97.91000366210938,
      "low": 95.7699966430664,
      "close": 96.47000122070312,
      "volume": 1215700
    },
    {
      "time": "2026-06-23",
      "open": 96.37999725341797,
      "high": 96.98999786376953,
      "low": 95.51000213623047,
      "close": 96.02999877929688,
      "volume": 1407900
    },
    {
      "time": "2026-06-24",
      "open": 96.12999725341797,
      "high": 97.76000213623047,
      "low": 95.93000030517578,
      "close": 97.0199966430664,
      "volume": 1770500
    },
    {
      "time": "2026-06-25",
      "open": 97.83999633789062,
      "high": 98.95999908447266,
      "low": 96.58999633789062,
      "close": 98.69999694824219,
      "volume": 1061100
    },
    {
      "time": "2026-06-26",
      "open": 99,
      "high": 101.4800033569336,
      "low": 98.11000061035156,
      "close": 101.04000091552734,
      "volume": 2514900
    },
    {
      "time": "2026-06-29",
      "open": 101.04000091552734,
      "high": 101.5,
      "low": 99.9000015258789,
      "close": 100.76000213623047,
      "volume": 1314700
    },
    {
      "time": "2026-06-30",
      "open": 100.33999633789062,
      "high": 101.38999938964844,
      "low": 100.0199966430664,
      "close": 100.87999725341797,
      "volume": 1275300
    },
    {
      "time": "2026-07-01",
      "open": 101.4800033569336,
      "high": 102.61000061035156,
      "low": 100.16000366210938,
      "close": 100.81999969482422,
      "volume": 1393000
    },
    {
      "time": "2026-07-02",
      "open": 101.83999633789062,
      "high": 101.83999633789062,
      "low": 98.12000274658203,
      "close": 99.5,
      "volume": 1133100
    },
    {
      "time": "2026-07-06",
      "open": 98.66000366210938,
      "high": 100.30000305175781,
      "low": 97.45999908447266,
      "close": 100.27999877929688,
      "volume": 758900
    },
    {
      "time": "2026-07-07",
      "open": 100.27999877929688,
      "high": 101.27999877929688,
      "low": 99.55000305175781,
      "close": 100.77999877929688,
      "volume": 898400
    },
    {
      "time": "2026-07-08",
      "open": 99.80999755859375,
      "high": 100.16000366210938,
      "low": 96.81999969482422,
      "close": 97.80999755859375,
      "volume": 1245500
    },
    {
      "time": "2026-07-09",
      "open": 98.22000122070312,
      "high": 101.25,
      "low": 97.8499984741211,
      "close": 100.37000274658203,
      "volume": 826000
    },
    {
      "time": "2026-07-10",
      "open": 100.86000061035156,
      "high": 101,
      "low": 99.55999755859375,
      "close": 100.47000122070312,
      "volume": 591500
    },
    {
      "time": "2026-07-13",
      "open": 100.3499984741211,
      "high": 100.88999938964844,
      "low": 99.4000015258789,
      "close": 100.13999938964844,
      "volume": 996700
    },
    {
      "time": "2026-07-14",
      "open": 99.87000274658203,
      "high": 101.19999694824219,
      "low": 99.05999755859375,
      "close": 100.62999725341797,
      "volume": 819900
    },
    {
      "time": "2026-07-15",
      "open": 101.01000213623047,
      "high": 101.8499984741211,
      "low": 99.66999816894531,
      "close": 99.80999755859375,
      "volume": 1429000
    },
    {
      "time": "2026-07-16",
      "open": 100.19000244140625,
      "high": 103.83000183105469,
      "low": 100.19000244140625,
      "close": 103.27999877929688,
      "volume": 1546500
    },
    {
      "time": "2026-07-17",
      "open": 102.56999969482422,
      "high": 102.72000122070312,
      "low": 100.4000015258789,
      "close": 101.05000305175781,
      "volume": 1217800
    },
    {
      "time": "2026-07-20",
      "open": 101.06999969482422,
      "high": 101.08999633789062,
      "low": 99.27999877929688,
      "close": 99.4000015258789,
      "volume": 960200
    },
    {
      "time": "2026-07-21",
      "open": 99.33000183105469,
      "high": 99.69000244140625,
      "low": 96.4800033569336,
      "close": 96.79000091552734,
      "volume": 1439700
    },
    {
      "time": "2026-07-22",
      "open": 97.33999633789062,
      "high": 97.6500015258789,
      "low": 96.30000305175781,
      "close": 97.36000061035156,
      "volume": 1304900
    },
    {
      "time": "2026-07-23",
      "open": 95.75,
      "high": 99.9000015258789,
      "low": 94.36000061035156,
      "close": 99.80999755859375,
      "volume": 2704500
    },
    {
      "time": "2026-07-24",
      "open": 99.62000274658203,
      "high": 102.83999633789062,
      "low": 98,
      "close": 102.5999984741211,
      "volume": 1434826
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 94.02460037231445
    },
    {
      "time": "2025-10-06",
      "value": 94.065400390625
    },
    {
      "time": "2025-10-07",
      "value": 94.06680038452149
    },
    {
      "time": "2025-10-08",
      "value": 94.0520004272461
    },
    {
      "time": "2025-10-09",
      "value": 94.075400390625
    },
    {
      "time": "2025-10-10",
      "value": 94.04520034790039
    },
    {
      "time": "2025-10-13",
      "value": 94.09440032958985
    },
    {
      "time": "2025-10-14",
      "value": 94.18400024414062
    },
    {
      "time": "2025-10-15",
      "value": 94.19480010986328
    },
    {
      "time": "2025-10-16",
      "value": 94.09620010375977
    },
    {
      "time": "2025-10-17",
      "value": 94.08139999389648
    },
    {
      "time": "2025-10-20",
      "value": 94.04580001831054
    },
    {
      "time": "2025-10-21",
      "value": 94.0283999633789
    },
    {
      "time": "2025-10-22",
      "value": 93.92899993896485
    },
    {
      "time": "2025-10-23",
      "value": 93.8016000366211
    },
    {
      "time": "2025-10-24",
      "value": 93.69840011596679
    },
    {
      "time": "2025-10-27",
      "value": 93.59279998779297
    },
    {
      "time": "2025-10-28",
      "value": 93.45139999389649
    },
    {
      "time": "2025-10-29",
      "value": 93.27679992675782
    },
    {
      "time": "2025-10-30",
      "value": 93.11300003051758
    },
    {
      "time": "2025-10-31",
      "value": 92.96940002441406
    },
    {
      "time": "2025-11-03",
      "value": 92.75979995727539
    },
    {
      "time": "2025-11-04",
      "value": 92.55199996948242
    },
    {
      "time": "2025-11-05",
      "value": 92.33660003662109
    },
    {
      "time": "2025-11-06",
      "value": 92.11200012207031
    },
    {
      "time": "2025-11-07",
      "value": 91.90760009765626
    },
    {
      "time": "2025-11-10",
      "value": 91.6968000793457
    },
    {
      "time": "2025-11-11",
      "value": 91.4968000793457
    },
    {
      "time": "2025-11-12",
      "value": 91.31619995117188
    },
    {
      "time": "2025-11-13",
      "value": 91.08660003662109
    },
    {
      "time": "2025-11-14",
      "value": 90.92279998779297
    },
    {
      "time": "2025-11-17",
      "value": 90.64419998168945
    },
    {
      "time": "2025-11-18",
      "value": 90.41720001220703
    },
    {
      "time": "2025-11-19",
      "value": 90.22019989013671
    },
    {
      "time": "2025-11-20",
      "value": 90.01079986572266
    },
    {
      "time": "2025-11-21",
      "value": 89.86599990844726
    },
    {
      "time": "2025-11-24",
      "value": 89.76199996948242
    },
    {
      "time": "2025-11-25",
      "value": 89.72399993896484
    },
    {
      "time": "2025-11-26",
      "value": 89.62379989624023
    },
    {
      "time": "2025-11-28",
      "value": 89.50379989624024
    },
    {
      "time": "2025-12-01",
      "value": 89.44860000610352
    },
    {
      "time": "2025-12-02",
      "value": 89.40039993286133
    },
    {
      "time": "2025-12-03",
      "value": 89.38079986572265
    },
    {
      "time": "2025-12-04",
      "value": 89.38639999389649
    },
    {
      "time": "2025-12-05",
      "value": 89.4018000793457
    },
    {
      "time": "2025-12-08",
      "value": 89.41780014038086
    },
    {
      "time": "2025-12-09",
      "value": 89.46380004882812
    },
    {
      "time": "2025-12-10",
      "value": 89.5868000793457
    },
    {
      "time": "2025-12-11",
      "value": 89.74180007934571
    },
    {
      "time": "2025-12-12",
      "value": 89.89419998168945
    },
    {
      "time": "2025-12-15",
      "value": 90.03539993286132
    },
    {
      "time": "2025-12-16",
      "value": 90.15899993896484
    },
    {
      "time": "2025-12-17",
      "value": 90.32440002441406
    },
    {
      "time": "2025-12-18",
      "value": 90.49319992065429
    },
    {
      "time": "2025-12-19",
      "value": 90.68239990234375
    },
    {
      "time": "2025-12-22",
      "value": 90.98539993286133
    },
    {
      "time": "2025-12-23",
      "value": 91.23860000610351
    },
    {
      "time": "2025-12-24",
      "value": 91.42700012207031
    },
    {
      "time": "2025-12-26",
      "value": 91.64120025634766
    },
    {
      "time": "2025-12-29",
      "value": 91.9338003540039
    },
    {
      "time": "2025-12-30",
      "value": 92.15340042114258
    },
    {
      "time": "2025-12-31",
      "value": 92.2988005065918
    },
    {
      "time": "2026-01-02",
      "value": 92.43220046997071
    },
    {
      "time": "2026-01-05",
      "value": 92.62260040283203
    },
    {
      "time": "2026-01-06",
      "value": 92.83780029296875
    },
    {
      "time": "2026-01-07",
      "value": 92.9868002319336
    },
    {
      "time": "2026-01-08",
      "value": 93.21920028686523
    },
    {
      "time": "2026-01-09",
      "value": 93.44020034790039
    },
    {
      "time": "2026-01-12",
      "value": 93.65680038452149
    },
    {
      "time": "2026-01-13",
      "value": 93.8686003112793
    },
    {
      "time": "2026-01-14",
      "value": 94.085400390625
    },
    {
      "time": "2026-01-15",
      "value": 94.32420043945312
    },
    {
      "time": "2026-01-16",
      "value": 94.57880050659179
    },
    {
      "time": "2026-01-20",
      "value": 94.7956004333496
    },
    {
      "time": "2026-01-21",
      "value": 95.12200042724609
    },
    {
      "time": "2026-01-22",
      "value": 95.34080047607422
    },
    {
      "time": "2026-01-23",
      "value": 95.54840042114257
    },
    {
      "time": "2026-01-26",
      "value": 95.71700042724609
    },
    {
      "time": "2026-01-27",
      "value": 95.85400054931641
    },
    {
      "time": "2026-01-28",
      "value": 95.97200042724609
    },
    {
      "time": "2026-01-29",
      "value": 96.08780044555664
    },
    {
      "time": "2026-01-30",
      "value": 96.30000030517579
    },
    {
      "time": "2026-02-02",
      "value": 96.53800018310547
    },
    {
      "time": "2026-02-03",
      "value": 96.76120025634765
    },
    {
      "time": "2026-02-04",
      "value": 97.05380020141601
    },
    {
      "time": "2026-02-05",
      "value": 97.26540008544922
    },
    {
      "time": "2026-02-06",
      "value": 97.50740005493164
    },
    {
      "time": "2026-02-09",
      "value": 97.67760009765625
    },
    {
      "time": "2026-02-10",
      "value": 97.8302001953125
    },
    {
      "time": "2026-02-11",
      "value": 97.95280014038086
    },
    {
      "time": "2026-02-12",
      "value": 97.9900001525879
    },
    {
      "time": "2026-02-13",
      "value": 98.05720016479492
    },
    {
      "time": "2026-02-17",
      "value": 98.10400024414062
    },
    {
      "time": "2026-02-18",
      "value": 98.17160018920899
    },
    {
      "time": "2026-02-19",
      "value": 98.23460006713867
    },
    {
      "time": "2026-02-20",
      "value": 98.31779998779297
    },
    {
      "time": "2026-02-23",
      "value": 98.27559997558593
    },
    {
      "time": "2026-02-24",
      "value": 98.16019989013672
    },
    {
      "time": "2026-02-25",
      "value": 98.04639999389649
    },
    {
      "time": "2026-02-26",
      "value": 97.97100006103516
    },
    {
      "time": "2026-02-27",
      "value": 97.77780014038086
    },
    {
      "time": "2026-03-02",
      "value": 97.63560012817383
    },
    {
      "time": "2026-03-03",
      "value": 97.45640014648437
    },
    {
      "time": "2026-03-04",
      "value": 97.2868002319336
    },
    {
      "time": "2026-03-05",
      "value": 97.08620025634765
    },
    {
      "time": "2026-03-06",
      "value": 96.82740020751953
    },
    {
      "time": "2026-03-09",
      "value": 96.54820022583007
    },
    {
      "time": "2026-03-10",
      "value": 96.25220016479493
    },
    {
      "time": "2026-03-11",
      "value": 95.93880004882813
    },
    {
      "time": "2026-03-12",
      "value": 95.62240005493165
    },
    {
      "time": "2026-03-13",
      "value": 95.32020004272461
    },
    {
      "time": "2026-03-16",
      "value": 95.07860000610351
    },
    {
      "time": "2026-03-17",
      "value": 94.83980010986328
    },
    {
      "time": "2026-03-18",
      "value": 94.54280014038086
    },
    {
      "time": "2026-03-19",
      "value": 94.24820022583008
    },
    {
      "time": "2026-03-20",
      "value": 93.99760025024415
    },
    {
      "time": "2026-03-23",
      "value": 93.70320022583007
    },
    {
      "time": "2026-03-24",
      "value": 93.44280014038085
    },
    {
      "time": "2026-03-25",
      "value": 93.23580017089844
    },
    {
      "time": "2026-03-26",
      "value": 93.02440017700195
    },
    {
      "time": "2026-03-27",
      "value": 92.76240005493165
    },
    {
      "time": "2026-03-30",
      "value": 92.48240005493165
    },
    {
      "time": "2026-03-31",
      "value": 92.23639999389648
    },
    {
      "time": "2026-04-01",
      "value": 92.04800003051758
    },
    {
      "time": "2026-04-02",
      "value": 91.76300003051757
    },
    {
      "time": "2026-04-06",
      "value": 91.57660003662109
    },
    {
      "time": "2026-04-07",
      "value": 91.40160003662109
    },
    {
      "time": "2026-04-08",
      "value": 91.30539993286133
    },
    {
      "time": "2026-04-09",
      "value": 91.27119979858398
    },
    {
      "time": "2026-04-10",
      "value": 91.24619979858399
    },
    {
      "time": "2026-04-13",
      "value": 91.20379974365234
    },
    {
      "time": "2026-04-14",
      "value": 91.17619979858398
    },
    {
      "time": "2026-04-15",
      "value": 91.09339981079101
    },
    {
      "time": "2026-04-16",
      "value": 90.97619979858399
    },
    {
      "time": "2026-04-17",
      "value": 90.87819976806641
    },
    {
      "time": "2026-04-20",
      "value": 90.83179977416992
    },
    {
      "time": "2026-04-21",
      "value": 90.73499969482423
    },
    {
      "time": "2026-04-22",
      "value": 90.62439971923828
    },
    {
      "time": "2026-04-23",
      "value": 90.61499969482422
    },
    {
      "time": "2026-04-24",
      "value": 90.57559967041016
    },
    {
      "time": "2026-04-27",
      "value": 90.63719955444336
    },
    {
      "time": "2026-04-28",
      "value": 90.69259963989258
    },
    {
      "time": "2026-04-29",
      "value": 90.71799957275391
    },
    {
      "time": "2026-04-30",
      "value": 90.72179962158204
    },
    {
      "time": "2026-05-01",
      "value": 90.71199966430665
    },
    {
      "time": "2026-05-04",
      "value": 90.64819961547852
    },
    {
      "time": "2026-05-05",
      "value": 90.73499969482423
    },
    {
      "time": "2026-05-06",
      "value": 90.84499969482422
    },
    {
      "time": "2026-05-07",
      "value": 90.91079971313476
    },
    {
      "time": "2026-05-08",
      "value": 90.9463996887207
    },
    {
      "time": "2026-05-11",
      "value": 91.06179962158203
    },
    {
      "time": "2026-05-12",
      "value": 91.1379997253418
    },
    {
      "time": "2026-05-13",
      "value": 91.19939971923829
    },
    {
      "time": "2026-05-14",
      "value": 91.2779997253418
    },
    {
      "time": "2026-05-15",
      "value": 91.3461996459961
    },
    {
      "time": "2026-05-18",
      "value": 91.47039978027344
    },
    {
      "time": "2026-05-19",
      "value": 91.61119979858398
    },
    {
      "time": "2026-05-20",
      "value": 91.81699981689454
    },
    {
      "time": "2026-05-21",
      "value": 92.06099990844727
    },
    {
      "time": "2026-05-22",
      "value": 92.3329998779297
    },
    {
      "time": "2026-05-26",
      "value": 92.6463998413086
    },
    {
      "time": "2026-05-27",
      "value": 92.93899978637695
    },
    {
      "time": "2026-05-28",
      "value": 93.21559967041016
    },
    {
      "time": "2026-05-29",
      "value": 93.52839965820313
    },
    {
      "time": "2026-06-01",
      "value": 93.78179962158202
    },
    {
      "time": "2026-06-02",
      "value": 94.04539962768554
    },
    {
      "time": "2026-06-03",
      "value": 94.23839965820312
    },
    {
      "time": "2026-06-04",
      "value": 94.48419967651367
    },
    {
      "time": "2026-06-05",
      "value": 94.71319961547852
    },
    {
      "time": "2026-06-08",
      "value": 94.94939956665038
    },
    {
      "time": "2026-06-09",
      "value": 95.19439956665039
    },
    {
      "time": "2026-06-10",
      "value": 95.38359954833984
    },
    {
      "time": "2026-06-11",
      "value": 95.53559951782226
    },
    {
      "time": "2026-06-12",
      "value": 95.70579956054688
    },
    {
      "time": "2026-06-15",
      "value": 95.87799957275391
    },
    {
      "time": "2026-06-16",
      "value": 96.07839950561524
    },
    {
      "time": "2026-06-17",
      "value": 96.22379959106445
    },
    {
      "time": "2026-06-18",
      "value": 96.32439971923829
    },
    {
      "time": "2026-06-22",
      "value": 96.38199981689453
    },
    {
      "time": "2026-06-23",
      "value": 96.45219985961914
    },
    {
      "time": "2026-06-24",
      "value": 96.53559982299805
    },
    {
      "time": "2026-06-25",
      "value": 96.63539978027343
    },
    {
      "time": "2026-06-26",
      "value": 96.77639984130859
    },
    {
      "time": "2026-06-29",
      "value": 96.92879989624024
    },
    {
      "time": "2026-06-30",
      "value": 97.00519989013672
    },
    {
      "time": "2026-07-01",
      "value": 97.05399993896485
    },
    {
      "time": "2026-07-02",
      "value": 97.09559997558594
    },
    {
      "time": "2026-07-06",
      "value": 97.1865998840332
    },
    {
      "time": "2026-07-07",
      "value": 97.22059982299805
    },
    {
      "time": "2026-07-08",
      "value": 97.2599998474121
    },
    {
      "time": "2026-07-09",
      "value": 97.30339996337891
    },
    {
      "time": "2026-07-10",
      "value": 97.3347999572754
    },
    {
      "time": "2026-07-13",
      "value": 97.3833999633789
    },
    {
      "time": "2026-07-14",
      "value": 97.41719985961915
    },
    {
      "time": "2026-07-15",
      "value": 97.44059982299805
    },
    {
      "time": "2026-07-16",
      "value": 97.55079986572265
    },
    {
      "time": "2026-07-17",
      "value": 97.5915998840332
    },
    {
      "time": "2026-07-20",
      "value": 97.58619995117188
    },
    {
      "time": "2026-07-21",
      "value": 97.54879989624024
    },
    {
      "time": "2026-07-22",
      "value": 97.5381999206543
    },
    {
      "time": "2026-07-23",
      "value": 97.60379989624023
    },
    {
      "time": "2026-07-24",
      "value": 97.72619979858399
    }
  ],
  "analysis": null
}