{
  "ok": true,
  "cached": false,
  "ticker": "PWP",
  "price": 15.67,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-29",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Perella Weinberg to Announce Second Quarter 2026 Financial Results and to Host Conference Call on July 31, 2026",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/perella-weinberg-announce-second-quarter-140000759.html",
      "published": "2026-07-21"
    },
    {
      "title": "3 Cash-Producing Stocks We Think Twice About",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-cash-producing-stocks-think-114333171.html",
      "published": "2026-07-20"
    },
    {
      "title": "Investment Banking & Brokerage Stocks Q1 Results: Benchmarking Perella Weinberg (NASDAQ:PWP)",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/investment-banking-brokerage-stocks-q1-182615645.html",
      "published": "2026-06-29"
    },
    {
      "title": "Optimism Surrounds Perella Weinberg Partners (PWP) Amid Headcount Expense Reduction Plans",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/optimism-surrounds-perella-weinberg-partners-045347928.html",
      "published": "2026-06-23"
    },
    {
      "title": "3 Profitable Stocks We Approach with Caution",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-profitable-stocks-approach-caution-152528257.html",
      "published": "2026-06-18"
    },
    {
      "title": "1 Financials Stock on Our Buy List and 2 We Find Risky",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-financials-stock-buy-list-184407374.html",
      "published": "2026-06-15"
    },
    {
      "title": "Guggenheim Securities Hires Jérôme Brassart to Expand Energy, Power & Energy Transition Investment Banking Practice in Europe",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/sectors/energy/articles/guggenheim-securities-hires-j-r-070000566.html",
      "published": "2026-06-02"
    },
    {
      "title": "Market Chatter: Perella Weinberg to Cut Nearly 10% of Workforce",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/market-chatter-perella-weinberg-cut-215713001.html",
      "published": "2026-05-27"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 21.100000381469727,
      "high": 21.149999618530273,
      "low": 20.5,
      "close": 20.559999465942383,
      "volume": 895800
    },
    {
      "time": "2025-07-28",
      "open": 20.559999465942383,
      "high": 20.709999084472656,
      "low": 20.184999465942383,
      "close": 20.700000762939453,
      "volume": 787300
    },
    {
      "time": "2025-07-29",
      "open": 20.770000457763672,
      "high": 20.889999389648438,
      "low": 20.489999771118164,
      "close": 20.8700008392334,
      "volume": 1070500
    },
    {
      "time": "2025-07-30",
      "open": 21.15999984741211,
      "high": 21.610000610351562,
      "low": 20.545000076293945,
      "close": 20.739999771118164,
      "volume": 1068000
    },
    {
      "time": "2025-07-31",
      "open": 21.040000915527344,
      "high": 21.100000381469727,
      "low": 19.68000030517578,
      "close": 19.940000534057617,
      "volume": 1831600
    },
    {
      "time": "2025-08-01",
      "open": 18.65999984741211,
      "high": 21.170000076293945,
      "low": 18.65999984741211,
      "close": 20.969999313354492,
      "volume": 2483200
    },
    {
      "time": "2025-08-04",
      "open": 22.309999465942383,
      "high": 22.469999313354492,
      "low": 21.139999389648438,
      "close": 21.850000381469727,
      "volume": 1820400
    },
    {
      "time": "2025-08-05",
      "open": 21.93000030517578,
      "high": 22.329999923706055,
      "low": 21.415000915527344,
      "close": 22.190000534057617,
      "volume": 1376900
    },
    {
      "time": "2025-08-06",
      "open": 22.200000762939453,
      "high": 22.454999923706055,
      "low": 22.020000457763672,
      "close": 22.219999313354492,
      "volume": 1097300
    },
    {
      "time": "2025-08-07",
      "open": 22.459999084472656,
      "high": 22.55500030517578,
      "low": 21.940000534057617,
      "close": 22.389999389648438,
      "volume": 1679700
    },
    {
      "time": "2025-08-08",
      "open": 22.549999237060547,
      "high": 22.899999618530273,
      "low": 22.079999923706055,
      "close": 22.18000030517578,
      "volume": 1816100
    },
    {
      "time": "2025-08-11",
      "open": 22.170000076293945,
      "high": 22.489999771118164,
      "low": 21.200000762939453,
      "close": 21.790000915527344,
      "volume": 987200
    },
    {
      "time": "2025-08-12",
      "open": 22.09000015258789,
      "high": 22.950000762939453,
      "low": 21.844999313354492,
      "close": 22.559999465942383,
      "volume": 1294500
    },
    {
      "time": "2025-08-13",
      "open": 22.670000076293945,
      "high": 22.8799991607666,
      "low": 22.309999465942383,
      "close": 22.829999923706055,
      "volume": 1243900
    },
    {
      "time": "2025-08-14",
      "open": 22.510000228881836,
      "high": 22.65999984741211,
      "low": 22.170000076293945,
      "close": 22.350000381469727,
      "volume": 957800
    },
    {
      "time": "2025-08-15",
      "open": 22.5,
      "high": 22.579999923706055,
      "low": 21.739999771118164,
      "close": 21.809999465942383,
      "volume": 673300
    },
    {
      "time": "2025-08-18",
      "open": 21.93000030517578,
      "high": 21.93000030517578,
      "low": 21.424999237060547,
      "close": 21.549999237060547,
      "volume": 976900
    },
    {
      "time": "2025-08-19",
      "open": 21.6299991607666,
      "high": 21.90999984741211,
      "low": 21.270000457763672,
      "close": 21.31999969482422,
      "volume": 855700
    },
    {
      "time": "2025-08-20",
      "open": 21.510000228881836,
      "high": 21.510000228881836,
      "low": 20.79199981689453,
      "close": 21.280000686645508,
      "volume": 997900
    },
    {
      "time": "2025-08-21",
      "open": 21.040000915527344,
      "high": 21.799999237060547,
      "low": 21.040000915527344,
      "close": 21.09000015258789,
      "volume": 761600
    },
    {
      "time": "2025-08-22",
      "open": 21.1299991607666,
      "high": 22.450000762939453,
      "low": 20.989999771118164,
      "close": 22.399999618530273,
      "volume": 1317400
    },
    {
      "time": "2025-08-25",
      "open": 22.260000228881836,
      "high": 22.549999237060547,
      "low": 21.670000076293945,
      "close": 21.729999542236328,
      "volume": 1041300
    },
    {
      "time": "2025-08-26",
      "open": 21.729999542236328,
      "high": 22.809999465942383,
      "low": 21.690000534057617,
      "close": 22.670000076293945,
      "volume": 1495200
    },
    {
      "time": "2025-08-27",
      "open": 22.40999984741211,
      "high": 22.84000015258789,
      "low": 21.469999313354492,
      "close": 22.420000076293945,
      "volume": 1050400
    },
    {
      "time": "2025-08-28",
      "open": 22.540000915527344,
      "high": 22.799999237060547,
      "low": 22.270000457763672,
      "close": 22.399999618530273,
      "volume": 1379500
    },
    {
      "time": "2025-08-29",
      "open": 22.479999542236328,
      "high": 22.674999237060547,
      "low": 22.024999618530273,
      "close": 22.1299991607666,
      "volume": 965800
    },
    {
      "time": "2025-09-02",
      "open": 21.6299991607666,
      "high": 21.993000030517578,
      "low": 21.3799991607666,
      "close": 21.81999969482422,
      "volume": 1701400
    },
    {
      "time": "2025-09-03",
      "open": 21.530000686645508,
      "high": 21.899999618530273,
      "low": 20.739999771118164,
      "close": 21.270000457763672,
      "volume": 1804100
    },
    {
      "time": "2025-09-04",
      "open": 21,
      "high": 22.209999084472656,
      "low": 21,
      "close": 22.165000915527344,
      "volume": 1250900
    },
    {
      "time": "2025-09-05",
      "open": 22.34000015258789,
      "high": 22.600000381469727,
      "low": 21.55500030517578,
      "close": 21.729999542236328,
      "volume": 940000
    },
    {
      "time": "2025-09-08",
      "open": 21.709999084472656,
      "high": 22.239999771118164,
      "low": 21.670000076293945,
      "close": 21.969999313354492,
      "volume": 1136800
    },
    {
      "time": "2025-09-09",
      "open": 21.790000915527344,
      "high": 21.964000701904297,
      "low": 21.3700008392334,
      "close": 21.770000457763672,
      "volume": 998100
    },
    {
      "time": "2025-09-10",
      "open": 22.030000686645508,
      "high": 22.40999984741211,
      "low": 21.70800018310547,
      "close": 21.850000381469727,
      "volume": 1113000
    },
    {
      "time": "2025-09-11",
      "open": 22.1299991607666,
      "high": 22.709999084472656,
      "low": 21.889999389648438,
      "close": 22.670000076293945,
      "volume": 1179000
    },
    {
      "time": "2025-09-12",
      "open": 22.6299991607666,
      "high": 22.75,
      "low": 21.670000076293945,
      "close": 22.25,
      "volume": 864200
    },
    {
      "time": "2025-09-15",
      "open": 22.600000381469727,
      "high": 22.65999984741211,
      "low": 21.8700008392334,
      "close": 22.059999465942383,
      "volume": 933100
    },
    {
      "time": "2025-09-16",
      "open": 22.030000686645508,
      "high": 22.200000762939453,
      "low": 21.559999465942383,
      "close": 21.809999465942383,
      "volume": 782200
    },
    {
      "time": "2025-09-17",
      "open": 21.889999389648438,
      "high": 22.850000381469727,
      "low": 21.850000381469727,
      "close": 22.15999984741211,
      "volume": 921100
    },
    {
      "time": "2025-09-18",
      "open": 22.40999984741211,
      "high": 23.25,
      "low": 22.295000076293945,
      "close": 23.139999389648438,
      "volume": 971500
    },
    {
      "time": "2025-09-19",
      "open": 23.170000076293945,
      "high": 23.239999771118164,
      "low": 22.75,
      "close": 22.809999465942383,
      "volume": 1437300
    },
    {
      "time": "2025-09-22",
      "open": 22.6200008392334,
      "high": 22.649999618530273,
      "low": 21.809999465942383,
      "close": 22.209999084472656,
      "volume": 1042000
    },
    {
      "time": "2025-09-23",
      "open": 22.139999389648438,
      "high": 22.639999389648438,
      "low": 21.989999771118164,
      "close": 22.329999923706055,
      "volume": 832600
    },
    {
      "time": "2025-09-24",
      "open": 22.40999984741211,
      "high": 22.44499969482422,
      "low": 21.34000015258789,
      "close": 21.6200008392334,
      "volume": 703300
    },
    {
      "time": "2025-09-25",
      "open": 21.280000686645508,
      "high": 21.954999923706055,
      "low": 20.889999389648438,
      "close": 21.219999313354492,
      "volume": 510600
    },
    {
      "time": "2025-09-26",
      "open": 21.350000381469727,
      "high": 21.479999542236328,
      "low": 21.09000015258789,
      "close": 21.40999984741211,
      "volume": 571900
    },
    {
      "time": "2025-09-29",
      "open": 21.440000534057617,
      "high": 21.809999465942383,
      "low": 21.15999984741211,
      "close": 21.549999237060547,
      "volume": 655000
    },
    {
      "time": "2025-09-30",
      "open": 21.549999237060547,
      "high": 21.920000076293945,
      "low": 20.829999923706055,
      "close": 21.31999969482422,
      "volume": 859100
    },
    {
      "time": "2025-10-01",
      "open": 21.209999084472656,
      "high": 21.30500030517578,
      "low": 20.56999969482422,
      "close": 20.75,
      "volume": 654100
    },
    {
      "time": "2025-10-02",
      "open": 20.790000915527344,
      "high": 21.06999969482422,
      "low": 20.174999237060547,
      "close": 21.010000228881836,
      "volume": 651700
    },
    {
      "time": "2025-10-03",
      "open": 21.010000228881836,
      "high": 21.329999923706055,
      "low": 20.7549991607666,
      "close": 20.940000534057617,
      "volume": 722500
    },
    {
      "time": "2025-10-06",
      "open": 21.049999237060547,
      "high": 21.420000076293945,
      "low": 20.729999542236328,
      "close": 20.989999771118164,
      "volume": 608500
    },
    {
      "time": "2025-10-07",
      "open": 21.020000457763672,
      "high": 21.700000762939453,
      "low": 20.170000076293945,
      "close": 20.229999542236328,
      "volume": 721100
    },
    {
      "time": "2025-10-08",
      "open": 20.229999542236328,
      "high": 20.3799991607666,
      "low": 19.68000030517578,
      "close": 19.75,
      "volume": 578900
    },
    {
      "time": "2025-10-09",
      "open": 19.690000534057617,
      "high": 19.839000701904297,
      "low": 19.309999465942383,
      "close": 19.709999084472656,
      "volume": 988300
    },
    {
      "time": "2025-10-10",
      "open": 19.84000015258789,
      "high": 20.059999465942383,
      "low": 18.55500030517578,
      "close": 18.639999389648438,
      "volume": 1032600
    },
    {
      "time": "2025-10-13",
      "open": 18.790000915527344,
      "high": 19.045000076293945,
      "low": 18.399999618530273,
      "close": 19.020000457763672,
      "volume": 835100
    },
    {
      "time": "2025-10-14",
      "open": 18.649999618530273,
      "high": 19.84000015258789,
      "low": 18.649999618530273,
      "close": 19.719999313354492,
      "volume": 1018900
    },
    {
      "time": "2025-10-15",
      "open": 19.989999771118164,
      "high": 20.270000457763672,
      "low": 19.610000610351562,
      "close": 20.010000228881836,
      "volume": 663900
    },
    {
      "time": "2025-10-16",
      "open": 19.989999771118164,
      "high": 20.06999969482422,
      "low": 19.170000076293945,
      "close": 19.520000457763672,
      "volume": 1048100
    },
    {
      "time": "2025-10-17",
      "open": 19.559999465942383,
      "high": 19.940000534057617,
      "low": 19.06999969482422,
      "close": 19.219999313354492,
      "volume": 849300
    },
    {
      "time": "2025-10-20",
      "open": 19.579999923706055,
      "high": 20,
      "low": 19.420000076293945,
      "close": 19.43000030517578,
      "volume": 1199700
    },
    {
      "time": "2025-10-21",
      "open": 19.350000381469727,
      "high": 19.885000228881836,
      "low": 19.21500015258789,
      "close": 19.81999969482422,
      "volume": 977800
    },
    {
      "time": "2025-10-22",
      "open": 19.56999969482422,
      "high": 19.8700008392334,
      "low": 19.260000228881836,
      "close": 19.479999542236328,
      "volume": 766800
    },
    {
      "time": "2025-10-23",
      "open": 19.559999465942383,
      "high": 19.639999389648438,
      "low": 19.18000030517578,
      "close": 19.389999389648438,
      "volume": 768300
    },
    {
      "time": "2025-10-24",
      "open": 19.770000457763672,
      "high": 20.059999465942383,
      "low": 19.68000030517578,
      "close": 20.030000686645508,
      "volume": 727700
    },
    {
      "time": "2025-10-27",
      "open": 20.030000686645508,
      "high": 20.4689998626709,
      "low": 19.96500015258789,
      "close": 20.360000610351562,
      "volume": 1132100
    },
    {
      "time": "2025-10-28",
      "open": 20.360000610351562,
      "high": 20.645000457763672,
      "low": 20.075000762939453,
      "close": 20.34000015258789,
      "volume": 1115100
    },
    {
      "time": "2025-10-29",
      "open": 20.139999389648438,
      "high": 20.145000457763672,
      "low": 18.520000457763672,
      "close": 18.719999313354492,
      "volume": 1541500
    },
    {
      "time": "2025-10-30",
      "open": 18.540000915527344,
      "high": 19.110000610351562,
      "low": 18.485000610351562,
      "close": 18.81999969482422,
      "volume": 1089100
    },
    {
      "time": "2025-10-31",
      "open": 19.079999923706055,
      "high": 19.420000076293945,
      "low": 18.489999771118164,
      "close": 18.68000030517578,
      "volume": 1089900
    },
    {
      "time": "2025-11-03",
      "open": 18.899999618530273,
      "high": 19.03499984741211,
      "low": 18.25,
      "close": 18.5,
      "volume": 917400
    },
    {
      "time": "2025-11-04",
      "open": 18.65999984741211,
      "high": 18.829999923706055,
      "low": 18.100000381469727,
      "close": 18.700000762939453,
      "volume": 1009500
    },
    {
      "time": "2025-11-05",
      "open": 19.040000915527344,
      "high": 19.30500030517578,
      "low": 18.469999313354492,
      "close": 18.860000610351562,
      "volume": 892100
    },
    {
      "time": "2025-11-06",
      "open": 18.860000610351562,
      "high": 18.959999084472656,
      "low": 18.389999389648438,
      "close": 18.850000381469727,
      "volume": 1043300
    },
    {
      "time": "2025-11-07",
      "open": 17.459999084472656,
      "high": 18.299999237060547,
      "low": 16.719999313354492,
      "close": 18.020000457763672,
      "volume": 2389700
    },
    {
      "time": "2025-11-10",
      "open": 18.18000030517578,
      "high": 19.489999771118164,
      "low": 18.049999237060547,
      "close": 19.010000228881836,
      "volume": 1867700
    },
    {
      "time": "2025-11-11",
      "open": 19.100000381469727,
      "high": 19.43000030517578,
      "low": 18.610000610351562,
      "close": 19.229999542236328,
      "volume": 1407700
    },
    {
      "time": "2025-11-12",
      "open": 19.290000915527344,
      "high": 19.690000534057617,
      "low": 19.25,
      "close": 19.360000610351562,
      "volume": 931200
    },
    {
      "time": "2025-11-13",
      "open": 19.170000076293945,
      "high": 20.010000228881836,
      "low": 18.15999984741211,
      "close": 18.700000762939453,
      "volume": 855900
    },
    {
      "time": "2025-11-14",
      "open": 18.510000228881836,
      "high": 18.885000228881836,
      "low": 17.354999542236328,
      "close": 18.700000762939453,
      "volume": 847900
    },
    {
      "time": "2025-11-17",
      "open": 18.440000534057617,
      "high": 18.56999969482422,
      "low": 17.264999389648438,
      "close": 17.3700008392334,
      "volume": 792300
    },
    {
      "time": "2025-11-18",
      "open": 17.030000686645508,
      "high": 17.739999771118164,
      "low": 17.030000686645508,
      "close": 17.489999771118164,
      "volume": 939900
    },
    {
      "time": "2025-11-19",
      "open": 17.709999084472656,
      "high": 17.850000381469727,
      "low": 17.219999313354492,
      "close": 17.299999237060547,
      "volume": 951900
    },
    {
      "time": "2025-11-20",
      "open": 17.649999618530273,
      "high": 18.1200008392334,
      "low": 16.795000076293945,
      "close": 16.920000076293945,
      "volume": 640500
    },
    {
      "time": "2025-11-21",
      "open": 16.959999084472656,
      "high": 18.06999969482422,
      "low": 16.934999465942383,
      "close": 17.809999465942383,
      "volume": 811500
    },
    {
      "time": "2025-11-24",
      "open": 17.6299991607666,
      "high": 18.030000686645508,
      "low": 17.520000457763672,
      "close": 17.549999237060547,
      "volume": 685100
    },
    {
      "time": "2025-11-25",
      "open": 17.6200008392334,
      "high": 18.100000381469727,
      "low": 17.565000534057617,
      "close": 17.959999084472656,
      "volume": 832700
    },
    {
      "time": "2025-11-26",
      "open": 17.850000381469727,
      "high": 18.204999923706055,
      "low": 17.850000381469727,
      "close": 18.079999923706055,
      "volume": 479600
    },
    {
      "time": "2025-11-28",
      "open": 18.209999084472656,
      "high": 18.415000915527344,
      "low": 17.969999313354492,
      "close": 18.260000228881836,
      "volume": 272300
    },
    {
      "time": "2025-12-01",
      "open": 17.93000030517578,
      "high": 18.209999084472656,
      "low": 17.739999771118164,
      "close": 17.90999984741211,
      "volume": 432300
    },
    {
      "time": "2025-12-02",
      "open": 17.979999542236328,
      "high": 17.979999542236328,
      "low": 17.610000610351562,
      "close": 17.6200008392334,
      "volume": 491300
    },
    {
      "time": "2025-12-03",
      "open": 17.760000228881836,
      "high": 18.450000762939453,
      "low": 17.71500015258789,
      "close": 18.40999984741211,
      "volume": 701400
    },
    {
      "time": "2025-12-04",
      "open": 18.479999542236328,
      "high": 18.809999465942383,
      "low": 18.360000610351562,
      "close": 18.690000534057617,
      "volume": 626300
    },
    {
      "time": "2025-12-05",
      "open": 18.530000686645508,
      "high": 18.8700008392334,
      "low": 18.440000534057617,
      "close": 18.6299991607666,
      "volume": 582100
    },
    {
      "time": "2025-12-08",
      "open": 18.729999542236328,
      "high": 18.815000534057617,
      "low": 17.899999618530273,
      "close": 18.020000457763672,
      "volume": 763800
    },
    {
      "time": "2025-12-09",
      "open": 17.940000534057617,
      "high": 18.459999084472656,
      "low": 17.889999389648438,
      "close": 18.15999984741211,
      "volume": 685100
    },
    {
      "time": "2025-12-10",
      "open": 18.059999465942383,
      "high": 18.700000762939453,
      "low": 17.850000381469727,
      "close": 18.40999984741211,
      "volume": 853500
    },
    {
      "time": "2025-12-11",
      "open": 18.469999313354492,
      "high": 18.969999313354492,
      "low": 18.3799991607666,
      "close": 18.440000534057617,
      "volume": 891900
    },
    {
      "time": "2025-12-12",
      "open": 18.469999313354492,
      "high": 18.475000381469727,
      "low": 17.75,
      "close": 17.809999465942383,
      "volume": 859800
    },
    {
      "time": "2025-12-15",
      "open": 17.84000015258789,
      "high": 18.114999771118164,
      "low": 17.40999984741211,
      "close": 17.719999313354492,
      "volume": 1184500
    },
    {
      "time": "2025-12-16",
      "open": 17.709999084472656,
      "high": 18.104999542236328,
      "low": 17.549999237060547,
      "close": 17.969999313354492,
      "volume": 1035000
    },
    {
      "time": "2025-12-17",
      "open": 17.809999465942383,
      "high": 18.350000381469727,
      "low": 17.780000686645508,
      "close": 17.889999389648438,
      "volume": 924500
    },
    {
      "time": "2025-12-18",
      "open": 18.229999542236328,
      "high": 18.229999542236328,
      "low": 17.549999237060547,
      "close": 17.75,
      "volume": 915100
    },
    {
      "time": "2025-12-19",
      "open": 17.579999923706055,
      "high": 17.80500030517578,
      "low": 17.25,
      "close": 17.399999618530273,
      "volume": 1515000
    },
    {
      "time": "2025-12-22",
      "open": 17.700000762939453,
      "high": 17.790000915527344,
      "low": 17.309999465942383,
      "close": 17.350000381469727,
      "volume": 840200
    },
    {
      "time": "2025-12-23",
      "open": 17.329999923706055,
      "high": 17.489999771118164,
      "low": 17.165000915527344,
      "close": 17.290000915527344,
      "volume": 518500
    },
    {
      "time": "2025-12-24",
      "open": 17.139999389648438,
      "high": 17.600000381469727,
      "low": 17.100000381469727,
      "close": 17.459999084472656,
      "volume": 235600
    },
    {
      "time": "2025-12-26",
      "open": 17.290000915527344,
      "high": 17.825000762939453,
      "low": 17.290000915527344,
      "close": 17.729999542236328,
      "volume": 487400
    },
    {
      "time": "2025-12-29",
      "open": 17.5,
      "high": 17.854999542236328,
      "low": 17.5,
      "close": 17.75,
      "volume": 629500
    },
    {
      "time": "2025-12-30",
      "open": 17.579999923706055,
      "high": 17.75,
      "low": 17.405000686645508,
      "close": 17.440000534057617,
      "volume": 523700
    },
    {
      "time": "2025-12-31",
      "open": 17.290000915527344,
      "high": 17.459999084472656,
      "low": 17.165000915527344,
      "close": 17.299999237060547,
      "volume": 466200
    },
    {
      "time": "2026-01-02",
      "open": 17.399999618530273,
      "high": 17.795000076293945,
      "low": 17.2450008392334,
      "close": 17.549999237060547,
      "volume": 895200
    },
    {
      "time": "2026-01-05",
      "open": 17.540000915527344,
      "high": 18.709999084472656,
      "low": 17.540000915527344,
      "close": 18.420000076293945,
      "volume": 784800
    },
    {
      "time": "2026-01-06",
      "open": 18.25,
      "high": 18.920000076293945,
      "low": 18.049999237060547,
      "close": 18.809999465942383,
      "volume": 1046700
    },
    {
      "time": "2026-01-07",
      "open": 18.790000915527344,
      "high": 18.959999084472656,
      "low": 18.290000915527344,
      "close": 18.649999618530273,
      "volume": 938100
    },
    {
      "time": "2026-01-08",
      "open": 18.40999984741211,
      "high": 19.3700008392334,
      "low": 18.19499969482422,
      "close": 19.290000915527344,
      "volume": 1041600
    },
    {
      "time": "2026-01-09",
      "open": 19.299999237060547,
      "high": 19.479999542236328,
      "low": 18.78499984741211,
      "close": 18.850000381469727,
      "volume": 877900
    },
    {
      "time": "2026-01-12",
      "open": 18.5,
      "high": 19.565000534057617,
      "low": 17.770000457763672,
      "close": 19.530000686645508,
      "volume": 556700
    },
    {
      "time": "2026-01-13",
      "open": 19.780000686645508,
      "high": 20.2549991607666,
      "low": 19.1299991607666,
      "close": 19.139999389648438,
      "volume": 746900
    },
    {
      "time": "2026-01-14",
      "open": 19.139999389648438,
      "high": 20.09000015258789,
      "low": 19.059999465942383,
      "close": 20.09000015258789,
      "volume": 1187100
    },
    {
      "time": "2026-01-15",
      "open": 20.170000076293945,
      "high": 21.59000015258789,
      "low": 20.170000076293945,
      "close": 21.559999465942383,
      "volume": 1844500
    },
    {
      "time": "2026-01-16",
      "open": 21.559999465942383,
      "high": 22.264999389648438,
      "low": 21.459999084472656,
      "close": 21.84000015258789,
      "volume": 1819200
    },
    {
      "time": "2026-01-20",
      "open": 21.100000381469727,
      "high": 21.81999969482422,
      "low": 20.889999389648438,
      "close": 21.600000381469727,
      "volume": 1237800
    },
    {
      "time": "2026-01-21",
      "open": 21.959999084472656,
      "high": 22.424999237060547,
      "low": 21.420000076293945,
      "close": 22.030000686645508,
      "volume": 974900
    },
    {
      "time": "2026-01-22",
      "open": 22.450000762939453,
      "high": 22.450000762939453,
      "low": 22,
      "close": 22.030000686645508,
      "volume": 464400
    },
    {
      "time": "2026-01-23",
      "open": 21.90999984741211,
      "high": 22.604999542236328,
      "low": 21.329999923706055,
      "close": 21.899999618530273,
      "volume": 1153100
    },
    {
      "time": "2026-01-26",
      "open": 21.709999084472656,
      "high": 22.350000381469727,
      "low": 21.709999084472656,
      "close": 22.149999618530273,
      "volume": 843100
    },
    {
      "time": "2026-01-27",
      "open": 22.200000762939453,
      "high": 22.360000610351562,
      "low": 21.6200008392334,
      "close": 22.309999465942383,
      "volume": 1351300
    },
    {
      "time": "2026-01-28",
      "open": 22.280000686645508,
      "high": 22.81999969482422,
      "low": 21.954999923706055,
      "close": 22.530000686645508,
      "volume": 1027800
    },
    {
      "time": "2026-01-29",
      "open": 22.530000686645508,
      "high": 22.780000686645508,
      "low": 22.30500030517578,
      "close": 22.510000228881836,
      "volume": 1455500
    },
    {
      "time": "2026-01-30",
      "open": 22.299999237060547,
      "high": 22.8799991607666,
      "low": 21.459999084472656,
      "close": 22.309999465942383,
      "volume": 1177300
    },
    {
      "time": "2026-02-02",
      "open": 22.1299991607666,
      "high": 22.850000381469727,
      "low": 21.780000686645508,
      "close": 22.110000610351562,
      "volume": 1403400
    },
    {
      "time": "2026-02-03",
      "open": 22.110000610351562,
      "high": 22.459999084472656,
      "low": 20.56999969482422,
      "close": 21.200000762939453,
      "volume": 1143600
    },
    {
      "time": "2026-02-04",
      "open": 21.360000610351562,
      "high": 22.3700008392334,
      "low": 20.979999542236328,
      "close": 22.31999969482422,
      "volume": 728600
    },
    {
      "time": "2026-02-05",
      "open": 22.389999389648438,
      "high": 22.5,
      "low": 21.440000534057617,
      "close": 21.530000686645508,
      "volume": 1394800
    },
    {
      "time": "2026-02-06",
      "open": 23.690000534057617,
      "high": 23.690000534057617,
      "low": 21.19499969482422,
      "close": 23.260000228881836,
      "volume": 1576000
    },
    {
      "time": "2026-02-09",
      "open": 24.010000228881836,
      "high": 25.924999237060547,
      "low": 23.940000534057617,
      "close": 24.34000015258789,
      "volume": 2164700
    },
    {
      "time": "2026-02-10",
      "open": 24.010000228881836,
      "high": 24.729999542236328,
      "low": 23.270000457763672,
      "close": 23.920000076293945,
      "volume": 1807800
    },
    {
      "time": "2026-02-11",
      "open": 23.969999313354492,
      "high": 24.1299991607666,
      "low": 23.290000915527344,
      "close": 23.709999084472656,
      "volume": 976100
    },
    {
      "time": "2026-02-12",
      "open": 23.959999084472656,
      "high": 24,
      "low": 21.440000534057617,
      "close": 21.850000381469727,
      "volume": 1053100
    },
    {
      "time": "2026-02-13",
      "open": 21.639999389648438,
      "high": 22.15999984741211,
      "low": 21.389999389648438,
      "close": 21.479999542236328,
      "volume": 1267500
    },
    {
      "time": "2026-02-17",
      "open": 21.329999923706055,
      "high": 21.559999465942383,
      "low": 20.6299991607666,
      "close": 20.790000915527344,
      "volume": 1068900
    },
    {
      "time": "2026-02-18",
      "open": 21.09000015258789,
      "high": 21.93000030517578,
      "low": 20.610000610351562,
      "close": 21,
      "volume": 737400
    },
    {
      "time": "2026-02-19",
      "open": 21.200000762939453,
      "high": 21.200000762939453,
      "low": 20.010000228881836,
      "close": 20.3799991607666,
      "volume": 644400
    },
    {
      "time": "2026-02-20",
      "open": 20.18000030517578,
      "high": 20.489999771118164,
      "low": 19.709999084472656,
      "close": 20.1200008392334,
      "volume": 514400
    },
    {
      "time": "2026-02-23",
      "open": 19.959999084472656,
      "high": 19.959999084472656,
      "low": 18.579999923706055,
      "close": 19.350000381469727,
      "volume": 730900
    },
    {
      "time": "2026-02-24",
      "open": 19.260000228881836,
      "high": 19.545000076293945,
      "low": 19.020000457763672,
      "close": 19.280000686645508,
      "volume": 874500
    },
    {
      "time": "2026-02-25",
      "open": 19.389999389648438,
      "high": 19.549999237060547,
      "low": 18.979999542236328,
      "close": 19.360000610351562,
      "volume": 671400
    },
    {
      "time": "2026-02-26",
      "open": 19.270000457763672,
      "high": 19.829999923706055,
      "low": 19.125,
      "close": 19.540000915527344,
      "volume": 633600
    },
    {
      "time": "2026-02-27",
      "open": 19.049999237060547,
      "high": 19.125,
      "low": 18.3700008392334,
      "close": 18.510000228881836,
      "volume": 765600
    },
    {
      "time": "2026-03-02",
      "open": 17.84000015258789,
      "high": 18.770000457763672,
      "low": 17.799999237060547,
      "close": 18.65999984741211,
      "volume": 763500
    },
    {
      "time": "2026-03-03",
      "open": 17.84000015258789,
      "high": 18.90999984741211,
      "low": 17.68000030517578,
      "close": 18.709999084472656,
      "volume": 1301600
    },
    {
      "time": "2026-03-04",
      "open": 18.790000915527344,
      "high": 19.34000015258789,
      "low": 18.53499984741211,
      "close": 18.639999389648438,
      "volume": 701700
    },
    {
      "time": "2026-03-05",
      "open": 18.43000030517578,
      "high": 18.674999237060547,
      "low": 17.670000076293945,
      "close": 18.229999542236328,
      "volume": 642700
    },
    {
      "time": "2026-03-06",
      "open": 17.469999313354492,
      "high": 17.770000457763672,
      "low": 17.075000762939453,
      "close": 17.200000762939453,
      "volume": 890000
    },
    {
      "time": "2026-03-09",
      "open": 16.780000686645508,
      "high": 17.059999465942383,
      "low": 15.739999771118164,
      "close": 16.739999771118164,
      "volume": 1158300
    },
    {
      "time": "2026-03-10",
      "open": 16.84000015258789,
      "high": 17.260000228881836,
      "low": 16.56999969482422,
      "close": 16.90999984741211,
      "volume": 590900
    },
    {
      "time": "2026-03-11",
      "open": 16.75,
      "high": 17.010000228881836,
      "low": 16.200000762939453,
      "close": 16.780000686645508,
      "volume": 486500
    },
    {
      "time": "2026-03-12",
      "open": 16.1200008392334,
      "high": 16.459999084472656,
      "low": 15.760000228881836,
      "close": 16.030000686645508,
      "volume": 1111200
    },
    {
      "time": "2026-03-13",
      "open": 16.25,
      "high": 16.5,
      "low": 15.994999885559082,
      "close": 16.09000015258789,
      "volume": 857600
    },
    {
      "time": "2026-03-16",
      "open": 16.360000610351562,
      "high": 17.030000686645508,
      "low": 16.360000610351562,
      "close": 16.809999465942383,
      "volume": 833200
    },
    {
      "time": "2026-03-17",
      "open": 17.1299991607666,
      "high": 17.770000457763672,
      "low": 17.010000228881836,
      "close": 17.229999542236328,
      "volume": 873000
    },
    {
      "time": "2026-03-18",
      "open": 17.149999618530273,
      "high": 17.43000030517578,
      "low": 16.8799991607666,
      "close": 16.920000076293945,
      "volume": 1256700
    },
    {
      "time": "2026-03-19",
      "open": 16.729999542236328,
      "high": 17.360000610351562,
      "low": 16.530000686645508,
      "close": 17.299999237060547,
      "volume": 990400
    },
    {
      "time": "2026-03-20",
      "open": 17.350000381469727,
      "high": 17.450000762939453,
      "low": 16.940000534057617,
      "close": 16.959999084472656,
      "volume": 1037800
    },
    {
      "time": "2026-03-23",
      "open": 17.600000381469727,
      "high": 18.040000915527344,
      "low": 16.950000762939453,
      "close": 17.260000228881836,
      "volume": 678100
    },
    {
      "time": "2026-03-24",
      "open": 16.969999313354492,
      "high": 17.809999465942383,
      "low": 16.690000534057617,
      "close": 17.239999771118164,
      "volume": 439100
    },
    {
      "time": "2026-03-25",
      "open": 17.6200008392334,
      "high": 17.81999969482422,
      "low": 16.940000534057617,
      "close": 17.43000030517578,
      "volume": 390800
    },
    {
      "time": "2026-03-26",
      "open": 17.299999237060547,
      "high": 17.760000228881836,
      "low": 17.03499984741211,
      "close": 17.5,
      "volume": 366900
    },
    {
      "time": "2026-03-27",
      "open": 17.360000610351562,
      "high": 17.635000228881836,
      "low": 17.094999313354492,
      "close": 17.229999542236328,
      "volume": 519700
    },
    {
      "time": "2026-03-30",
      "open": 17.43000030517578,
      "high": 17.655000686645508,
      "low": 17.15999984741211,
      "close": 17.489999771118164,
      "volume": 683900
    },
    {
      "time": "2026-03-31",
      "open": 17.940000534057617,
      "high": 18.489999771118164,
      "low": 17.40999984741211,
      "close": 18.15999984741211,
      "volume": 993000
    },
    {
      "time": "2026-04-01",
      "open": 18.170000076293945,
      "high": 18.454999923706055,
      "low": 17.889999389648438,
      "close": 18,
      "volume": 642200
    },
    {
      "time": "2026-04-02",
      "open": 17.530000686645508,
      "high": 18.020000457763672,
      "low": 17.040000915527344,
      "close": 17.649999618530273,
      "volume": 773400
    },
    {
      "time": "2026-04-06",
      "open": 17.65999984741211,
      "high": 17.950000762939453,
      "low": 17.200000762939453,
      "close": 17.719999313354492,
      "volume": 809900
    },
    {
      "time": "2026-04-07",
      "open": 17.600000381469727,
      "high": 17.899999618530273,
      "low": 17.420000076293945,
      "close": 17.8799991607666,
      "volume": 700100
    },
    {
      "time": "2026-04-08",
      "open": 19,
      "high": 19.549999237060547,
      "low": 19,
      "close": 19.229999542236328,
      "volume": 1058900
    },
    {
      "time": "2026-04-09",
      "open": 19.030000686645508,
      "high": 20.43000030517578,
      "low": 19.030000686645508,
      "close": 20.290000915527344,
      "volume": 1599000
    },
    {
      "time": "2026-04-10",
      "open": 20.559999465942383,
      "high": 20.790000915527344,
      "low": 19.6200008392334,
      "close": 20.43000030517578,
      "volume": 827000
    },
    {
      "time": "2026-04-13",
      "open": 20.15999984741211,
      "high": 21.200000762939453,
      "low": 20.059999465942383,
      "close": 20.959999084472656,
      "volume": 894900
    },
    {
      "time": "2026-04-14",
      "open": 20.959999084472656,
      "high": 21.670000076293945,
      "low": 20.729999542236328,
      "close": 21.5,
      "volume": 1321000
    },
    {
      "time": "2026-04-15",
      "open": 21.15999984741211,
      "high": 21.809999465942383,
      "low": 21.1200008392334,
      "close": 21.6299991607666,
      "volume": 870300
    },
    {
      "time": "2026-04-16",
      "open": 21.540000915527344,
      "high": 21.760000228881836,
      "low": 21.350000381469727,
      "close": 21.579999923706055,
      "volume": 774000
    },
    {
      "time": "2026-04-17",
      "open": 21.989999771118164,
      "high": 22.827999114990234,
      "low": 21.43000030517578,
      "close": 21.559999465942383,
      "volume": 1077600
    },
    {
      "time": "2026-04-20",
      "open": 21.270000457763672,
      "high": 21.729999542236328,
      "low": 21.110000610351562,
      "close": 21.5,
      "volume": 490800
    },
    {
      "time": "2026-04-21",
      "open": 21.479999542236328,
      "high": 21.799999237060547,
      "low": 20.989999771118164,
      "close": 21.309999465942383,
      "volume": 762800
    },
    {
      "time": "2026-04-22",
      "open": 21.110000610351562,
      "high": 22.739999771118164,
      "low": 21.110000610351562,
      "close": 21.3700008392334,
      "volume": 500000
    },
    {
      "time": "2026-04-23",
      "open": 21.360000610351562,
      "high": 22.889999389648438,
      "low": 20.610000610351562,
      "close": 20.93000030517578,
      "volume": 593400
    },
    {
      "time": "2026-04-24",
      "open": 20.90999984741211,
      "high": 21.200000762939453,
      "low": 20.59000015258789,
      "close": 21.06999969482422,
      "volume": 651300
    },
    {
      "time": "2026-04-27",
      "open": 21.06999969482422,
      "high": 21.940000534057617,
      "low": 20.850000381469727,
      "close": 21.860000610351562,
      "volume": 676000
    },
    {
      "time": "2026-04-28",
      "open": 22.06999969482422,
      "high": 22.34000015258789,
      "low": 21.7549991607666,
      "close": 22.059999465942383,
      "volume": 1044100
    },
    {
      "time": "2026-04-29",
      "open": 21.8700008392334,
      "high": 22.030000686645508,
      "low": 21.18000030517578,
      "close": 21.420000076293945,
      "volume": 767400
    },
    {
      "time": "2026-04-30",
      "open": 21.270000457763672,
      "high": 22.989999771118164,
      "low": 21.200000762939453,
      "close": 22.739999771118164,
      "volume": 1501900
    },
    {
      "time": "2026-05-01",
      "open": 20.549999237060547,
      "high": 21.709999084472656,
      "low": 19.739999771118164,
      "close": 20.610000610351562,
      "volume": 3284200
    },
    {
      "time": "2026-05-04",
      "open": 20.280000686645508,
      "high": 20.299999237060547,
      "low": 18.795000076293945,
      "close": 19.350000381469727,
      "volume": 1952600
    },
    {
      "time": "2026-05-05",
      "open": 19.579999923706055,
      "high": 20.06999969482422,
      "low": 18.959999084472656,
      "close": 19.559999465942383,
      "volume": 1859700
    },
    {
      "time": "2026-05-06",
      "open": 19.780000686645508,
      "high": 20.059999465942383,
      "low": 19.09000015258789,
      "close": 19.34000015258789,
      "volume": 1061100
    },
    {
      "time": "2026-05-07",
      "open": 19.3700008392334,
      "high": 19.812000274658203,
      "low": 18.75,
      "close": 18.829999923706055,
      "volume": 1411000
    },
    {
      "time": "2026-05-08",
      "open": 18.700000762939453,
      "high": 19.209999084472656,
      "low": 18.34000015258789,
      "close": 18.3799991607666,
      "volume": 1575200
    },
    {
      "time": "2026-05-11",
      "open": 18.520000457763672,
      "high": 18.780000686645508,
      "low": 17.860000610351562,
      "close": 18.079999923706055,
      "volume": 1127800
    },
    {
      "time": "2026-05-12",
      "open": 18.030000686645508,
      "high": 18.209999084472656,
      "low": 17.229999542236328,
      "close": 17.940000534057617,
      "volume": 2166300
    },
    {
      "time": "2026-05-13",
      "open": 17.68000030517578,
      "high": 18.010000228881836,
      "low": 17.299999237060547,
      "close": 17.979999542236328,
      "volume": 966200
    },
    {
      "time": "2026-05-14",
      "open": 18.280000686645508,
      "high": 18.790000915527344,
      "low": 18.030000686645508,
      "close": 18.40999984741211,
      "volume": 1426700
    },
    {
      "time": "2026-05-15",
      "open": 18.290000915527344,
      "high": 18.549999237060547,
      "low": 17.270000457763672,
      "close": 18.329999923706055,
      "volume": 772000
    },
    {
      "time": "2026-05-18",
      "open": 18.299999237060547,
      "high": 18.510000228881836,
      "low": 17.93000030517578,
      "close": 17.969999313354492,
      "volume": 1072400
    },
    {
      "time": "2026-05-19",
      "open": 17.420000076293945,
      "high": 17.770000457763672,
      "low": 17.34000015258789,
      "close": 17.43000030517578,
      "volume": 986100
    },
    {
      "time": "2026-05-20",
      "open": 17.579999923706055,
      "high": 17.854999542236328,
      "low": 17.18000030517578,
      "close": 17.709999084472656,
      "volume": 821900
    },
    {
      "time": "2026-05-21",
      "open": 17.559999465942383,
      "high": 18.40999984741211,
      "low": 17.239999771118164,
      "close": 18.3700008392334,
      "volume": 1112600
    },
    {
      "time": "2026-05-22",
      "open": 18.520000457763672,
      "high": 18.81999969482422,
      "low": 18.200000762939453,
      "close": 18.68000030517578,
      "volume": 565100
    },
    {
      "time": "2026-05-26",
      "open": 18.920000076293945,
      "high": 19.155000686645508,
      "low": 18.670000076293945,
      "close": 18.969999313354492,
      "volume": 762300
    },
    {
      "time": "2026-05-27",
      "open": 18.989999771118164,
      "high": 19.209999084472656,
      "low": 18.25,
      "close": 18.3799991607666,
      "volume": 1007600
    },
    {
      "time": "2026-05-28",
      "open": 18.190000534057617,
      "high": 18.520000457763672,
      "low": 17.434999465942383,
      "close": 17.530000686645508,
      "volume": 1288900
    },
    {
      "time": "2026-05-29",
      "open": 17.670000076293945,
      "high": 17.774999618530273,
      "low": 17.049999237060547,
      "close": 17.15999984741211,
      "volume": 2238400
    },
    {
      "time": "2026-06-01",
      "open": 17.020000457763672,
      "high": 17.434999465942383,
      "low": 16.100000381469727,
      "close": 16.690000534057617,
      "volume": 1696400
    },
    {
      "time": "2026-06-02",
      "open": 16.700000762939453,
      "high": 16.809999465942383,
      "low": 15.930000305175781,
      "close": 16.15999984741211,
      "volume": 1180300
    },
    {
      "time": "2026-06-03",
      "open": 15.920000076293945,
      "high": 15.949999809265137,
      "low": 15.109999656677246,
      "close": 15.140000343322754,
      "volume": 1998000
    },
    {
      "time": "2026-06-04",
      "open": 15.289999961853027,
      "high": 15.619999885559082,
      "low": 15.130000114440918,
      "close": 15.520000457763672,
      "volume": 1702400
    },
    {
      "time": "2026-06-05",
      "open": 15.619999885559082,
      "high": 15.6850004196167,
      "low": 15.039999961853027,
      "close": 15.479999542236328,
      "volume": 1375600
    },
    {
      "time": "2026-06-08",
      "open": 15.640000343322754,
      "high": 16.459999084472656,
      "low": 15.569999694824219,
      "close": 15.600000381469727,
      "volume": 1160000
    },
    {
      "time": "2026-06-09",
      "open": 15.770000457763672,
      "high": 16.15999984741211,
      "low": 15.295000076293945,
      "close": 15.3100004196167,
      "volume": 2205100
    },
    {
      "time": "2026-06-10",
      "open": 15.3100004196167,
      "high": 15.399999618530273,
      "low": 14.604999542236328,
      "close": 14.710000038146973,
      "volume": 1250300
    },
    {
      "time": "2026-06-11",
      "open": 14.779999732971191,
      "high": 15.84000015258789,
      "low": 14.539999961853027,
      "close": 15.470000267028809,
      "volume": 2214700
    },
    {
      "time": "2026-06-12",
      "open": 15.449999809265137,
      "high": 16,
      "low": 15.345000267028809,
      "close": 15.65999984741211,
      "volume": 1305600
    },
    {
      "time": "2026-06-15",
      "open": 16.040000915527344,
      "high": 16.65999984741211,
      "low": 15.930000305175781,
      "close": 16.010000228881836,
      "volume": 1866200
    },
    {
      "time": "2026-06-16",
      "open": 16.219999313354492,
      "high": 16.68000030517578,
      "low": 16.100000381469727,
      "close": 16.489999771118164,
      "volume": 1148700
    },
    {
      "time": "2026-06-17",
      "open": 16.399999618530273,
      "high": 17.219999313354492,
      "low": 15.954999923706055,
      "close": 15.979999542236328,
      "volume": 1180200
    },
    {
      "time": "2026-06-18",
      "open": 16.100000381469727,
      "high": 16.19499969482422,
      "low": 15.5600004196167,
      "close": 15.850000381469727,
      "volume": 1448800
    },
    {
      "time": "2026-06-22",
      "open": 16.149999618530273,
      "high": 16.149999618530273,
      "low": 15.545000076293945,
      "close": 16.014999389648438,
      "volume": 1032300
    },
    {
      "time": "2026-06-23",
      "open": 16.059999465942383,
      "high": 16.350000381469727,
      "low": 15.899999618530273,
      "close": 16.110000610351562,
      "volume": 1258800
    },
    {
      "time": "2026-06-24",
      "open": 16.270000457763672,
      "high": 16.270000457763672,
      "low": 15.630000114440918,
      "close": 16.15999984741211,
      "volume": 1242400
    },
    {
      "time": "2026-06-25",
      "open": 16.200000762939453,
      "high": 16.670000076293945,
      "low": 15.960000038146973,
      "close": 16.1200008392334,
      "volume": 1108600
    },
    {
      "time": "2026-06-26",
      "open": 16.1299991607666,
      "high": 16.829999923706055,
      "low": 15.970000267028809,
      "close": 16.559999465942383,
      "volume": 5249600
    },
    {
      "time": "2026-06-29",
      "open": 16.399999618530273,
      "high": 16.399999618530273,
      "low": 14.9350004196167,
      "close": 15.420000076293945,
      "volume": 1475700
    },
    {
      "time": "2026-06-30",
      "open": 15.5,
      "high": 16.389999389648438,
      "low": 15.390000343322754,
      "close": 15.960000038146973,
      "volume": 1310800
    },
    {
      "time": "2026-07-01",
      "open": 15.960000038146973,
      "high": 17.079999923706055,
      "low": 15.779999732971191,
      "close": 16.1299991607666,
      "volume": 1118600
    },
    {
      "time": "2026-07-02",
      "open": 16.360000610351562,
      "high": 17.079999923706055,
      "low": 16.31999969482422,
      "close": 16.469999313354492,
      "volume": 989000
    },
    {
      "time": "2026-07-06",
      "open": 16.469999313354492,
      "high": 17.56999969482422,
      "low": 16.295000076293945,
      "close": 17.219999313354492,
      "volume": 1054400
    },
    {
      "time": "2026-07-07",
      "open": 17.239999771118164,
      "high": 17.290000915527344,
      "low": 16.270000457763672,
      "close": 16.309999465942383,
      "volume": 786700
    },
    {
      "time": "2026-07-08",
      "open": 16.020000457763672,
      "high": 16.309999465942383,
      "low": 14.84000015258789,
      "close": 14.9399995803833,
      "volume": 1012500
    },
    {
      "time": "2026-07-09",
      "open": 15.140000343322754,
      "high": 16.030000686645508,
      "low": 14.989999771118164,
      "close": 15.520000457763672,
      "volume": 1163100
    },
    {
      "time": "2026-07-10",
      "open": 15.359999656677246,
      "high": 15.640000343322754,
      "low": 14.800000190734863,
      "close": 14.90999984741211,
      "volume": 823600
    },
    {
      "time": "2026-07-13",
      "open": 14.90999984741211,
      "high": 15.119999885559082,
      "low": 14.609999656677246,
      "close": 14.90999984741211,
      "volume": 939600
    },
    {
      "time": "2026-07-14",
      "open": 14.609999656677246,
      "high": 15.425000190734863,
      "low": 14.609999656677246,
      "close": 15.399999618530273,
      "volume": 591600
    },
    {
      "time": "2026-07-15",
      "open": 15.579999923706055,
      "high": 16,
      "low": 15.329999923706055,
      "close": 15.890000343322754,
      "volume": 1154100
    },
    {
      "time": "2026-07-16",
      "open": 15.890000343322754,
      "high": 16.520000457763672,
      "low": 15.75,
      "close": 16.440000534057617,
      "volume": 968900
    },
    {
      "time": "2026-07-17",
      "open": 16.139999389648438,
      "high": 16.649999618530273,
      "low": 15.694999694824219,
      "close": 15.890000343322754,
      "volume": 1120800
    },
    {
      "time": "2026-07-20",
      "open": 15.819999694824219,
      "high": 15.920000076293945,
      "low": 15.40999984741211,
      "close": 15.720000267028809,
      "volume": 673400
    },
    {
      "time": "2026-07-21",
      "open": 15.850000381469727,
      "high": 16.110000610351562,
      "low": 15.649999618530273,
      "close": 15.664999961853027,
      "volume": 885600
    },
    {
      "time": "2026-07-22",
      "open": 15.699999809265137,
      "high": 15.9350004196167,
      "low": 15.130000114440918,
      "close": 15.130000114440918,
      "volume": 1302800
    },
    {
      "time": "2026-07-23",
      "open": 14.789999961853027,
      "high": 15.095000267028809,
      "low": 14.789999961853027,
      "close": 14.960000038146973,
      "volume": 1338800
    },
    {
      "time": "2026-07-24",
      "open": 15.229999542236328,
      "high": 15.699999809265137,
      "low": 15.03499984741211,
      "close": 15.670000076293945,
      "volume": 824700
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 21.77549991607666
    },
    {
      "time": "2025-10-06",
      "value": 21.784099922180175
    },
    {
      "time": "2025-10-07",
      "value": 21.774699897766112
    },
    {
      "time": "2025-10-08",
      "value": 21.752299880981447
    },
    {
      "time": "2025-10-09",
      "value": 21.731699867248537
    },
    {
      "time": "2025-10-10",
      "value": 21.705699844360353
    },
    {
      "time": "2025-10-13",
      "value": 21.666699867248536
    },
    {
      "time": "2025-10-14",
      "value": 21.62409984588623
    },
    {
      "time": "2025-10-15",
      "value": 21.580499839782714
    },
    {
      "time": "2025-10-16",
      "value": 21.5264998626709
    },
    {
      "time": "2025-10-17",
      "value": 21.463099861145018
    },
    {
      "time": "2025-10-20",
      "value": 21.40809986114502
    },
    {
      "time": "2025-10-21",
      "value": 21.368699836730958
    },
    {
      "time": "2025-10-22",
      "value": 21.307099838256836
    },
    {
      "time": "2025-10-23",
      "value": 21.238299827575684
    },
    {
      "time": "2025-10-24",
      "value": 21.191899833679198
    },
    {
      "time": "2025-10-27",
      "value": 21.162899856567382
    },
    {
      "time": "2025-10-28",
      "value": 21.13869987487793
    },
    {
      "time": "2025-10-29",
      "value": 21.086699867248534
    },
    {
      "time": "2025-10-30",
      "value": 21.03749984741211
    },
    {
      "time": "2025-10-31",
      "value": 20.989299850463865
    },
    {
      "time": "2025-11-03",
      "value": 20.911299858093262
    },
    {
      "time": "2025-11-04",
      "value": 20.850699882507325
    },
    {
      "time": "2025-11-05",
      "value": 20.774499893188477
    },
    {
      "time": "2025-11-06",
      "value": 20.703099899291992
    },
    {
      "time": "2025-11-07",
      "value": 20.61549991607666
    },
    {
      "time": "2025-11-10",
      "value": 20.553099937438965
    },
    {
      "time": "2025-11-11",
      "value": 20.501299934387205
    },
    {
      "time": "2025-11-12",
      "value": 20.463099937438965
    },
    {
      "time": "2025-11-13",
      "value": 20.393799934387207
    },
    {
      "time": "2025-11-14",
      "value": 20.33319995880127
    },
    {
      "time": "2025-11-17",
      "value": 20.241199989318847
    },
    {
      "time": "2025-11-18",
      "value": 20.155599975585936
    },
    {
      "time": "2025-11-19",
      "value": 20.064599952697755
    },
    {
      "time": "2025-11-20",
      "value": 19.949599952697753
    },
    {
      "time": "2025-11-21",
      "value": 19.8607999420166
    },
    {
      "time": "2025-11-24",
      "value": 19.770599937438966
    },
    {
      "time": "2025-11-25",
      "value": 19.69359992980957
    },
    {
      "time": "2025-11-26",
      "value": 19.61199993133545
    },
    {
      "time": "2025-11-28",
      "value": 19.51439994812012
    },
    {
      "time": "2025-12-01",
      "value": 19.41639995574951
    },
    {
      "time": "2025-12-02",
      "value": 19.324599990844728
    },
    {
      "time": "2025-12-03",
      "value": 19.246199989318846
    },
    {
      "time": "2025-12-04",
      "value": 19.187599983215332
    },
    {
      "time": "2025-12-05",
      "value": 19.135799980163576
    },
    {
      "time": "2025-12-08",
      "value": 19.067999992370606
    },
    {
      "time": "2025-12-09",
      "value": 19.000200004577636
    },
    {
      "time": "2025-12-10",
      "value": 18.942000007629396
    },
    {
      "time": "2025-12-11",
      "value": 18.895800018310545
    },
    {
      "time": "2025-12-12",
      "value": 18.831800003051757
    },
    {
      "time": "2025-12-15",
      "value": 18.767399978637695
    },
    {
      "time": "2025-12-16",
      "value": 18.70699996948242
    },
    {
      "time": "2025-12-17",
      "value": 18.660199966430664
    },
    {
      "time": "2025-12-18",
      "value": 18.620199966430665
    },
    {
      "time": "2025-12-19",
      "value": 18.573999977111818
    },
    {
      "time": "2025-12-22",
      "value": 18.54819999694824
    },
    {
      "time": "2025-12-23",
      "value": 18.513600006103516
    },
    {
      "time": "2025-12-24",
      "value": 18.46840000152588
    },
    {
      "time": "2025-12-26",
      "value": 18.42279998779297
    },
    {
      "time": "2025-12-29",
      "value": 18.387399978637696
    },
    {
      "time": "2025-12-30",
      "value": 18.351800003051757
    },
    {
      "time": "2025-12-31",
      "value": 18.309199981689453
    },
    {
      "time": "2026-01-02",
      "value": 18.26379997253418
    },
    {
      "time": "2026-01-05",
      "value": 18.24259998321533
    },
    {
      "time": "2026-01-06",
      "value": 18.23099998474121
    },
    {
      "time": "2026-01-07",
      "value": 18.203399963378907
    },
    {
      "time": "2026-01-08",
      "value": 18.181999969482423
    },
    {
      "time": "2026-01-09",
      "value": 18.152199974060057
    },
    {
      "time": "2026-01-12",
      "value": 18.168400001525878
    },
    {
      "time": "2026-01-13",
      "value": 18.17479999542236
    },
    {
      "time": "2026-01-14",
      "value": 18.202999992370607
    },
    {
      "time": "2026-01-15",
      "value": 18.264199981689455
    },
    {
      "time": "2026-01-16",
      "value": 18.326999969482422
    },
    {
      "time": "2026-01-20",
      "value": 18.381799964904786
    },
    {
      "time": "2026-01-21",
      "value": 18.4453999710083
    },
    {
      "time": "2026-01-22",
      "value": 18.525599975585937
    },
    {
      "time": "2026-01-23",
      "value": 18.583399963378906
    },
    {
      "time": "2026-01-26",
      "value": 18.641799964904784
    },
    {
      "time": "2026-01-27",
      "value": 18.7007999420166
    },
    {
      "time": "2026-01-28",
      "value": 18.777399940490724
    },
    {
      "time": "2026-01-29",
      "value": 18.85359992980957
    },
    {
      "time": "2026-01-30",
      "value": 18.95239990234375
    },
    {
      "time": "2026-02-02",
      "value": 19.04479991912842
    },
    {
      "time": "2026-02-03",
      "value": 19.122799949645994
    },
    {
      "time": "2026-02-04",
      "value": 19.230799942016603
    },
    {
      "time": "2026-02-05",
      "value": 19.305199966430663
    },
    {
      "time": "2026-02-06",
      "value": 19.41939998626709
    },
    {
      "time": "2026-02-09",
      "value": 19.547000007629393
    },
    {
      "time": "2026-02-10",
      "value": 19.663800010681154
    },
    {
      "time": "2026-02-11",
      "value": 19.77279998779297
    },
    {
      "time": "2026-02-12",
      "value": 19.85159999847412
    },
    {
      "time": "2026-02-13",
      "value": 19.92879997253418
    },
    {
      "time": "2026-02-17",
      "value": 19.976399993896486
    },
    {
      "time": "2026-02-18",
      "value": 20.022599983215333
    },
    {
      "time": "2026-02-19",
      "value": 20.057599983215333
    },
    {
      "time": "2026-02-20",
      "value": 20.099599990844727
    },
    {
      "time": "2026-02-23",
      "value": 20.12340000152588
    },
    {
      "time": "2026-02-24",
      "value": 20.140800018310546
    },
    {
      "time": "2026-02-25",
      "value": 20.159200019836426
    },
    {
      "time": "2026-02-26",
      "value": 20.193800048828123
    },
    {
      "time": "2026-02-27",
      "value": 20.209600067138673
    },
    {
      "time": "2026-03-02",
      "value": 20.223400077819825
    },
    {
      "time": "2026-03-03",
      "value": 20.23980007171631
    },
    {
      "time": "2026-03-04",
      "value": 20.257600059509276
    },
    {
      "time": "2026-03-05",
      "value": 20.2742000579834
    },
    {
      "time": "2026-03-06",
      "value": 20.271200065612792
    },
    {
      "time": "2026-03-09",
      "value": 20.26020004272461
    },
    {
      "time": "2026-03-10",
      "value": 20.249200057983398
    },
    {
      "time": "2026-03-11",
      "value": 20.230200080871583
    },
    {
      "time": "2026-03-12",
      "value": 20.195800094604493
    },
    {
      "time": "2026-03-13",
      "value": 20.168800086975097
    },
    {
      "time": "2026-03-16",
      "value": 20.159000091552734
    },
    {
      "time": "2026-03-17",
      "value": 20.15260009765625
    },
    {
      "time": "2026-03-18",
      "value": 20.12260009765625
    },
    {
      "time": "2026-03-19",
      "value": 20.092400093078613
    },
    {
      "time": "2026-03-20",
      "value": 20.05860008239746
    },
    {
      "time": "2026-03-23",
      "value": 20.018000068664552
    },
    {
      "time": "2026-03-24",
      "value": 19.98580005645752
    },
    {
      "time": "2026-03-25",
      "value": 19.943800048828123
    },
    {
      "time": "2026-03-26",
      "value": 19.911000061035157
    },
    {
      "time": "2026-03-27",
      "value": 19.853800048828123
    },
    {
      "time": "2026-03-30",
      "value": 19.77240005493164
    },
    {
      "time": "2026-03-31",
      "value": 19.698800048828126
    },
    {
      "time": "2026-04-01",
      "value": 19.62680004119873
    },
    {
      "time": "2026-04-02",
      "value": 19.539200019836425
    },
    {
      "time": "2026-04-06",
      "value": 19.452999992370607
    },
    {
      "time": "2026-04-07",
      "value": 19.37259998321533
    },
    {
      "time": "2026-04-08",
      "value": 19.314199981689452
    },
    {
      "time": "2026-04-09",
      "value": 19.273800010681153
    },
    {
      "time": "2026-04-10",
      "value": 19.23180000305176
    },
    {
      "time": "2026-04-13",
      "value": 19.200799980163573
    },
    {
      "time": "2026-04-14",
      "value": 19.184599990844728
    },
    {
      "time": "2026-04-15",
      "value": 19.17499996185303
    },
    {
      "time": "2026-04-16",
      "value": 19.18259994506836
    },
    {
      "time": "2026-04-17",
      "value": 19.16739994049072
    },
    {
      "time": "2026-04-20",
      "value": 19.16679992675781
    },
    {
      "time": "2026-04-21",
      "value": 19.127799911499025
    },
    {
      "time": "2026-04-22",
      "value": 19.068399925231933
    },
    {
      "time": "2026-04-23",
      "value": 19.00859992980957
    },
    {
      "time": "2026-04-24",
      "value": 18.9557999420166
    },
    {
      "time": "2026-04-27",
      "value": 18.95599994659424
    },
    {
      "time": "2026-04-28",
      "value": 18.967599945068358
    },
    {
      "time": "2026-04-29",
      "value": 18.980199928283692
    },
    {
      "time": "2026-04-30",
      "value": 19.014999923706053
    },
    {
      "time": "2026-05-01",
      "value": 19.019599952697753
    },
    {
      "time": "2026-05-04",
      "value": 19.00419994354248
    },
    {
      "time": "2026-05-05",
      "value": 19.008399925231934
    },
    {
      "time": "2026-05-06",
      "value": 19.00959991455078
    },
    {
      "time": "2026-05-07",
      "value": 18.99899990081787
    },
    {
      "time": "2026-05-08",
      "value": 18.975799865722657
    },
    {
      "time": "2026-05-11",
      "value": 18.96719985961914
    },
    {
      "time": "2026-05-12",
      "value": 18.95279987335205
    },
    {
      "time": "2026-05-13",
      "value": 18.938199882507323
    },
    {
      "time": "2026-05-14",
      "value": 18.9335998916626
    },
    {
      "time": "2026-05-15",
      "value": 18.935599899291994
    },
    {
      "time": "2026-05-18",
      "value": 18.950999870300294
    },
    {
      "time": "2026-05-19",
      "value": 18.964799880981445
    },
    {
      "time": "2026-05-20",
      "value": 18.980799865722656
    },
    {
      "time": "2026-05-21",
      "value": 19.012599868774416
    },
    {
      "time": "2026-05-22",
      "value": 19.06559986114502
    },
    {
      "time": "2026-05-26",
      "value": 19.12319984436035
    },
    {
      "time": "2026-05-27",
      "value": 19.154599838256836
    },
    {
      "time": "2026-05-28",
      "value": 19.16059986114502
    },
    {
      "time": "2026-05-29",
      "value": 19.165399856567383
    },
    {
      "time": "2026-06-01",
      "value": 19.153199882507323
    },
    {
      "time": "2026-06-02",
      "value": 19.137199897766113
    },
    {
      "time": "2026-06-03",
      "value": 19.09479990005493
    },
    {
      "time": "2026-06-04",
      "value": 19.06039991378784
    },
    {
      "time": "2026-06-05",
      "value": 19.021399898529054
    },
    {
      "time": "2026-06-08",
      "value": 18.983399906158446
    },
    {
      "time": "2026-06-09",
      "value": 18.944999923706053
    },
    {
      "time": "2026-06-10",
      "value": 18.889399929046633
    },
    {
      "time": "2026-06-11",
      "value": 18.835599937438964
    },
    {
      "time": "2026-06-12",
      "value": 18.788799934387207
    },
    {
      "time": "2026-06-15",
      "value": 18.755999946594237
    },
    {
      "time": "2026-06-16",
      "value": 18.731399955749513
    },
    {
      "time": "2026-06-17",
      "value": 18.693399963378905
    },
    {
      "time": "2026-06-18",
      "value": 18.625799980163574
    },
    {
      "time": "2026-06-22",
      "value": 18.540299949645995
    },
    {
      "time": "2026-06-23",
      "value": 18.453899955749513
    },
    {
      "time": "2026-06-24",
      "value": 18.3578999710083
    },
    {
      "time": "2026-06-25",
      "value": 18.250299987792967
    },
    {
      "time": "2026-06-26",
      "value": 18.148899993896485
    },
    {
      "time": "2026-06-29",
      "value": 18.02569999694824
    },
    {
      "time": "2026-06-30",
      "value": 17.913700008392333
    },
    {
      "time": "2026-07-01",
      "value": 17.806299991607666
    },
    {
      "time": "2026-07-02",
      "value": 17.70949998855591
    },
    {
      "time": "2026-07-06",
      "value": 17.62649995803833
    },
    {
      "time": "2026-07-07",
      "value": 17.53409994125366
    },
    {
      "time": "2026-07-08",
      "value": 17.411499938964845
    },
    {
      "time": "2026-07-09",
      "value": 17.284699935913086
    },
    {
      "time": "2026-07-10",
      "value": 17.14169994354248
    },
    {
      "time": "2026-07-13",
      "value": 17.011499938964842
    },
    {
      "time": "2026-07-14",
      "value": 16.864699935913087
    },
    {
      "time": "2026-07-15",
      "value": 16.77029993057251
    },
    {
      "time": "2026-07-16",
      "value": 16.712099933624266
    },
    {
      "time": "2026-07-17",
      "value": 16.638699951171876
    },
    {
      "time": "2026-07-20",
      "value": 16.566299953460693
    },
    {
      "time": "2026-07-21",
      "value": 16.502999954223633
    },
    {
      "time": "2026-07-22",
      "value": 16.43799997329712
    },
    {
      "time": "2026-07-23",
      "value": 16.37559997558594
    },
    {
      "time": "2026-07-24",
      "value": 16.330199966430666
    }
  ],
  "analysis": null
}