{
  "ok": true,
  "cached": false,
  "ticker": "PSNY",
  "price": 13.675,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "Dubin Cynthia S",
      "title": "Director",
      "is_csuite": 0,
      "value": 26418,
      "avg_price": 20.72,
      "filing_date": "2026-07-06"
    },
    {
      "owner": "Zhang Quan (Joe)",
      "title": "Director",
      "is_csuite": 0,
      "value": 30090,
      "avg_price": 17.7,
      "filing_date": "2026-07-02"
    },
    {
      "owner": "Gorjanc Christine Marie",
      "title": "Director",
      "is_csuite": 0,
      "value": 18416,
      "avg_price": 18.83,
      "filing_date": "2026-07-02"
    },
    {
      "owner": "Gamboni Francesca Paola Leandra",
      "title": "Director",
      "is_csuite": 0,
      "value": 30010,
      "avg_price": 17.56,
      "filing_date": "2026-07-02"
    },
    {
      "owner": "Shen Xiaojie",
      "title": "Director",
      "is_csuite": 0,
      "value": 42167,
      "avg_price": 17.31,
      "filing_date": "2026-07-01"
    },
    {
      "owner": "Vahland Winfried",
      "title": "Director",
      "is_csuite": 0,
      "value": 101700,
      "avg_price": 16.95,
      "filing_date": "2026-07-01"
    },
    {
      "owner": "Neumann Karl-Thomas",
      "title": "Director",
      "is_csuite": 0,
      "value": 34012,
      "avg_price": 16.93,
      "filing_date": "2026-07-01"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [
    {
      "signal_date": "2026-07-13",
      "n_insiders": 7,
      "score": 7,
      "cluster_value": 282813,
      "acted": 0,
      "filter_notes": "below 50dma"
    }
  ],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Daily – Vickers Top Insider Picks for 07/24/2026",
      "publisher": "Argus Research",
      "link": "https://finance.yahoo.com/m/35b8b1e3-fc0d-3cd0-b37f-827d8bd45a90/daily-%E2%80%93-vickers-top-insider.html",
      "published": "2026-07-24"
    },
    {
      "title": "Ford to partner with Chinese automaker Geely in Spain in new joint venture",
      "publisher": "Associated Press",
      "link": "https://finance.yahoo.com/economy/policy/articles/ford-partner-chinese-automaker-geely-182706196.html",
      "published": "2026-07-23"
    },
    {
      "title": "Daily – Vickers Top Insider Picks for 07/23/2026",
      "publisher": "Argus Research",
      "link": "https://finance.yahoo.com/m/2642fc93-1faa-3f57-9a92-b9223eaaf1e1/daily-%E2%80%93-vickers-top-insider.html",
      "published": "2026-07-23"
    },
    {
      "title": "Chinese-Owned EV Maker Polestar Won’t Appeal U.S. Ban, Leaving Dealers in the Lurch",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/7887ca68-c44e-3ccc-a77c-4c6badfd2cf5/chinese-owned-ev-maker.html",
      "published": "2026-07-20"
    },
    {
      "title": "Polestar reports record first-half sales despite slump in Q2",
      "publisher": "Wards Auto",
      "link": "https://finance.yahoo.com/m/28a57cf2-15a7-3711-bffb-9079429642a9/polestar-reports-record.html",
      "published": "2026-07-14"
    },
    {
      "title": "Polestar sales dip 4% in Q2",
      "publisher": "Just Auto",
      "link": "https://finance.yahoo.com/m/73a74c78-4669-39c6-a77b-a86221b3d1de/polestar-sales-dip-4%25-in-q2.html",
      "published": "2026-07-10"
    },
    {
      "title": "Polestar Q2 2026 sales slip amid U.S. market ban",
      "publisher": "Quartz",
      "link": "https://finance.yahoo.com/m/8f1bebea-bc47-3d7f-9118-eeec363f305e/polestar-q2-2026-sales-slip.html",
      "published": "2026-07-09"
    },
    {
      "title": "Polestar Automotive Reports Lower Q2 Sales",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/polestar-automotive-reports-lower-q2-114202648.html",
      "published": "2026-07-09"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 33,
      "high": 33.29999923706055,
      "low": 32.70000076293945,
      "close": 33,
      "volume": 44403
    },
    {
      "time": "2025-07-28",
      "open": 33,
      "high": 33.29999923706055,
      "low": 32.099998474121094,
      "close": 32.70000076293945,
      "volume": 98630
    },
    {
      "time": "2025-07-29",
      "open": 32.400001525878906,
      "high": 33,
      "low": 31.799999237060547,
      "close": 31.799999237060547,
      "volume": 149480
    },
    {
      "time": "2025-07-30",
      "open": 32.400001525878906,
      "high": 32.70000076293945,
      "low": 31.200000762939453,
      "close": 31.5,
      "volume": 90740
    },
    {
      "time": "2025-07-31",
      "open": 31.5,
      "high": 32.400001525878906,
      "low": 31.200000762939453,
      "close": 32.099998474121094,
      "volume": 70810
    },
    {
      "time": "2025-08-01",
      "open": 31.5,
      "high": 31.559999465942383,
      "low": 30.600000381469727,
      "close": 31.200000762939453,
      "volume": 78880
    },
    {
      "time": "2025-08-04",
      "open": 31.5,
      "high": 32.099998474121094,
      "low": 30.899999618530273,
      "close": 31.5,
      "volume": 64523
    },
    {
      "time": "2025-08-05",
      "open": 32.099998474121094,
      "high": 32.099998474121094,
      "low": 31.5,
      "close": 31.799999237060547,
      "volume": 46297
    },
    {
      "time": "2025-08-06",
      "open": 31.799999237060547,
      "high": 32.099998474121094,
      "low": 31.200000762939453,
      "close": 31.799999237060547,
      "volume": 66700
    },
    {
      "time": "2025-08-07",
      "open": 31.799999237060547,
      "high": 32.400001525878906,
      "low": 31.200000762939453,
      "close": 31.799999237060547,
      "volume": 85747
    },
    {
      "time": "2025-08-08",
      "open": 31.5,
      "high": 31.799999237060547,
      "low": 30.899999618530273,
      "close": 30.899999618530273,
      "volume": 132850
    },
    {
      "time": "2025-08-11",
      "open": 30.899999618530273,
      "high": 31.5,
      "low": 30.899999618530273,
      "close": 31.5,
      "volume": 58707
    },
    {
      "time": "2025-08-12",
      "open": 31.5,
      "high": 32.099998474121094,
      "low": 31.200000762939453,
      "close": 32.099998474121094,
      "volume": 57820
    },
    {
      "time": "2025-08-13",
      "open": 31.200000762939453,
      "high": 32.099998474121094,
      "low": 31.200000762939453,
      "close": 31.799999237060547,
      "volume": 94937
    },
    {
      "time": "2025-08-14",
      "open": 31.5,
      "high": 32.400001525878906,
      "low": 31.200000762939453,
      "close": 32.099998474121094,
      "volume": 57693
    },
    {
      "time": "2025-08-15",
      "open": 31.799999237060547,
      "high": 32.70000076293945,
      "low": 31.799999237060547,
      "close": 32.400001525878906,
      "volume": 48890
    },
    {
      "time": "2025-08-18",
      "open": 32.400001525878906,
      "high": 32.70000076293945,
      "low": 31.799999237060547,
      "close": 32.400001525878906,
      "volume": 42800
    },
    {
      "time": "2025-08-19",
      "open": 32.400001525878906,
      "high": 32.400001525878906,
      "low": 31.5,
      "close": 31.5,
      "volume": 36050
    },
    {
      "time": "2025-08-20",
      "open": 31.5,
      "high": 32.099998474121094,
      "low": 31.200000762939453,
      "close": 32.099998474121094,
      "volume": 53593
    },
    {
      "time": "2025-08-21",
      "open": 31.799999237060547,
      "high": 32.400001525878906,
      "low": 31.5,
      "close": 32.400001525878906,
      "volume": 45123
    },
    {
      "time": "2025-08-22",
      "open": 32.400001525878906,
      "high": 33,
      "low": 31.799999237060547,
      "close": 32.70000076293945,
      "volume": 123883
    },
    {
      "time": "2025-08-25",
      "open": 32.70000076293945,
      "high": 32.70000076293945,
      "low": 32.099998474121094,
      "close": 32.400001525878906,
      "volume": 56757
    },
    {
      "time": "2025-08-26",
      "open": 32.400001525878906,
      "high": 33.599998474121094,
      "low": 32.400001525878906,
      "close": 33.29999923706055,
      "volume": 65187
    },
    {
      "time": "2025-08-27",
      "open": 33,
      "high": 42.599998474121094,
      "low": 33,
      "close": 39,
      "volume": 1215817
    },
    {
      "time": "2025-08-28",
      "open": 36,
      "high": 38.849998474121094,
      "low": 35.099998474121094,
      "close": 38.70000076293945,
      "volume": 313087
    },
    {
      "time": "2025-08-29",
      "open": 38.099998474121094,
      "high": 41.400001525878906,
      "low": 37.5,
      "close": 41.099998474121094,
      "volume": 202770
    },
    {
      "time": "2025-09-02",
      "open": 40.5,
      "high": 41.099998474121094,
      "low": 39.029998779296875,
      "close": 39.900001525878906,
      "volume": 137107
    },
    {
      "time": "2025-09-03",
      "open": 39.29999923706055,
      "high": 39.29999923706055,
      "low": 32.400001525878906,
      "close": 33,
      "volume": 427367
    },
    {
      "time": "2025-09-04",
      "open": 32.70000076293945,
      "high": 32.70000076293945,
      "low": 30.600000381469727,
      "close": 31.200000762939453,
      "volume": 196297
    },
    {
      "time": "2025-09-05",
      "open": 31.5,
      "high": 31.5,
      "low": 30,
      "close": 30.299999237060547,
      "volume": 233147
    },
    {
      "time": "2025-09-08",
      "open": 30.299999237060547,
      "high": 31.350000381469727,
      "low": 29.100000381469727,
      "close": 30.899999618530273,
      "volume": 214203
    },
    {
      "time": "2025-09-09",
      "open": 30.899999618530273,
      "high": 31.200000762939453,
      "low": 29.520000457763672,
      "close": 30.299999237060547,
      "volume": 160843
    },
    {
      "time": "2025-09-10",
      "open": 30,
      "high": 30.299999237060547,
      "low": 28.649999618530273,
      "close": 28.68000030517578,
      "volume": 344917
    },
    {
      "time": "2025-09-11",
      "open": 28.950000762939453,
      "high": 30,
      "low": 28.799999237060547,
      "close": 28.950000762939453,
      "volume": 152927
    },
    {
      "time": "2025-09-12",
      "open": 29.399999618530273,
      "high": 29.639999389648438,
      "low": 27.899999618530273,
      "close": 28.290000915527344,
      "volume": 182340
    },
    {
      "time": "2025-09-15",
      "open": 28.290000915527344,
      "high": 29.34000015258789,
      "low": 28.229999542236328,
      "close": 29.040000915527344,
      "volume": 83143
    },
    {
      "time": "2025-09-16",
      "open": 29.399999618530273,
      "high": 29.850000381469727,
      "low": 28.799999237060547,
      "close": 29.219999313354492,
      "volume": 91237
    },
    {
      "time": "2025-09-17",
      "open": 29.280000686645508,
      "high": 30.600000381469727,
      "low": 29.219999313354492,
      "close": 29.549999237060547,
      "volume": 119343
    },
    {
      "time": "2025-09-18",
      "open": 30,
      "high": 30.600000381469727,
      "low": 29.700000762939453,
      "close": 30,
      "volume": 85587
    },
    {
      "time": "2025-09-19",
      "open": 30.299999237060547,
      "high": 30.600000381469727,
      "low": 29.700000762939453,
      "close": 29.700000762939453,
      "volume": 110273
    },
    {
      "time": "2025-09-22",
      "open": 29.549999237060547,
      "high": 30.299999237060547,
      "low": 28.6200008392334,
      "close": 29.969999313354492,
      "volume": 103567
    },
    {
      "time": "2025-09-23",
      "open": 30,
      "high": 30.600000381469727,
      "low": 29.399999618530273,
      "close": 29.399999618530273,
      "volume": 98870
    },
    {
      "time": "2025-09-24",
      "open": 29.940000534057617,
      "high": 30.299999237060547,
      "low": 29.399999618530273,
      "close": 29.610000610351562,
      "volume": 65783
    },
    {
      "time": "2025-09-25",
      "open": 29.639999389648438,
      "high": 29.700000762939453,
      "low": 28.950000762939453,
      "close": 29.15999984741211,
      "volume": 51897
    },
    {
      "time": "2025-09-26",
      "open": 29.3700008392334,
      "high": 29.399999618530273,
      "low": 28.559999465942383,
      "close": 28.68000030517578,
      "volume": 65330
    },
    {
      "time": "2025-09-29",
      "open": 28.799999237060547,
      "high": 29.100000381469727,
      "low": 28.649999618530273,
      "close": 28.739999771118164,
      "volume": 47953
    },
    {
      "time": "2025-09-30",
      "open": 28.68000030517578,
      "high": 28.950000762939453,
      "low": 28.200000762939453,
      "close": 28.200000762939453,
      "volume": 72820
    },
    {
      "time": "2025-10-01",
      "open": 28.229999542236328,
      "high": 28.5,
      "low": 27.600000381469727,
      "close": 27.84000015258789,
      "volume": 108160
    },
    {
      "time": "2025-10-02",
      "open": 28.139999389648438,
      "high": 28.770000457763672,
      "low": 28.110000610351562,
      "close": 28.469999313354492,
      "volume": 69720
    },
    {
      "time": "2025-10-03",
      "open": 28.5,
      "high": 29.1299991607666,
      "low": 28.200000762939453,
      "close": 28.860000610351562,
      "volume": 107727
    },
    {
      "time": "2025-10-06",
      "open": 29.100000381469727,
      "high": 29.459999084472656,
      "low": 28.59000015258789,
      "close": 28.739999771118164,
      "volume": 98233
    },
    {
      "time": "2025-10-07",
      "open": 28.799999237060547,
      "high": 28.860000610351562,
      "low": 27.18000030517578,
      "close": 27.209999084472656,
      "volume": 164520
    },
    {
      "time": "2025-10-08",
      "open": 27.75,
      "high": 28.020000457763672,
      "low": 27.389999389648438,
      "close": 27.84000015258789,
      "volume": 112947
    },
    {
      "time": "2025-10-09",
      "open": 28.3799991607666,
      "high": 28.3799991607666,
      "low": 27,
      "close": 27.389999389648438,
      "volume": 115317
    },
    {
      "time": "2025-10-10",
      "open": 27.899999618530273,
      "high": 27.899999618530273,
      "low": 26.15999984741211,
      "close": 26.280000686645508,
      "volume": 137003
    },
    {
      "time": "2025-10-13",
      "open": 26.700000762939453,
      "high": 27.149999618530273,
      "low": 26.399999618530273,
      "close": 26.549999237060547,
      "volume": 82120
    },
    {
      "time": "2025-10-14",
      "open": 26.399999618530273,
      "high": 26.700000762939453,
      "low": 25.950000762939453,
      "close": 26.219999313354492,
      "volume": 84150
    },
    {
      "time": "2025-10-15",
      "open": 26.34000015258789,
      "high": 27.420000076293945,
      "low": 26.25,
      "close": 27.270000457763672,
      "volume": 78607
    },
    {
      "time": "2025-10-16",
      "open": 28.049999237060547,
      "high": 29.100000381469727,
      "low": 27.149999618530273,
      "close": 27.389999389648438,
      "volume": 141563
    },
    {
      "time": "2025-10-17",
      "open": 27,
      "high": 27.209999084472656,
      "low": 26.1299991607666,
      "close": 26.520000457763672,
      "volume": 97740
    },
    {
      "time": "2025-10-20",
      "open": 26.489999771118164,
      "high": 26.729999542236328,
      "low": 25.200000762939453,
      "close": 25.3799991607666,
      "volume": 169637
    },
    {
      "time": "2025-10-21",
      "open": 25.5,
      "high": 25.739999771118164,
      "low": 24.959999084472656,
      "close": 25.530000686645508,
      "volume": 91247
    },
    {
      "time": "2025-10-22",
      "open": 25.5,
      "high": 25.829999923706055,
      "low": 24.6299991607666,
      "close": 25.079999923706055,
      "volume": 112837
    },
    {
      "time": "2025-10-23",
      "open": 25.3799991607666,
      "high": 26.100000381469727,
      "low": 25.350000381469727,
      "close": 25.469999313354492,
      "volume": 163067
    },
    {
      "time": "2025-10-24",
      "open": 25.739999771118164,
      "high": 26.219999313354492,
      "low": 24.899999618530273,
      "close": 26.1299991607666,
      "volume": 139190
    },
    {
      "time": "2025-10-27",
      "open": 26.100000381469727,
      "high": 26.850000381469727,
      "low": 26.100000381469727,
      "close": 26.43000030517578,
      "volume": 101410
    },
    {
      "time": "2025-10-28",
      "open": 26.399999618530273,
      "high": 26.43000030517578,
      "low": 25.799999237060547,
      "close": 26.280000686645508,
      "volume": 80953
    },
    {
      "time": "2025-10-29",
      "open": 26.15999984741211,
      "high": 26.399999618530273,
      "low": 25.799999237060547,
      "close": 26.100000381469727,
      "volume": 77040
    },
    {
      "time": "2025-10-30",
      "open": 25.829999923706055,
      "high": 25.950000762939453,
      "low": 25.200000762939453,
      "close": 25.440000534057617,
      "volume": 70417
    },
    {
      "time": "2025-10-31",
      "open": 25.350000381469727,
      "high": 25.5,
      "low": 24.75,
      "close": 25.350000381469727,
      "volume": 80230
    },
    {
      "time": "2025-11-03",
      "open": 25.020000457763672,
      "high": 25.020000457763672,
      "low": 22.5,
      "close": 24.239999771118164,
      "volume": 264667
    },
    {
      "time": "2025-11-04",
      "open": 23.700000762939453,
      "high": 23.700000762939453,
      "low": 20.8799991607666,
      "close": 21.420000076293945,
      "volume": 516777
    },
    {
      "time": "2025-11-05",
      "open": 22.260000228881836,
      "high": 24.450000762939453,
      "low": 22.229999542236328,
      "close": 24,
      "volume": 291353
    },
    {
      "time": "2025-11-06",
      "open": 24,
      "high": 24.149999618530273,
      "low": 22.5,
      "close": 22.860000610351562,
      "volume": 136190
    },
    {
      "time": "2025-11-07",
      "open": 22.649999618530273,
      "high": 22.799999237060547,
      "low": 21.6299991607666,
      "close": 22.6200008392334,
      "volume": 125813
    },
    {
      "time": "2025-11-10",
      "open": 22.979999542236328,
      "high": 24.389999389648438,
      "low": 22.799999237060547,
      "close": 22.979999542236328,
      "volume": 110480
    },
    {
      "time": "2025-11-11",
      "open": 23.399999618530273,
      "high": 24.299999237060547,
      "low": 23.309999465942383,
      "close": 23.8799991607666,
      "volume": 113133
    },
    {
      "time": "2025-11-12",
      "open": 22.200000762939453,
      "high": 22.5,
      "low": 18.899999618530273,
      "close": 20.219999313354492,
      "volume": 848293
    },
    {
      "time": "2025-11-13",
      "open": 20.25,
      "high": 20.81999969482422,
      "low": 18.450000762939453,
      "close": 18.780000686645508,
      "volume": 381410
    },
    {
      "time": "2025-11-14",
      "open": 18.329999923706055,
      "high": 18.600000381469727,
      "low": 15.65999984741211,
      "close": 15.720000267028809,
      "volume": 776550
    },
    {
      "time": "2025-11-17",
      "open": 16.5,
      "high": 16.5,
      "low": 15.09000015258789,
      "close": 16.3799991607666,
      "volume": 628863
    },
    {
      "time": "2025-11-18",
      "open": 16.260000228881836,
      "high": 17.3700008392334,
      "low": 15.329999923706055,
      "close": 17.06999969482422,
      "volume": 256080
    },
    {
      "time": "2025-11-19",
      "open": 17.100000381469727,
      "high": 17.309999465942383,
      "low": 16.200000762939453,
      "close": 16.40999984741211,
      "volume": 192097
    },
    {
      "time": "2025-11-20",
      "open": 16.559999465942383,
      "high": 17.549999237060547,
      "low": 16.200000762939453,
      "close": 16.31999969482422,
      "volume": 211513
    },
    {
      "time": "2025-11-21",
      "open": 16.40999984741211,
      "high": 18.600000381469727,
      "low": 16.31999969482422,
      "close": 18.299999237060547,
      "volume": 211260
    },
    {
      "time": "2025-11-24",
      "open": 18.299999237060547,
      "high": 18.75,
      "low": 17.100000381469727,
      "close": 17.100000381469727,
      "volume": 143080
    },
    {
      "time": "2025-11-25",
      "open": 16.920000076293945,
      "high": 17.25,
      "low": 16.350000381469727,
      "close": 17.25,
      "volume": 136653
    },
    {
      "time": "2025-11-26",
      "open": 17.3700008392334,
      "high": 17.520000457763672,
      "low": 16.530000686645508,
      "close": 17.100000381469727,
      "volume": 134317
    },
    {
      "time": "2025-11-28",
      "open": 17.100000381469727,
      "high": 17.309999465942383,
      "low": 16.559999465942383,
      "close": 16.68000030517578,
      "volume": 96043
    },
    {
      "time": "2025-12-01",
      "open": 16.739999771118164,
      "high": 19.020000457763672,
      "low": 16.68000030517578,
      "close": 18,
      "volume": 184947
    },
    {
      "time": "2025-12-02",
      "open": 17.81999969482422,
      "high": 18.360000610351562,
      "low": 17.549999237060547,
      "close": 17.850000381469727,
      "volume": 59483
    },
    {
      "time": "2025-12-03",
      "open": 17.700000762939453,
      "high": 17.700000762939453,
      "low": 17.010000228881836,
      "close": 17.399999618530273,
      "volume": 59223
    },
    {
      "time": "2025-12-04",
      "open": 17.219999313354492,
      "high": 19.5,
      "low": 17.219999313354492,
      "close": 18.989999771118164,
      "volume": 143960
    },
    {
      "time": "2025-12-05",
      "open": 18.75,
      "high": 19.290000915527344,
      "low": 18,
      "close": 18,
      "volume": 64660
    },
    {
      "time": "2025-12-08",
      "open": 17.399999618530273,
      "high": 17.850000381469727,
      "low": 16.649999618530273,
      "close": 16.709999084472656,
      "volume": 136143
    },
    {
      "time": "2025-12-09",
      "open": 16.34000015258789,
      "high": 19,
      "low": 15.670000076293945,
      "close": 18.290000915527344,
      "volume": 283900
    },
    {
      "time": "2025-12-10",
      "open": 17.3700008392334,
      "high": 17.520000457763672,
      "low": 12.479999542236328,
      "close": 14.109999656677246,
      "volume": 1432500
    },
    {
      "time": "2025-12-11",
      "open": 13.850000381469727,
      "high": 13.850000381469727,
      "low": 11.75,
      "close": 12.010000228881836,
      "volume": 870200
    },
    {
      "time": "2025-12-12",
      "open": 12.079999923706055,
      "high": 14.869999885559082,
      "low": 12.079999923706055,
      "close": 14.329999923706055,
      "volume": 1138000
    },
    {
      "time": "2025-12-15",
      "open": 14.039999961853027,
      "high": 14.104999542236328,
      "low": 13,
      "close": 13.4399995803833,
      "volume": 318900
    },
    {
      "time": "2025-12-16",
      "open": 13.279999732971191,
      "high": 13.75,
      "low": 12.739999771118164,
      "close": 12.739999771118164,
      "volume": 192200
    },
    {
      "time": "2025-12-17",
      "open": 12.699999809265137,
      "high": 13.100000381469727,
      "low": 12.121000289916992,
      "close": 12.550000190734863,
      "volume": 370000
    },
    {
      "time": "2025-12-18",
      "open": 12.59000015258789,
      "high": 12.65999984741211,
      "low": 11.925000190734863,
      "close": 12.029999732971191,
      "volume": 258300
    },
    {
      "time": "2025-12-19",
      "open": 11.930000305175781,
      "high": 12.970000267028809,
      "low": 11.869999885559082,
      "close": 12.789999961853027,
      "volume": 300100
    },
    {
      "time": "2025-12-22",
      "open": 12.9399995803833,
      "high": 14.489999771118164,
      "low": 12.895000457763672,
      "close": 14.130000114440918,
      "volume": 270300
    },
    {
      "time": "2025-12-23",
      "open": 13.949999809265137,
      "high": 15.680000305175781,
      "low": 13.949999809265137,
      "close": 15.130000114440918,
      "volume": 372800
    },
    {
      "time": "2025-12-24",
      "open": 15.020000457763672,
      "high": 17.440000534057617,
      "low": 15,
      "close": 17.18000030517578,
      "volume": 325000
    },
    {
      "time": "2025-12-26",
      "open": 16.510000228881836,
      "high": 18.200000762939453,
      "low": 16.40999984741211,
      "close": 17.540000915527344,
      "volume": 262600
    },
    {
      "time": "2025-12-29",
      "open": 17.170000076293945,
      "high": 19.149999618530273,
      "low": 17.100000381469727,
      "close": 18.65999984741211,
      "volume": 313700
    },
    {
      "time": "2025-12-30",
      "open": 18.489999771118164,
      "high": 19.899999618530273,
      "low": 18.34000015258789,
      "close": 19.520000457763672,
      "volume": 300600
    },
    {
      "time": "2025-12-31",
      "open": 19.5,
      "high": 21.649999618530273,
      "low": 19.235000610351562,
      "close": 21.3700008392334,
      "volume": 336600
    },
    {
      "time": "2026-01-02",
      "open": 21.09000015258789,
      "high": 23.2810001373291,
      "low": 19.610000610351562,
      "close": 19.809999465942383,
      "volume": 417500
    },
    {
      "time": "2026-01-05",
      "open": 19.790000915527344,
      "high": 21.700000762939453,
      "low": 19.5,
      "close": 21.360000610351562,
      "volume": 222300
    },
    {
      "time": "2026-01-06",
      "open": 21.520000457763672,
      "high": 21.739999771118164,
      "low": 20.59000015258789,
      "close": 20.780000686645508,
      "volume": 150200
    },
    {
      "time": "2026-01-07",
      "open": 20.59000015258789,
      "high": 22.219999313354492,
      "low": 20.22100067138672,
      "close": 21.350000381469727,
      "volume": 217000
    },
    {
      "time": "2026-01-08",
      "open": 21.299999237060547,
      "high": 22.864999771118164,
      "low": 21.18000030517578,
      "close": 22.200000762939453,
      "volume": 168700
    },
    {
      "time": "2026-01-09",
      "open": 21.989999771118164,
      "high": 22.45800018310547,
      "low": 20.75,
      "close": 20.989999771118164,
      "volume": 193400
    },
    {
      "time": "2026-01-12",
      "open": 21.010000228881836,
      "high": 21.420000076293945,
      "low": 19.6200008392334,
      "close": 19.770000457763672,
      "volume": 160300
    },
    {
      "time": "2026-01-13",
      "open": 19.979999542236328,
      "high": 21.329999923706055,
      "low": 19.5,
      "close": 20.520000457763672,
      "volume": 172500
    },
    {
      "time": "2026-01-14",
      "open": 20.489999771118164,
      "high": 21.729999542236328,
      "low": 19.805999755859375,
      "close": 21.719999313354492,
      "volume": 135200
    },
    {
      "time": "2026-01-15",
      "open": 21.260000228881836,
      "high": 23.18000030517578,
      "low": 21,
      "close": 22.350000381469727,
      "volume": 138100
    },
    {
      "time": "2026-01-16",
      "open": 22.389999389648438,
      "high": 23.024999618530273,
      "low": 21.75,
      "close": 22.239999771118164,
      "volume": 197800
    },
    {
      "time": "2026-01-20",
      "open": 21.700000762939453,
      "high": 21.700000762939453,
      "low": 19.5,
      "close": 19.65999984741211,
      "volume": 176800
    },
    {
      "time": "2026-01-21",
      "open": 19.510000228881836,
      "high": 19.670000076293945,
      "low": 17.350000381469727,
      "close": 18.299999237060547,
      "volume": 246500
    },
    {
      "time": "2026-01-22",
      "open": 18.299999237060547,
      "high": 18.700000762939453,
      "low": 17.100000381469727,
      "close": 17.149999618530273,
      "volume": 167200
    },
    {
      "time": "2026-01-23",
      "open": 17.110000610351562,
      "high": 17.4060001373291,
      "low": 16.299999237060547,
      "close": 16.860000610351562,
      "volume": 145900
    },
    {
      "time": "2026-01-26",
      "open": 16.860000610351562,
      "high": 17.5,
      "low": 16.19499969482422,
      "close": 17.239999771118164,
      "volume": 98400
    },
    {
      "time": "2026-01-27",
      "open": 17.239999771118164,
      "high": 17.3700008392334,
      "low": 16.559999465942383,
      "close": 17.239999771118164,
      "volume": 60700
    },
    {
      "time": "2026-01-28",
      "open": 17.15999984741211,
      "high": 17.639999389648438,
      "low": 16.860000610351562,
      "close": 17,
      "volume": 116000
    },
    {
      "time": "2026-01-29",
      "open": 17,
      "high": 17.030000686645508,
      "low": 15.65999984741211,
      "close": 16.450000762939453,
      "volume": 152900
    },
    {
      "time": "2026-01-30",
      "open": 16.1299991607666,
      "high": 16.485000610351562,
      "low": 15.0600004196167,
      "close": 15.130000114440918,
      "volume": 193200
    },
    {
      "time": "2026-02-02",
      "open": 15.390000343322754,
      "high": 15.864999771118164,
      "low": 14.489999771118164,
      "close": 14.529999732971191,
      "volume": 137600
    },
    {
      "time": "2026-02-03",
      "open": 14.5,
      "high": 14.529999732971191,
      "low": 13.199999809265137,
      "close": 13.649999618530273,
      "volume": 241600
    },
    {
      "time": "2026-02-04",
      "open": 13.460000038146973,
      "high": 13.520000457763672,
      "low": 12.34000015258789,
      "close": 12.739999771118164,
      "volume": 268400
    },
    {
      "time": "2026-02-05",
      "open": 12.720000267028809,
      "high": 17.349000930786133,
      "low": 12.614999771118164,
      "close": 14.720000267028809,
      "volume": 1128000
    },
    {
      "time": "2026-02-06",
      "open": 14.609999656677246,
      "high": 19.5,
      "low": 14.609999656677246,
      "close": 19.420000076293945,
      "volume": 1494100
    },
    {
      "time": "2026-02-09",
      "open": 19.139999389648438,
      "high": 20.719999313354492,
      "low": 17.540000915527344,
      "close": 19.110000610351562,
      "volume": 374900
    },
    {
      "time": "2026-02-10",
      "open": 18.920000076293945,
      "high": 19.149999618530273,
      "low": 18.190000534057617,
      "close": 18.65999984741211,
      "volume": 158700
    },
    {
      "time": "2026-02-11",
      "open": 18.700000762939453,
      "high": 19.329999923706055,
      "low": 18.700000762939453,
      "close": 19.030000686645508,
      "volume": 140400
    },
    {
      "time": "2026-02-12",
      "open": 18.56999969482422,
      "high": 18.950000762939453,
      "low": 17.645000457763672,
      "close": 17.920000076293945,
      "volume": 204600
    },
    {
      "time": "2026-02-13",
      "open": 18,
      "high": 18.989999771118164,
      "low": 18,
      "close": 18.440000534057617,
      "volume": 87000
    },
    {
      "time": "2026-02-17",
      "open": 18.260000228881836,
      "high": 18.3700008392334,
      "low": 16.559999465942383,
      "close": 16.809999465942383,
      "volume": 110000
    },
    {
      "time": "2026-02-18",
      "open": 17.010000228881836,
      "high": 17.325000762939453,
      "low": 16.229999542236328,
      "close": 16.360000610351562,
      "volume": 119000
    },
    {
      "time": "2026-02-19",
      "open": 16.100000381469727,
      "high": 17.75,
      "low": 15.840999603271484,
      "close": 17.729999542236328,
      "volume": 124300
    },
    {
      "time": "2026-02-20",
      "open": 17.239999771118164,
      "high": 18.34000015258789,
      "low": 16.780000686645508,
      "close": 17.219999313354492,
      "volume": 125600
    },
    {
      "time": "2026-02-23",
      "open": 16.8799991607666,
      "high": 18.325000762939453,
      "low": 16.36400032043457,
      "close": 18.100000381469727,
      "volume": 241200
    },
    {
      "time": "2026-02-24",
      "open": 17.940000534057617,
      "high": 19.850000381469727,
      "low": 17.940000534057617,
      "close": 19.260000228881836,
      "volume": 555000
    },
    {
      "time": "2026-02-25",
      "open": 19.770000457763672,
      "high": 19.950000762939453,
      "low": 18.200000762939453,
      "close": 19.700000762939453,
      "volume": 195100
    },
    {
      "time": "2026-02-26",
      "open": 19.290000915527344,
      "high": 20,
      "low": 18.899999618530273,
      "close": 19.329999923706055,
      "volume": 118100
    },
    {
      "time": "2026-02-27",
      "open": 18.68000030517578,
      "high": 23.489999771118164,
      "low": 18.5,
      "close": 23.280000686645508,
      "volume": 687000
    },
    {
      "time": "2026-03-02",
      "open": 21.760000228881836,
      "high": 22.59000015258789,
      "low": 20.860000610351562,
      "close": 21.079999923706055,
      "volume": 273800
    },
    {
      "time": "2026-03-03",
      "open": 20.5,
      "high": 20.5,
      "low": 17.510000228881836,
      "close": 18.360000610351562,
      "volume": 173200
    },
    {
      "time": "2026-03-04",
      "open": 18.360000610351562,
      "high": 18.85300064086914,
      "low": 17.709999084472656,
      "close": 18.110000610351562,
      "volume": 140200
    },
    {
      "time": "2026-03-05",
      "open": 17.709999084472656,
      "high": 18.299999237060547,
      "low": 16.270000457763672,
      "close": 16.40999984741211,
      "volume": 378700
    },
    {
      "time": "2026-03-06",
      "open": 16.700000762939453,
      "high": 16.790000915527344,
      "low": 15.260000228881836,
      "close": 16.559999465942383,
      "volume": 755200
    },
    {
      "time": "2026-03-09",
      "open": 16.309999465942383,
      "high": 16.559999465942383,
      "low": 14.789999961853027,
      "close": 16.209999084472656,
      "volume": 286300
    },
    {
      "time": "2026-03-10",
      "open": 16.59000015258789,
      "high": 17.43000030517578,
      "low": 15.899999618530273,
      "close": 17.030000686645508,
      "volume": 246300
    },
    {
      "time": "2026-03-11",
      "open": 17.260000228881836,
      "high": 17.28499984741211,
      "low": 16.139999389648438,
      "close": 16.209999084472656,
      "volume": 250100
    },
    {
      "time": "2026-03-12",
      "open": 16.280000686645508,
      "high": 17.375999450683594,
      "low": 16.200000762939453,
      "close": 16.670000076293945,
      "volume": 297500
    },
    {
      "time": "2026-03-13",
      "open": 16.670000076293945,
      "high": 16.899999618530273,
      "low": 16.14299964904785,
      "close": 16.3700008392334,
      "volume": 177100
    },
    {
      "time": "2026-03-16",
      "open": 16.450000762939453,
      "high": 17.40999984741211,
      "low": 16.450000762939453,
      "close": 17.030000686645508,
      "volume": 93400
    },
    {
      "time": "2026-03-17",
      "open": 17,
      "high": 17.510000228881836,
      "low": 16.6299991607666,
      "close": 17.309999465942383,
      "volume": 89300
    },
    {
      "time": "2026-03-18",
      "open": 17.100000381469727,
      "high": 17.610000610351562,
      "low": 16.739999771118164,
      "close": 17.1299991607666,
      "volume": 93500
    },
    {
      "time": "2026-03-19",
      "open": 16.84000015258789,
      "high": 17.389999389648438,
      "low": 16.360000610351562,
      "close": 17.049999237060547,
      "volume": 126800
    },
    {
      "time": "2026-03-20",
      "open": 17.18000030517578,
      "high": 17.18000030517578,
      "low": 16.3799991607666,
      "close": 16.530000686645508,
      "volume": 194500
    },
    {
      "time": "2026-03-23",
      "open": 16.6200008392334,
      "high": 17.600000381469727,
      "low": 16.540000915527344,
      "close": 17.459999084472656,
      "volume": 96400
    },
    {
      "time": "2026-03-24",
      "open": 17.15999984741211,
      "high": 17.700000762939453,
      "low": 16.799999237060547,
      "close": 17.700000762939453,
      "volume": 93300
    },
    {
      "time": "2026-03-25",
      "open": 17.65999984741211,
      "high": 18.139999389648438,
      "low": 16.829999923706055,
      "close": 17.049999237060547,
      "volume": 124300
    },
    {
      "time": "2026-03-26",
      "open": 16.799999237060547,
      "high": 17.475000381469727,
      "low": 16.690000534057617,
      "close": 17.06999969482422,
      "volume": 95300
    },
    {
      "time": "2026-03-27",
      "open": 17,
      "high": 17.246999740600586,
      "low": 16.59000015258789,
      "close": 17.100000381469727,
      "volume": 89500
    },
    {
      "time": "2026-03-30",
      "open": 17.290000915527344,
      "high": 17.469999313354492,
      "low": 16.798999786376953,
      "close": 17.06999969482422,
      "volume": 81100
    },
    {
      "time": "2026-03-31",
      "open": 17.06999969482422,
      "high": 18.489999771118164,
      "low": 16.989999771118164,
      "close": 18.420000076293945,
      "volume": 131700
    },
    {
      "time": "2026-04-01",
      "open": 18.450000762939453,
      "high": 18.950000762939453,
      "low": 18.1200008392334,
      "close": 18.510000228881836,
      "volume": 53000
    },
    {
      "time": "2026-04-02",
      "open": 18.149999618530273,
      "high": 20.049999237060547,
      "low": 18.006000518798828,
      "close": 19.93000030517578,
      "volume": 122000
    },
    {
      "time": "2026-04-06",
      "open": 19.5,
      "high": 20.091999053955078,
      "low": 18.489999771118164,
      "close": 19.829999923706055,
      "volume": 46100
    },
    {
      "time": "2026-04-07",
      "open": 19.75,
      "high": 20.450000762939453,
      "low": 19.43000030517578,
      "close": 20.31999969482422,
      "volume": 91800
    },
    {
      "time": "2026-04-08",
      "open": 20.84000015258789,
      "high": 21.09000015258789,
      "low": 20.15999984741211,
      "close": 20.6200008392334,
      "volume": 105000
    },
    {
      "time": "2026-04-09",
      "open": 20.6200008392334,
      "high": 20.899999618530273,
      "low": 19.6200008392334,
      "close": 20.739999771118164,
      "volume": 138100
    },
    {
      "time": "2026-04-10",
      "open": 20.75,
      "high": 21.190000534057617,
      "low": 20.155000686645508,
      "close": 20.329999923706055,
      "volume": 120400
    },
    {
      "time": "2026-04-13",
      "open": 20.260000228881836,
      "high": 20.760000228881836,
      "low": 19.700000762939453,
      "close": 20.399999618530273,
      "volume": 154900
    },
    {
      "time": "2026-04-14",
      "open": 20.420000076293945,
      "high": 21.219999313354492,
      "low": 20.270000457763672,
      "close": 20.829999923706055,
      "volume": 90000
    },
    {
      "time": "2026-04-15",
      "open": 20.56999969482422,
      "high": 21.959999084472656,
      "low": 20.489999771118164,
      "close": 21.040000915527344,
      "volume": 116200
    },
    {
      "time": "2026-04-16",
      "open": 21.079999923706055,
      "high": 21.110000610351562,
      "low": 20,
      "close": 20.5,
      "volume": 135700
    },
    {
      "time": "2026-04-17",
      "open": 21,
      "high": 21,
      "low": 17.795000076293945,
      "close": 18.059999465942383,
      "volume": 158400
    },
    {
      "time": "2026-04-20",
      "open": 18.100000381469727,
      "high": 19.139999389648438,
      "low": 17.5,
      "close": 18.969999313354492,
      "volume": 124500
    },
    {
      "time": "2026-04-21",
      "open": 18.6299991607666,
      "high": 18.719999313354492,
      "low": 17.950000762939453,
      "close": 18.020000457763672,
      "volume": 55200
    },
    {
      "time": "2026-04-22",
      "open": 18.540000915527344,
      "high": 18.75,
      "low": 17.790000915527344,
      "close": 18.110000610351562,
      "volume": 68800
    },
    {
      "time": "2026-04-23",
      "open": 18.459999084472656,
      "high": 18.75,
      "low": 17.459999084472656,
      "close": 17.690000534057617,
      "volume": 76300
    },
    {
      "time": "2026-04-24",
      "open": 17.690000534057617,
      "high": 18.04800033569336,
      "low": 17.059999465942383,
      "close": 17.920000076293945,
      "volume": 51400
    },
    {
      "time": "2026-04-27",
      "open": 17.799999237060547,
      "high": 18.327999114990234,
      "low": 17.6299991607666,
      "close": 17.790000915527344,
      "volume": 62900
    },
    {
      "time": "2026-04-28",
      "open": 17.5,
      "high": 18.1299991607666,
      "low": 17.15399932861328,
      "close": 18.059999465942383,
      "volume": 36100
    },
    {
      "time": "2026-04-29",
      "open": 17.59000015258789,
      "high": 18.020000457763672,
      "low": 17.399999618530273,
      "close": 17.899999618530273,
      "volume": 60200
    },
    {
      "time": "2026-04-30",
      "open": 17.8799991607666,
      "high": 18.520000457763672,
      "low": 17.62299919128418,
      "close": 18.489999771118164,
      "volume": 28700
    },
    {
      "time": "2026-05-01",
      "open": 18.540000915527344,
      "high": 18.690000534057617,
      "low": 18.100000381469727,
      "close": 18.459999084472656,
      "volume": 20600
    },
    {
      "time": "2026-05-04",
      "open": 18.34000015258789,
      "high": 19.3799991607666,
      "low": 18.34000015258789,
      "close": 19.149999618530273,
      "volume": 54300
    },
    {
      "time": "2026-05-05",
      "open": 19.149999618530273,
      "high": 19.6299991607666,
      "low": 18.81999969482422,
      "close": 19.06999969482422,
      "volume": 67700
    },
    {
      "time": "2026-05-06",
      "open": 19.06999969482422,
      "high": 19.950000762939453,
      "low": 19.06999969482422,
      "close": 19.43000030517578,
      "volume": 80600
    },
    {
      "time": "2026-05-07",
      "open": 17,
      "high": 20.520000457763672,
      "low": 16.850000381469727,
      "close": 19.899999618530273,
      "volume": 157400
    },
    {
      "time": "2026-05-08",
      "open": 19.8799991607666,
      "high": 21.520000457763672,
      "low": 19.81999969482422,
      "close": 21.479999542236328,
      "volume": 174300
    },
    {
      "time": "2026-05-11",
      "open": 21.09000015258789,
      "high": 21.58099937438965,
      "low": 20.59000015258789,
      "close": 21.459999084472656,
      "volume": 103700
    },
    {
      "time": "2026-05-12",
      "open": 21.200000762939453,
      "high": 21.31999969482422,
      "low": 20.139999389648438,
      "close": 21.1200008392334,
      "volume": 82300
    },
    {
      "time": "2026-05-13",
      "open": 21.100000381469727,
      "high": 23.280000686645508,
      "low": 20.530000686645508,
      "close": 22.270000457763672,
      "volume": 237700
    },
    {
      "time": "2026-05-14",
      "open": 22.059999465942383,
      "high": 22.059999465942383,
      "low": 20.860000610351562,
      "close": 20.8700008392334,
      "volume": 95200
    },
    {
      "time": "2026-05-15",
      "open": 20.280000686645508,
      "high": 22.079999923706055,
      "low": 20.280000686645508,
      "close": 21.850000381469727,
      "volume": 104400
    },
    {
      "time": "2026-05-18",
      "open": 21.6299991607666,
      "high": 21.969999313354492,
      "low": 21.030000686645508,
      "close": 21.899999618530273,
      "volume": 64800
    },
    {
      "time": "2026-05-19",
      "open": 21.290000915527344,
      "high": 21.8700008392334,
      "low": 20.458999633789062,
      "close": 21.600000381469727,
      "volume": 68300
    },
    {
      "time": "2026-05-20",
      "open": 21.75,
      "high": 22.459999084472656,
      "low": 21.05900001525879,
      "close": 22.020000457763672,
      "volume": 123000
    },
    {
      "time": "2026-05-21",
      "open": 22.020000457763672,
      "high": 22.43000030517578,
      "low": 21.267000198364258,
      "close": 21.5,
      "volume": 58200
    },
    {
      "time": "2026-05-22",
      "open": 21.5,
      "high": 23.12299919128418,
      "low": 21.5,
      "close": 22.25,
      "volume": 116800
    },
    {
      "time": "2026-05-26",
      "open": 22.1299991607666,
      "high": 22.850000381469727,
      "low": 21.665000915527344,
      "close": 22.110000610351562,
      "volume": 135600
    },
    {
      "time": "2026-05-27",
      "open": 22.040000915527344,
      "high": 22.809999465942383,
      "low": 21.110000610351562,
      "close": 22.510000228881836,
      "volume": 188300
    },
    {
      "time": "2026-05-28",
      "open": 22.260000228881836,
      "high": 23.299999237060547,
      "low": 21.110000610351562,
      "close": 23.170000076293945,
      "volume": 169200
    },
    {
      "time": "2026-05-29",
      "open": 23.280000686645508,
      "high": 23.75,
      "low": 22.479999542236328,
      "close": 23.079999923706055,
      "volume": 1020500
    },
    {
      "time": "2026-06-01",
      "open": 22.639999389648438,
      "high": 22.639999389648438,
      "low": 19.030000686645508,
      "close": 19.1299991607666,
      "volume": 316500
    },
    {
      "time": "2026-06-02",
      "open": 19.139999389648438,
      "high": 20.045000076293945,
      "low": 18.489999771118164,
      "close": 19.43000030517578,
      "volume": 194700
    },
    {
      "time": "2026-06-03",
      "open": 19.049999237060547,
      "high": 19.190000534057617,
      "low": 18.290000915527344,
      "close": 18.8700008392334,
      "volume": 114000
    },
    {
      "time": "2026-06-04",
      "open": 19.950000762939453,
      "high": 19.950000762939453,
      "low": 19.15999984741211,
      "close": 19.40999984741211,
      "volume": 75400
    },
    {
      "time": "2026-06-05",
      "open": 19.40999984741211,
      "high": 19.40999984741211,
      "low": 18.47599983215332,
      "close": 18.899999618530273,
      "volume": 86100
    },
    {
      "time": "2026-06-08",
      "open": 18.889999389648438,
      "high": 19.920000076293945,
      "low": 18.861000061035156,
      "close": 19.649999618530273,
      "volume": 69200
    },
    {
      "time": "2026-06-09",
      "open": 19.649999618530273,
      "high": 19.979999542236328,
      "low": 19.110000610351562,
      "close": 19.6200008392334,
      "volume": 49100
    },
    {
      "time": "2026-06-10",
      "open": 19.399999618530273,
      "high": 20.489999771118164,
      "low": 19.290000915527344,
      "close": 20.239999771118164,
      "volume": 93900
    },
    {
      "time": "2026-06-11",
      "open": 20.399999618530273,
      "high": 20.510000228881836,
      "low": 19.729999542236328,
      "close": 20.1200008392334,
      "volume": 63800
    },
    {
      "time": "2026-06-12",
      "open": 19.760000228881836,
      "high": 20.239999771118164,
      "low": 19.020000457763672,
      "close": 19.170000076293945,
      "volume": 76700
    },
    {
      "time": "2026-06-15",
      "open": 19.360000610351562,
      "high": 20.7549991607666,
      "low": 19.360000610351562,
      "close": 20.75,
      "volume": 98800
    },
    {
      "time": "2026-06-16",
      "open": 20.5,
      "high": 20.639999389648438,
      "low": 19.690000534057617,
      "close": 20.450000762939453,
      "volume": 62600
    },
    {
      "time": "2026-06-17",
      "open": 20.450000762939453,
      "high": 21.21500015258789,
      "low": 20.399999618530273,
      "close": 20.5,
      "volume": 75000
    },
    {
      "time": "2026-06-18",
      "open": 20.5,
      "high": 20.5,
      "low": 18.920000076293945,
      "close": 20.06999969482422,
      "volume": 398800
    },
    {
      "time": "2026-06-22",
      "open": 19.829999923706055,
      "high": 20.600000381469727,
      "low": 19.479999542236328,
      "close": 19.969999313354492,
      "volume": 114700
    },
    {
      "time": "2026-06-23",
      "open": 19.700000762939453,
      "high": 20.049999237060547,
      "low": 19.5,
      "close": 20.049999237060547,
      "volume": 63600
    },
    {
      "time": "2026-06-24",
      "open": 19.889999389648438,
      "high": 20.489999771118164,
      "low": 18.780000686645508,
      "close": 20.170000076293945,
      "volume": 166400
    },
    {
      "time": "2026-06-25",
      "open": 19.8799991607666,
      "high": 20.2450008392334,
      "low": 17.440000534057617,
      "close": 18.969999313354492,
      "volume": 271200
    },
    {
      "time": "2026-06-26",
      "open": 18.440000534057617,
      "high": 19.600000381469727,
      "low": 16.93000030517578,
      "close": 17.43000030517578,
      "volume": 237400
    },
    {
      "time": "2026-06-29",
      "open": 17.309999465942383,
      "high": 17.56999969482422,
      "low": 16.510000228881836,
      "close": 17.549999237060547,
      "volume": 164600
    },
    {
      "time": "2026-06-30",
      "open": 17.520000457763672,
      "high": 19.100000381469727,
      "low": 17.209999084472656,
      "close": 18.780000686645508,
      "volume": 232100
    },
    {
      "time": "2026-07-01",
      "open": 18.68000030517578,
      "high": 20.790000915527344,
      "low": 18.68000030517578,
      "close": 20.329999923706055,
      "volume": 142000
    },
    {
      "time": "2026-07-02",
      "open": 20.770000457763672,
      "high": 20.959999084472656,
      "low": 20,
      "close": 20.440000534057617,
      "volume": 136000
    },
    {
      "time": "2026-07-06",
      "open": 20.440000534057617,
      "high": 20.545000076293945,
      "low": 19.9950008392334,
      "close": 20.360000610351562,
      "volume": 71700
    },
    {
      "time": "2026-07-07",
      "open": 20.440000534057617,
      "high": 20.440000534057617,
      "low": 19.18000030517578,
      "close": 19.229999542236328,
      "volume": 57400
    },
    {
      "time": "2026-07-08",
      "open": 19,
      "high": 19.290000915527344,
      "low": 18.301000595092773,
      "close": 18.920000076293945,
      "volume": 63400
    },
    {
      "time": "2026-07-09",
      "open": 18.920000076293945,
      "high": 18.920000076293945,
      "low": 17.655000686645508,
      "close": 17.959999084472656,
      "volume": 90100
    },
    {
      "time": "2026-07-10",
      "open": 18,
      "high": 18.90999984741211,
      "low": 17.860000610351562,
      "close": 18.700000762939453,
      "volume": 84600
    },
    {
      "time": "2026-07-13",
      "open": 18.3799991607666,
      "high": 19.100000381469727,
      "low": 17.96500015258789,
      "close": 18.010000228881836,
      "volume": 78500
    },
    {
      "time": "2026-07-14",
      "open": 18.049999237060547,
      "high": 18.360000610351562,
      "low": 15.109999656677246,
      "close": 15.3100004196167,
      "volume": 380000
    },
    {
      "time": "2026-07-15",
      "open": 15.75,
      "high": 15.970000267028809,
      "low": 14.720000267028809,
      "close": 15.039999961853027,
      "volume": 224400
    },
    {
      "time": "2026-07-16",
      "open": 15.029999732971191,
      "high": 15.72599983215332,
      "low": 15,
      "close": 15.140000343322754,
      "volume": 97800
    },
    {
      "time": "2026-07-17",
      "open": 15.079999923706055,
      "high": 15.335000038146973,
      "low": 14.194999694824219,
      "close": 14.899999618530273,
      "volume": 250300
    },
    {
      "time": "2026-07-20",
      "open": 14.899999618530273,
      "high": 15.6899995803833,
      "low": 14.510000228881836,
      "close": 15.539999961853027,
      "volume": 122100
    },
    {
      "time": "2026-07-21",
      "open": 15.470000267028809,
      "high": 15.949999809265137,
      "low": 14.75,
      "close": 14.979999542236328,
      "volume": 210000
    },
    {
      "time": "2026-07-22",
      "open": 14.850000381469727,
      "high": 15.1899995803833,
      "low": 14.140000343322754,
      "close": 14.279999732971191,
      "volume": 165000
    },
    {
      "time": "2026-07-23",
      "open": 14.039999961853027,
      "high": 15.149999618530273,
      "low": 13.600000381469727,
      "close": 15.029999732971191,
      "volume": 227300
    },
    {
      "time": "2026-07-24",
      "open": 15.0600004196167,
      "high": 15.0600004196167,
      "low": 13.265000343322754,
      "close": 13.675000190734863,
      "volume": 155435
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 31.471199989318848
    },
    {
      "time": "2025-10-06",
      "value": 31.38599998474121
    },
    {
      "time": "2025-10-07",
      "value": 31.276199951171876
    },
    {
      "time": "2025-10-08",
      "value": 31.196999969482423
    },
    {
      "time": "2025-10-09",
      "value": 31.11479995727539
    },
    {
      "time": "2025-10-10",
      "value": 30.99840000152588
    },
    {
      "time": "2025-10-13",
      "value": 30.9053999710083
    },
    {
      "time": "2025-10-14",
      "value": 30.79979995727539
    },
    {
      "time": "2025-10-15",
      "value": 30.70919998168945
    },
    {
      "time": "2025-10-16",
      "value": 30.62099998474121
    },
    {
      "time": "2025-10-17",
      "value": 30.51540000915527
    },
    {
      "time": "2025-10-20",
      "value": 30.405
    },
    {
      "time": "2025-10-21",
      "value": 30.28560001373291
    },
    {
      "time": "2025-10-22",
      "value": 30.14520004272461
    },
    {
      "time": "2025-10-23",
      "value": 30.018600044250487
    },
    {
      "time": "2025-10-24",
      "value": 29.8992000579834
    },
    {
      "time": "2025-10-27",
      "value": 29.779800033569337
    },
    {
      "time": "2025-10-28",
      "value": 29.657400016784667
    },
    {
      "time": "2025-10-29",
      "value": 29.549400024414062
    },
    {
      "time": "2025-10-30",
      "value": 29.41620006561279
    },
    {
      "time": "2025-10-31",
      "value": 29.27520004272461
    },
    {
      "time": "2025-11-03",
      "value": 29.106000022888182
    },
    {
      "time": "2025-11-04",
      "value": 28.886399993896486
    },
    {
      "time": "2025-11-05",
      "value": 28.700400009155274
    },
    {
      "time": "2025-11-06",
      "value": 28.377600021362305
    },
    {
      "time": "2025-11-07",
      "value": 28.056000022888185
    },
    {
      "time": "2025-11-10",
      "value": 27.693600044250488
    },
    {
      "time": "2025-11-11",
      "value": 27.37319999694824
    },
    {
      "time": "2025-11-12",
      "value": 27.11759998321533
    },
    {
      "time": "2025-11-13",
      "value": 26.86919998168945
    },
    {
      "time": "2025-11-14",
      "value": 26.57760000228882
    },
    {
      "time": "2025-11-17",
      "value": 26.287199993133544
    },
    {
      "time": "2025-11-18",
      "value": 26.02260000228882
    },
    {
      "time": "2025-11-19",
      "value": 25.777199993133546
    },
    {
      "time": "2025-11-20",
      "value": 25.52459997177124
    },
    {
      "time": "2025-11-21",
      "value": 25.324799938201906
    },
    {
      "time": "2025-11-24",
      "value": 25.085999927520753
    },
    {
      "time": "2025-11-25",
      "value": 24.84659994125366
    },
    {
      "time": "2025-11-26",
      "value": 24.597599964141846
    },
    {
      "time": "2025-11-28",
      "value": 24.33119997024536
    },
    {
      "time": "2025-12-01",
      "value": 24.09719995498657
    },
    {
      "time": "2025-12-02",
      "value": 23.854799976348875
    },
    {
      "time": "2025-12-03",
      "value": 23.614799976348877
    },
    {
      "time": "2025-12-04",
      "value": 23.40239995956421
    },
    {
      "time": "2025-12-05",
      "value": 23.179199962615968
    },
    {
      "time": "2025-12-08",
      "value": 22.939799938201904
    },
    {
      "time": "2025-12-09",
      "value": 22.73079996109009
    },
    {
      "time": "2025-12-10",
      "value": 22.448999938964842
    },
    {
      "time": "2025-12-11",
      "value": 22.13239994049072
    },
    {
      "time": "2025-12-12",
      "value": 21.849599952697755
    },
    {
      "time": "2025-12-15",
      "value": 21.54119993209839
    },
    {
      "time": "2025-12-16",
      "value": 21.22119993209839
    },
    {
      "time": "2025-12-17",
      "value": 20.927999954223633
    },
    {
      "time": "2025-12-18",
      "value": 20.611799945831297
    },
    {
      "time": "2025-12-19",
      "value": 20.31979995727539
    },
    {
      "time": "2025-12-22",
      "value": 20.076799945831297
    },
    {
      "time": "2025-12-23",
      "value": 19.848399963378906
    },
    {
      "time": "2025-12-24",
      "value": 19.667599983215332
    },
    {
      "time": "2025-12-26",
      "value": 19.472999992370607
    },
    {
      "time": "2025-12-29",
      "value": 19.298400001525877
    },
    {
      "time": "2025-12-30",
      "value": 19.15840000152588
    },
    {
      "time": "2025-12-31",
      "value": 19.078200035095215
    },
    {
      "time": "2026-01-02",
      "value": 18.96380001068115
    },
    {
      "time": "2026-01-05",
      "value": 18.889400024414062
    },
    {
      "time": "2026-01-06",
      "value": 18.795600051879884
    },
    {
      "time": "2026-01-07",
      "value": 18.700000076293946
    },
    {
      "time": "2026-01-08",
      "value": 18.61540008544922
    },
    {
      "time": "2026-01-09",
      "value": 18.50960006713867
    },
    {
      "time": "2026-01-12",
      "value": 18.38300006866455
    },
    {
      "time": "2026-01-13",
      "value": 18.284600067138673
    },
    {
      "time": "2026-01-14",
      "value": 18.212000045776367
    },
    {
      "time": "2026-01-15",
      "value": 18.1742000579834
    },
    {
      "time": "2026-01-16",
      "value": 18.190600051879883
    },
    {
      "time": "2026-01-20",
      "value": 18.103800048828123
    },
    {
      "time": "2026-01-21",
      "value": 18.012600021362303
    },
    {
      "time": "2026-01-22",
      "value": 17.903199996948242
    },
    {
      "time": "2026-01-23",
      "value": 17.780800018310547
    },
    {
      "time": "2026-01-26",
      "value": 17.64800003051758
    },
    {
      "time": "2026-01-27",
      "value": 17.58840003967285
    },
    {
      "time": "2026-01-28",
      "value": 17.55280002593994
    },
    {
      "time": "2026-01-29",
      "value": 17.567400035858153
    },
    {
      "time": "2026-01-30",
      "value": 17.54240005493164
    },
    {
      "time": "2026-02-02",
      "value": 17.49160005569458
    },
    {
      "time": "2026-02-03",
      "value": 17.436400051116944
    },
    {
      "time": "2026-02-04",
      "value": 17.36480005264282
    },
    {
      "time": "2026-02-05",
      "value": 17.293200073242186
    },
    {
      "time": "2026-02-06",
      "value": 17.339600067138672
    },
    {
      "time": "2026-02-09",
      "value": 17.376800079345703
    },
    {
      "time": "2026-02-10",
      "value": 17.40800006866455
    },
    {
      "time": "2026-02-11",
      "value": 17.455000076293945
    },
    {
      "time": "2026-02-12",
      "value": 17.453400077819825
    },
    {
      "time": "2026-02-13",
      "value": 17.465200080871583
    },
    {
      "time": "2026-02-17",
      "value": 17.453400077819825
    },
    {
      "time": "2026-02-18",
      "value": 17.40080009460449
    },
    {
      "time": "2026-02-19",
      "value": 17.395400085449218
    },
    {
      "time": "2026-02-20",
      "value": 17.405600090026855
    },
    {
      "time": "2026-02-23",
      "value": 17.401800079345705
    },
    {
      "time": "2026-02-24",
      "value": 17.504800090789796
    },
    {
      "time": "2026-02-25",
      "value": 17.65860010147095
    },
    {
      "time": "2026-02-26",
      "value": 17.758600101470947
    },
    {
      "time": "2026-02-27",
      "value": 17.955400123596192
    },
    {
      "time": "2026-03-02",
      "value": 18.12220012664795
    },
    {
      "time": "2026-03-03",
      "value": 18.238400135040283
    },
    {
      "time": "2026-03-04",
      "value": 18.36000015258789
    },
    {
      "time": "2026-03-05",
      "value": 18.432400150299074
    },
    {
      "time": "2026-03-06",
      "value": 18.4810001373291
    },
    {
      "time": "2026-03-09",
      "value": 18.502600116729738
    },
    {
      "time": "2026-03-10",
      "value": 18.49960012435913
    },
    {
      "time": "2026-03-11",
      "value": 18.473000087738036
    },
    {
      "time": "2026-03-12",
      "value": 18.433200092315673
    },
    {
      "time": "2026-03-13",
      "value": 18.37020009994507
    },
    {
      "time": "2026-03-16",
      "value": 18.28340009689331
    },
    {
      "time": "2026-03-17",
      "value": 18.23340009689331
    },
    {
      "time": "2026-03-18",
      "value": 18.14880006790161
    },
    {
      "time": "2026-03-19",
      "value": 18.07420003890991
    },
    {
      "time": "2026-03-20",
      "value": 17.977800045013428
    },
    {
      "time": "2026-03-23",
      "value": 17.883000011444093
    },
    {
      "time": "2026-03-24",
      "value": 17.817200031280517
    },
    {
      "time": "2026-03-25",
      "value": 17.762800006866456
    },
    {
      "time": "2026-03-26",
      "value": 17.693799991607666
    },
    {
      "time": "2026-03-27",
      "value": 17.60140001296997
    },
    {
      "time": "2026-03-30",
      "value": 17.49579999923706
    },
    {
      "time": "2026-03-31",
      "value": 17.419400005340577
    },
    {
      "time": "2026-04-01",
      "value": 17.39640001296997
    },
    {
      "time": "2026-04-02",
      "value": 17.429000034332276
    },
    {
      "time": "2026-04-06",
      "value": 17.48260004043579
    },
    {
      "time": "2026-04-07",
      "value": 17.551800022125246
    },
    {
      "time": "2026-04-08",
      "value": 17.61940004348755
    },
    {
      "time": "2026-04-09",
      "value": 17.68940004348755
    },
    {
      "time": "2026-04-10",
      "value": 17.75600004196167
    },
    {
      "time": "2026-04-13",
      "value": 17.835000019073487
    },
    {
      "time": "2026-04-14",
      "value": 17.94900001525879
    },
    {
      "time": "2026-04-15",
      "value": 18.079200038909914
    },
    {
      "time": "2026-04-16",
      "value": 18.216200046539306
    },
    {
      "time": "2026-04-17",
      "value": 18.32260004043579
    },
    {
      "time": "2026-04-20",
      "value": 18.407600021362306
    },
    {
      "time": "2026-04-21",
      "value": 18.3796000289917
    },
    {
      "time": "2026-04-22",
      "value": 18.3596000289917
    },
    {
      "time": "2026-04-23",
      "value": 18.34020004272461
    },
    {
      "time": "2026-04-24",
      "value": 18.318000030517577
    },
    {
      "time": "2026-04-27",
      "value": 18.315400047302248
    },
    {
      "time": "2026-04-28",
      "value": 18.30780002593994
    },
    {
      "time": "2026-04-29",
      "value": 18.3296000289917
    },
    {
      "time": "2026-04-30",
      "value": 18.37220001220703
    },
    {
      "time": "2026-05-01",
      "value": 18.386800003051757
    },
    {
      "time": "2026-05-04",
      "value": 18.425400009155272
    },
    {
      "time": "2026-05-05",
      "value": 18.444799995422365
    },
    {
      "time": "2026-05-06",
      "value": 18.448199996948244
    },
    {
      "time": "2026-05-07",
      "value": 18.452199974060058
    },
    {
      "time": "2026-05-08",
      "value": 18.495199966430665
    },
    {
      "time": "2026-05-11",
      "value": 18.45879993438721
    },
    {
      "time": "2026-05-12",
      "value": 18.459599952697754
    },
    {
      "time": "2026-05-13",
      "value": 18.537799949645997
    },
    {
      "time": "2026-05-14",
      "value": 18.592999954223632
    },
    {
      "time": "2026-05-15",
      "value": 18.701799964904787
    },
    {
      "time": "2026-05-18",
      "value": 18.808599967956543
    },
    {
      "time": "2026-05-19",
      "value": 18.916399993896484
    },
    {
      "time": "2026-05-20",
      "value": 19.01619998931885
    },
    {
      "time": "2026-05-21",
      "value": 19.122000007629396
    },
    {
      "time": "2026-05-22",
      "value": 19.233600006103515
    },
    {
      "time": "2026-05-26",
      "value": 19.348400001525878
    },
    {
      "time": "2026-05-27",
      "value": 19.457999992370606
    },
    {
      "time": "2026-05-28",
      "value": 19.57520000457764
    },
    {
      "time": "2026-05-29",
      "value": 19.694200019836426
    },
    {
      "time": "2026-06-01",
      "value": 19.735800018310545
    },
    {
      "time": "2026-06-02",
      "value": 19.793800010681153
    },
    {
      "time": "2026-06-03",
      "value": 19.822000045776367
    },
    {
      "time": "2026-06-04",
      "value": 19.85620002746582
    },
    {
      "time": "2026-06-05",
      "value": 19.893200035095216
    },
    {
      "time": "2026-06-08",
      "value": 19.944800033569337
    },
    {
      "time": "2026-06-09",
      "value": 19.99520004272461
    },
    {
      "time": "2026-06-10",
      "value": 20.05860004425049
    },
    {
      "time": "2026-06-11",
      "value": 20.092600059509277
    },
    {
      "time": "2026-06-12",
      "value": 20.105800056457518
    },
    {
      "time": "2026-06-15",
      "value": 20.122200050354003
    },
    {
      "time": "2026-06-16",
      "value": 20.13460006713867
    },
    {
      "time": "2026-06-17",
      "value": 20.13820007324219
    },
    {
      "time": "2026-06-18",
      "value": 20.127200050354006
    },
    {
      "time": "2026-06-22",
      "value": 20.11180004119873
    },
    {
      "time": "2026-06-23",
      "value": 20.10620002746582
    },
    {
      "time": "2026-06-24",
      "value": 20.101600036621093
    },
    {
      "time": "2026-06-25",
      "value": 20.064400024414063
    },
    {
      "time": "2026-06-26",
      "value": 19.992200012207032
    },
    {
      "time": "2026-06-29",
      "value": 19.933199996948243
    },
    {
      "time": "2026-06-30",
      "value": 19.947600021362305
    },
    {
      "time": "2026-07-01",
      "value": 19.974800033569338
    },
    {
      "time": "2026-07-02",
      "value": 20.023200035095215
    },
    {
      "time": "2026-07-06",
      "value": 20.068200035095217
    },
    {
      "time": "2026-07-07",
      "value": 20.099000015258788
    },
    {
      "time": "2026-07-08",
      "value": 20.119000015258788
    },
    {
      "time": "2026-07-09",
      "value": 20.122399978637695
    },
    {
      "time": "2026-07-10",
      "value": 20.135200004577637
    },
    {
      "time": "2026-07-13",
      "value": 20.137400016784667
    },
    {
      "time": "2026-07-14",
      "value": 20.07380002975464
    },
    {
      "time": "2026-07-15",
      "value": 20.005400047302246
    },
    {
      "time": "2026-07-16",
      "value": 19.925200061798094
    },
    {
      "time": "2026-07-17",
      "value": 19.841800060272217
    },
    {
      "time": "2026-07-20",
      "value": 19.764000053405763
    },
    {
      "time": "2026-07-21",
      "value": 19.66560005187988
    },
    {
      "time": "2026-07-22",
      "value": 19.52160005569458
    },
    {
      "time": "2026-07-23",
      "value": 19.393000068664552
    },
    {
      "time": "2026-07-24",
      "value": 19.24410005569458
    }
  ],
  "analysis": null
}