{
  "ok": true,
  "cached": false,
  "ticker": "CNM",
  "price": 43.62,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "Hope James D",
      "title": "Director",
      "is_csuite": 0,
      "value": 95111,
      "avg_price": 46.01,
      "filing_date": "2026-07-08"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-06-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "William Blair Initiates Core & Main at Market Perform",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/william-blair-initiates-core-main-114042662.html",
      "published": "2026-07-23"
    },
    {
      "title": "CNM vs. LECO: Which Stock Is the Better Value Option?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cnm-vs-leco-stock-better-154004681.html",
      "published": "2026-07-22"
    },
    {
      "title": "Core & Main (CNM) Stock Declines While Market Improves: Some Information for Investors",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/core-main-cnm-stock-declines-220004044.html",
      "published": "2026-07-21"
    },
    {
      "title": "Core & Main (CNM) Stock Drops Despite Market Gains: Important Facts to Note",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/core-main-cnm-stock-drops-220002214.html",
      "published": "2026-07-15"
    },
    {
      "title": "CNM vs. LECO: Which Stock Should Value Investors Buy Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cnm-vs-leco-stock-value-154001979.html",
      "published": "2026-07-06"
    },
    {
      "title": "Stanley Black Gains From End-Market Strength, Risks Remain",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/stanley-black-gains-end-market-175400187.html",
      "published": "2026-07-02"
    },
    {
      "title": "2 Cash-Producing Stocks with Competitive Advantages and 1 That Underwhelm",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-cash-producing-stocks-competitive-092424634.html",
      "published": "2026-07-02"
    },
    {
      "title": "Goldman Sachs Maintains a Neutral rating on Core & Main, Inc. (CNM)",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/goldman-sachs-maintains-neutral-rating-061634680.html",
      "published": "2026-07-02"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 65.5999984741211,
      "high": 65.94000244140625,
      "low": 65.13999938964844,
      "close": 65.7699966430664,
      "volume": 1535600
    },
    {
      "time": "2025-07-28",
      "open": 65.30999755859375,
      "high": 65.97000122070312,
      "low": 65.19000244140625,
      "close": 65.61000061035156,
      "volume": 1503200
    },
    {
      "time": "2025-07-29",
      "open": 65.88999938964844,
      "high": 65.88999938964844,
      "low": 64.97000122070312,
      "close": 65.06999969482422,
      "volume": 1382600
    },
    {
      "time": "2025-07-30",
      "open": 65.19999694824219,
      "high": 65.36000061035156,
      "low": 64.06999969482422,
      "close": 64.55999755859375,
      "volume": 2040200
    },
    {
      "time": "2025-07-31",
      "open": 63.91999816894531,
      "high": 64.31999969482422,
      "low": 63.2599983215332,
      "close": 63.63999938964844,
      "volume": 3279800
    },
    {
      "time": "2025-08-01",
      "open": 62.47999954223633,
      "high": 63.38999938964844,
      "low": 61.65999984741211,
      "close": 62.68000030517578,
      "volume": 1723400
    },
    {
      "time": "2025-08-04",
      "open": 63.02000045776367,
      "high": 63.875,
      "low": 62.560001373291016,
      "close": 63.81999969482422,
      "volume": 1236100
    },
    {
      "time": "2025-08-05",
      "open": 63.90999984741211,
      "high": 64.37999725341797,
      "low": 62.88999938964844,
      "close": 64.04000091552734,
      "volume": 1471000
    },
    {
      "time": "2025-08-06",
      "open": 64.08000183105469,
      "high": 64.32499694824219,
      "low": 63.380001068115234,
      "close": 63.540000915527344,
      "volume": 930700
    },
    {
      "time": "2025-08-07",
      "open": 64.19999694824219,
      "high": 65,
      "low": 63.7400016784668,
      "close": 64.0999984741211,
      "volume": 1775600
    },
    {
      "time": "2025-08-08",
      "open": 64.22000122070312,
      "high": 64.41000366210938,
      "low": 63.369998931884766,
      "close": 63.959999084472656,
      "volume": 1394200
    },
    {
      "time": "2025-08-11",
      "open": 63.560001373291016,
      "high": 63.939998626708984,
      "low": 62.75,
      "close": 63.709999084472656,
      "volume": 1266900
    },
    {
      "time": "2025-08-12",
      "open": 63.939998626708984,
      "high": 65.51499938964844,
      "low": 63.86000061035156,
      "close": 65.47000122070312,
      "volume": 2030400
    },
    {
      "time": "2025-08-13",
      "open": 65.45999908447266,
      "high": 65.7699966430664,
      "low": 64.73999786376953,
      "close": 65.66000366210938,
      "volume": 2689000
    },
    {
      "time": "2025-08-14",
      "open": 64.88999938964844,
      "high": 65.05000305175781,
      "low": 63.7400016784668,
      "close": 64.51000213623047,
      "volume": 2504500
    },
    {
      "time": "2025-08-15",
      "open": 64.73999786376953,
      "high": 64.76000213623047,
      "low": 63.93000030517578,
      "close": 64.12000274658203,
      "volume": 2096800
    },
    {
      "time": "2025-08-18",
      "open": 64.20999908447266,
      "high": 64.87000274658203,
      "low": 63.814998626708984,
      "close": 64.83000183105469,
      "volume": 1357000
    },
    {
      "time": "2025-08-19",
      "open": 64.87999725341797,
      "high": 65.4000015258789,
      "low": 64.47000122070312,
      "close": 65.1500015258789,
      "volume": 1601000
    },
    {
      "time": "2025-08-20",
      "open": 64.75,
      "high": 65.08999633789062,
      "low": 63.880001068115234,
      "close": 63.970001220703125,
      "volume": 1098500
    },
    {
      "time": "2025-08-21",
      "open": 64.26000213623047,
      "high": 64.45999908447266,
      "low": 63.595001220703125,
      "close": 63.97999954223633,
      "volume": 1174300
    },
    {
      "time": "2025-08-22",
      "open": 64.30000305175781,
      "high": 66.2699966430664,
      "low": 64.12000274658203,
      "close": 65.48999786376953,
      "volume": 2014300
    },
    {
      "time": "2025-08-25",
      "open": 65.16000366210938,
      "high": 65.72000122070312,
      "low": 64.33000183105469,
      "close": 64.33999633789062,
      "volume": 804100
    },
    {
      "time": "2025-08-26",
      "open": 64.5999984741211,
      "high": 65.2699966430664,
      "low": 64.19999694824219,
      "close": 64.94999694824219,
      "volume": 1039000
    },
    {
      "time": "2025-08-27",
      "open": 64.61000061035156,
      "high": 66.1050033569336,
      "low": 64.61000061035156,
      "close": 65.75,
      "volume": 1391200
    },
    {
      "time": "2025-08-28",
      "open": 66.0999984741211,
      "high": 66.0999984741211,
      "low": 65.02999877929688,
      "close": 65.16999816894531,
      "volume": 972700
    },
    {
      "time": "2025-08-29",
      "open": 65.31999969482422,
      "high": 65.3499984741211,
      "low": 64.29000091552734,
      "close": 64.72000122070312,
      "volume": 2766900
    },
    {
      "time": "2025-09-02",
      "open": 63.689998626708984,
      "high": 64.80999755859375,
      "low": 62.5,
      "close": 64.69000244140625,
      "volume": 2069400
    },
    {
      "time": "2025-09-03",
      "open": 64.69000244140625,
      "high": 64.88999938964844,
      "low": 64.11000061035156,
      "close": 64.56999969482422,
      "volume": 1213800
    },
    {
      "time": "2025-09-04",
      "open": 64.95999908447266,
      "high": 65.8499984741211,
      "low": 64.55999755859375,
      "close": 65.8499984741211,
      "volume": 1467300
    },
    {
      "time": "2025-09-05",
      "open": 66.66999816894531,
      "high": 67.18000030517578,
      "low": 66.19999694824219,
      "close": 66.9800033569336,
      "volume": 2160900
    },
    {
      "time": "2025-09-08",
      "open": 67.05999755859375,
      "high": 67.05999755859375,
      "low": 66.08499908447266,
      "close": 66.58999633789062,
      "volume": 2539600
    },
    {
      "time": "2025-09-09",
      "open": 51.119998931884766,
      "high": 52.869998931884766,
      "low": 48.630001068115234,
      "close": 49.70000076293945,
      "volume": 21197600
    },
    {
      "time": "2025-09-10",
      "open": 49.70000076293945,
      "high": 51.16999816894531,
      "low": 48.51499938964844,
      "close": 48.560001373291016,
      "volume": 6131500
    },
    {
      "time": "2025-09-11",
      "open": 48.27000045776367,
      "high": 50,
      "low": 47.81999969482422,
      "close": 49.45000076293945,
      "volume": 6280500
    },
    {
      "time": "2025-09-12",
      "open": 49.290000915527344,
      "high": 49.720001220703125,
      "low": 48.66999816894531,
      "close": 48.66999816894531,
      "volume": 3652900
    },
    {
      "time": "2025-09-15",
      "open": 48.81999969482422,
      "high": 50.189998626708984,
      "low": 48.650001525878906,
      "close": 49.7599983215332,
      "volume": 4369700
    },
    {
      "time": "2025-09-16",
      "open": 50.33000183105469,
      "high": 51.084999084472656,
      "low": 49.2400016784668,
      "close": 49.52000045776367,
      "volume": 3956300
    },
    {
      "time": "2025-09-17",
      "open": 49.5,
      "high": 50.380001068115234,
      "low": 48.900001525878906,
      "close": 49.09000015258789,
      "volume": 2924600
    },
    {
      "time": "2025-09-18",
      "open": 49.5,
      "high": 50.439998626708984,
      "low": 49.099998474121094,
      "close": 50.36000061035156,
      "volume": 2640000
    },
    {
      "time": "2025-09-19",
      "open": 50.630001068115234,
      "high": 51.20000076293945,
      "low": 50.02000045776367,
      "close": 50.93000030517578,
      "volume": 4515400
    },
    {
      "time": "2025-09-22",
      "open": 50.93000030517578,
      "high": 51.13999938964844,
      "low": 50.2400016784668,
      "close": 50.709999084472656,
      "volume": 3026800
    },
    {
      "time": "2025-09-23",
      "open": 51.02000045776367,
      "high": 51.47999954223633,
      "low": 50.76499938964844,
      "close": 51.25,
      "volume": 1877900
    },
    {
      "time": "2025-09-24",
      "open": 51.060001373291016,
      "high": 51.540000915527344,
      "low": 49.85499954223633,
      "close": 49.88999938964844,
      "volume": 2494300
    },
    {
      "time": "2025-09-25",
      "open": 49.2599983215332,
      "high": 51.290000915527344,
      "low": 49.2599983215332,
      "close": 51.06999969482422,
      "volume": 3760600
    },
    {
      "time": "2025-09-26",
      "open": 51.060001373291016,
      "high": 52.900001525878906,
      "low": 50.86000061035156,
      "close": 52.81999969482422,
      "volume": 4141500
    },
    {
      "time": "2025-09-29",
      "open": 53.29999923706055,
      "high": 54.18000030517578,
      "low": 53.099998474121094,
      "close": 53.630001068115234,
      "volume": 3848200
    },
    {
      "time": "2025-09-30",
      "open": 53.47999954223633,
      "high": 53.970001220703125,
      "low": 52.849998474121094,
      "close": 53.83000183105469,
      "volume": 2239800
    },
    {
      "time": "2025-10-01",
      "open": 54.029998779296875,
      "high": 54.45000076293945,
      "low": 51.45000076293945,
      "close": 52.599998474121094,
      "volume": 4097200
    },
    {
      "time": "2025-10-02",
      "open": 52.560001373291016,
      "high": 53.25,
      "low": 52.279998779296875,
      "close": 53.150001525878906,
      "volume": 1719300
    },
    {
      "time": "2025-10-03",
      "open": 53.04999923706055,
      "high": 53.279998779296875,
      "low": 52.380001068115234,
      "close": 52.529998779296875,
      "volume": 1714500
    },
    {
      "time": "2025-10-06",
      "open": 52.470001220703125,
      "high": 52.470001220703125,
      "low": 51.27000045776367,
      "close": 51.63999938964844,
      "volume": 2300700
    },
    {
      "time": "2025-10-07",
      "open": 51.79999923706055,
      "high": 51.959999084472656,
      "low": 50.59000015258789,
      "close": 50.849998474121094,
      "volume": 2013800
    },
    {
      "time": "2025-10-08",
      "open": 51.13999938964844,
      "high": 51.79999923706055,
      "low": 50.70000076293945,
      "close": 51.77000045776367,
      "volume": 3243700
    },
    {
      "time": "2025-10-09",
      "open": 52.0099983215332,
      "high": 52.040000915527344,
      "low": 50.83000183105469,
      "close": 51.0099983215332,
      "volume": 2098100
    },
    {
      "time": "2025-10-10",
      "open": 51.33000183105469,
      "high": 51.54999923706055,
      "low": 49.20000076293945,
      "close": 49.25,
      "volume": 1926800
    },
    {
      "time": "2025-10-13",
      "open": 49.709999084472656,
      "high": 50.06999969482422,
      "low": 49.08000183105469,
      "close": 49.5,
      "volume": 1466800
    },
    {
      "time": "2025-10-14",
      "open": 49.040000915527344,
      "high": 52.060001373291016,
      "low": 48.95000076293945,
      "close": 51.77000045776367,
      "volume": 2469100
    },
    {
      "time": "2025-10-15",
      "open": 52.849998474121094,
      "high": 53.86000061035156,
      "low": 51.255001068115234,
      "close": 51.939998626708984,
      "volume": 2630800
    },
    {
      "time": "2025-10-16",
      "open": 52.16999816894531,
      "high": 52.52000045776367,
      "low": 51.44499969482422,
      "close": 51.9900016784668,
      "volume": 2209700
    },
    {
      "time": "2025-10-17",
      "open": 51.380001068115234,
      "high": 52.27000045776367,
      "low": 51.380001068115234,
      "close": 52.189998626708984,
      "volume": 3691200
    },
    {
      "time": "2025-10-20",
      "open": 52.70000076293945,
      "high": 53.13999938964844,
      "low": 52.34000015258789,
      "close": 52.619998931884766,
      "volume": 1612900
    },
    {
      "time": "2025-10-21",
      "open": 52.18000030517578,
      "high": 54.099998474121094,
      "low": 52.150001525878906,
      "close": 53.83000183105469,
      "volume": 1759100
    },
    {
      "time": "2025-10-22",
      "open": 53.79999923706055,
      "high": 53.915000915527344,
      "low": 52.15999984741211,
      "close": 52.599998474121094,
      "volume": 2450500
    },
    {
      "time": "2025-10-23",
      "open": 52.5,
      "high": 54.54999923706055,
      "low": 52.5,
      "close": 54.470001220703125,
      "volume": 2449300
    },
    {
      "time": "2025-10-24",
      "open": 55.08000183105469,
      "high": 55.439998626708984,
      "low": 54.345001220703125,
      "close": 54.630001068115234,
      "volume": 2360800
    },
    {
      "time": "2025-10-27",
      "open": 54.900001525878906,
      "high": 55.369998931884766,
      "low": 53.689998626708984,
      "close": 53.97999954223633,
      "volume": 2024300
    },
    {
      "time": "2025-10-28",
      "open": 53.77000045776367,
      "high": 54.25,
      "low": 52.40999984741211,
      "close": 52.45000076293945,
      "volume": 1366100
    },
    {
      "time": "2025-10-29",
      "open": 52.68000030517578,
      "high": 53.959999084472656,
      "low": 52.459999084472656,
      "close": 53.130001068115234,
      "volume": 1757400
    },
    {
      "time": "2025-10-30",
      "open": 52.77000045776367,
      "high": 54.01499938964844,
      "low": 52.30500030517578,
      "close": 52.310001373291016,
      "volume": 1326300
    },
    {
      "time": "2025-10-31",
      "open": 52.189998626708984,
      "high": 52.68000030517578,
      "low": 51.3849983215332,
      "close": 52.18000030517578,
      "volume": 1956100
    },
    {
      "time": "2025-11-03",
      "open": 51.31999969482422,
      "high": 52.154998779296875,
      "low": 50.029998779296875,
      "close": 52.06999969482422,
      "volume": 1558500
    },
    {
      "time": "2025-11-04",
      "open": 51.45000076293945,
      "high": 51.560001373291016,
      "low": 50.64500045776367,
      "close": 51.2599983215332,
      "volume": 1475000
    },
    {
      "time": "2025-11-05",
      "open": 50.9900016784668,
      "high": 51.95000076293945,
      "low": 50.630001068115234,
      "close": 51.400001525878906,
      "volume": 1610300
    },
    {
      "time": "2025-11-06",
      "open": 52.119998931884766,
      "high": 52.52000045776367,
      "low": 51.07500076293945,
      "close": 51.099998474121094,
      "volume": 2363400
    },
    {
      "time": "2025-11-07",
      "open": 50.560001373291016,
      "high": 51.13999938964844,
      "low": 49.970001220703125,
      "close": 50.900001525878906,
      "volume": 1559200
    },
    {
      "time": "2025-11-10",
      "open": 51.16999816894531,
      "high": 51.560001373291016,
      "low": 50.38999938964844,
      "close": 50.86000061035156,
      "volume": 1224500
    },
    {
      "time": "2025-11-11",
      "open": 50.84000015258789,
      "high": 50.97999954223633,
      "low": 50.04499816894531,
      "close": 50.099998474121094,
      "volume": 1397000
    },
    {
      "time": "2025-11-12",
      "open": 50.439998626708984,
      "high": 50.790000915527344,
      "low": 48.83000183105469,
      "close": 49.11000061035156,
      "volume": 2605300
    },
    {
      "time": "2025-11-13",
      "open": 48.970001220703125,
      "high": 49.36000061035156,
      "low": 48.06999969482422,
      "close": 48.130001068115234,
      "volume": 2678900
    },
    {
      "time": "2025-11-14",
      "open": 47.380001068115234,
      "high": 47.641998291015625,
      "low": 46.68000030517578,
      "close": 47.150001525878906,
      "volume": 2855900
    },
    {
      "time": "2025-11-17",
      "open": 47.209999084472656,
      "high": 47.310001373291016,
      "low": 44.56999969482422,
      "close": 44.95000076293945,
      "volume": 4198700
    },
    {
      "time": "2025-11-18",
      "open": 44.59000015258789,
      "high": 45.90999984741211,
      "low": 43.959999084472656,
      "close": 45.689998626708984,
      "volume": 4113400
    },
    {
      "time": "2025-11-19",
      "open": 45.9900016784668,
      "high": 46.06999969482422,
      "low": 45.07500076293945,
      "close": 45.369998931884766,
      "volume": 2552000
    },
    {
      "time": "2025-11-20",
      "open": 46.310001373291016,
      "high": 46.41999816894531,
      "low": 44.154998779296875,
      "close": 44.290000915527344,
      "volume": 3029400
    },
    {
      "time": "2025-11-21",
      "open": 44.380001068115234,
      "high": 45.880001068115234,
      "low": 43.9900016784668,
      "close": 45.650001525878906,
      "volume": 3304300
    },
    {
      "time": "2025-11-24",
      "open": 45.61000061035156,
      "high": 45.959999084472656,
      "low": 44.849998474121094,
      "close": 44.900001525878906,
      "volume": 2641500
    },
    {
      "time": "2025-11-25",
      "open": 45.22999954223633,
      "high": 47.09000015258789,
      "low": 44.59000015258789,
      "close": 47.040000915527344,
      "volume": 2754800
    },
    {
      "time": "2025-11-26",
      "open": 47.040000915527344,
      "high": 48.404998779296875,
      "low": 46.790000915527344,
      "close": 47.9900016784668,
      "volume": 2323400
    },
    {
      "time": "2025-11-28",
      "open": 48.22999954223633,
      "high": 48.65999984741211,
      "low": 47.810001373291016,
      "close": 48.34000015258789,
      "volume": 828100
    },
    {
      "time": "2025-12-01",
      "open": 47.869998931884766,
      "high": 49.3849983215332,
      "low": 47.869998931884766,
      "close": 48.630001068115234,
      "volume": 4391400
    },
    {
      "time": "2025-12-02",
      "open": 49.119998931884766,
      "high": 49.439998626708984,
      "low": 48.279998779296875,
      "close": 48.97999954223633,
      "volume": 1488700
    },
    {
      "time": "2025-12-03",
      "open": 48.529998779296875,
      "high": 50.099998474121094,
      "low": 48.529998779296875,
      "close": 50,
      "volume": 1855400
    },
    {
      "time": "2025-12-04",
      "open": 49.880001068115234,
      "high": 50.08000183105469,
      "low": 49.06999969482422,
      "close": 49.880001068115234,
      "volume": 2234400
    },
    {
      "time": "2025-12-05",
      "open": 49.849998474121094,
      "high": 50.70000076293945,
      "low": 49.369998931884766,
      "close": 50.22999954223633,
      "volume": 2639800
    },
    {
      "time": "2025-12-08",
      "open": 50.459999084472656,
      "high": 51.349998474121094,
      "low": 50.189998626708984,
      "close": 50.52000045776367,
      "volume": 5444900
    },
    {
      "time": "2025-12-09",
      "open": 53.04999923706055,
      "high": 53.70000076293945,
      "low": 50.380001068115234,
      "close": 51.560001373291016,
      "volume": 5840600
    },
    {
      "time": "2025-12-10",
      "open": 52.4900016784668,
      "high": 55.38999938964844,
      "low": 51.904998779296875,
      "close": 55.20000076293945,
      "volume": 5652900
    },
    {
      "time": "2025-12-11",
      "open": 55.70500183105469,
      "high": 56.845001220703125,
      "low": 55.41999816894531,
      "close": 56.790000915527344,
      "volume": 4032100
    },
    {
      "time": "2025-12-12",
      "open": 57.08000183105469,
      "high": 57.119998931884766,
      "low": 55.599998474121094,
      "close": 56.09000015258789,
      "volume": 2558700
    },
    {
      "time": "2025-12-15",
      "open": 56.08000183105469,
      "high": 56.08000183105469,
      "low": 54.7400016784668,
      "close": 55.43000030517578,
      "volume": 3364800
    },
    {
      "time": "2025-12-16",
      "open": 55.54999923706055,
      "high": 55.970001220703125,
      "low": 54.45000076293945,
      "close": 54.68000030517578,
      "volume": 2048900
    },
    {
      "time": "2025-12-17",
      "open": 54.44499969482422,
      "high": 54.79999923706055,
      "low": 52.84000015258789,
      "close": 53.06999969482422,
      "volume": 2268300
    },
    {
      "time": "2025-12-18",
      "open": 53.93000030517578,
      "high": 54.9900016784668,
      "low": 53.45000076293945,
      "close": 54,
      "volume": 2615100
    },
    {
      "time": "2025-12-19",
      "open": 53.81999969482422,
      "high": 54.15999984741211,
      "low": 53.5,
      "close": 53.869998931884766,
      "volume": 3793600
    },
    {
      "time": "2025-12-22",
      "open": 54.08000183105469,
      "high": 54.68000030517578,
      "low": 53.880001068115234,
      "close": 54.29999923706055,
      "volume": 1731200
    },
    {
      "time": "2025-12-23",
      "open": 53.9900016784668,
      "high": 54,
      "low": 53.15999984741211,
      "close": 53.7400016784668,
      "volume": 1421900
    },
    {
      "time": "2025-12-24",
      "open": 53.959999084472656,
      "high": 54.45000076293945,
      "low": 53.66999816894531,
      "close": 54.189998626708984,
      "volume": 547600
    },
    {
      "time": "2025-12-26",
      "open": 54.099998474121094,
      "high": 54.209999084472656,
      "low": 53.64699935913086,
      "close": 54,
      "volume": 819800
    },
    {
      "time": "2025-12-29",
      "open": 54,
      "high": 54.099998474121094,
      "low": 53.505001068115234,
      "close": 53.70000076293945,
      "volume": 1061200
    },
    {
      "time": "2025-12-30",
      "open": 53.529998779296875,
      "high": 53.81999969482422,
      "low": 52.790000915527344,
      "close": 52.86000061035156,
      "volume": 1211300
    },
    {
      "time": "2025-12-31",
      "open": 52.95000076293945,
      "high": 53.0099983215332,
      "low": 51.91999816894531,
      "close": 51.970001220703125,
      "volume": 952800
    },
    {
      "time": "2026-01-02",
      "open": 52.16999816894531,
      "high": 53.66999816894531,
      "low": 51.8849983215332,
      "close": 53.40999984741211,
      "volume": 1736800
    },
    {
      "time": "2026-01-05",
      "open": 53.40999984741211,
      "high": 55.68899917602539,
      "low": 53.40999984741211,
      "close": 55.38999938964844,
      "volume": 2856000
    },
    {
      "time": "2026-01-06",
      "open": 54.97999954223633,
      "high": 55.959999084472656,
      "low": 54.5,
      "close": 55.650001525878906,
      "volume": 2039500
    },
    {
      "time": "2026-01-07",
      "open": 55.66999816894531,
      "high": 55.79499816894531,
      "low": 53.2400016784668,
      "close": 53.25,
      "volume": 1950200
    },
    {
      "time": "2026-01-08",
      "open": 52.9900016784668,
      "high": 55.63999938964844,
      "low": 52.9900016784668,
      "close": 55.099998474121094,
      "volume": 2554200
    },
    {
      "time": "2026-01-09",
      "open": 55.66999816894531,
      "high": 57.060001373291016,
      "low": 55.244998931884766,
      "close": 56.630001068115234,
      "volume": 1806800
    },
    {
      "time": "2026-01-12",
      "open": 56.22999954223633,
      "high": 57.040000915527344,
      "low": 56.07500076293945,
      "close": 56.5,
      "volume": 1269200
    },
    {
      "time": "2026-01-13",
      "open": 56.790000915527344,
      "high": 57.119998931884766,
      "low": 56.13999938964844,
      "close": 56.279998779296875,
      "volume": 1049800
    },
    {
      "time": "2026-01-14",
      "open": 56.43000030517578,
      "high": 56.93000030517578,
      "low": 55.5,
      "close": 56.45000076293945,
      "volume": 1505800
    },
    {
      "time": "2026-01-15",
      "open": 56.97999954223633,
      "high": 58.040000915527344,
      "low": 56.564998626708984,
      "close": 57.86000061035156,
      "volume": 2792600
    },
    {
      "time": "2026-01-16",
      "open": 57.779998779296875,
      "high": 58.83000183105469,
      "low": 57.779998779296875,
      "close": 58.5,
      "volume": 1956600
    },
    {
      "time": "2026-01-20",
      "open": 57.08000183105469,
      "high": 57.64500045776367,
      "low": 56.0099983215332,
      "close": 56.86000061035156,
      "volume": 1673400
    },
    {
      "time": "2026-01-21",
      "open": 57.5,
      "high": 59.09000015258789,
      "low": 56.970001220703125,
      "close": 58.150001525878906,
      "volume": 1693800
    },
    {
      "time": "2026-01-22",
      "open": 58.7599983215332,
      "high": 59.43000030517578,
      "low": 58.22999954223633,
      "close": 59.09000015258789,
      "volume": 1407800
    },
    {
      "time": "2026-01-23",
      "open": 59.0099983215332,
      "high": 59.45000076293945,
      "low": 58.2599983215332,
      "close": 58.58000183105469,
      "volume": 1517700
    },
    {
      "time": "2026-01-26",
      "open": 58.70000076293945,
      "high": 58.70000076293945,
      "low": 57.029998779296875,
      "close": 57.13999938964844,
      "volume": 3365600
    },
    {
      "time": "2026-01-27",
      "open": 57.029998779296875,
      "high": 57.63999938964844,
      "low": 55.060001373291016,
      "close": 55.099998474121094,
      "volume": 1993100
    },
    {
      "time": "2026-01-28",
      "open": 54.72999954223633,
      "high": 56.11000061035156,
      "low": 53.779998779296875,
      "close": 55.20000076293945,
      "volume": 2544900
    },
    {
      "time": "2026-01-29",
      "open": 55.38999938964844,
      "high": 55.935001373291016,
      "low": 53.790000915527344,
      "close": 54.189998626708984,
      "volume": 2325700
    },
    {
      "time": "2026-01-30",
      "open": 53.65999984741211,
      "high": 53.935001373291016,
      "low": 52.459999084472656,
      "close": 53.36000061035156,
      "volume": 3179800
    },
    {
      "time": "2026-02-02",
      "open": 53.22999954223633,
      "high": 54.790000915527344,
      "low": 53.150001525878906,
      "close": 54.599998474121094,
      "volume": 1769000
    },
    {
      "time": "2026-02-03",
      "open": 54.54999923706055,
      "high": 56.47999954223633,
      "low": 54.43000030517578,
      "close": 55.25,
      "volume": 2031400
    },
    {
      "time": "2026-02-04",
      "open": 55.84000015258789,
      "high": 56.900001525878906,
      "low": 55.540000915527344,
      "close": 56.52000045776367,
      "volume": 1960900
    },
    {
      "time": "2026-02-05",
      "open": 55.75,
      "high": 56.5,
      "low": 55.04999923706055,
      "close": 55.849998474121094,
      "volume": 2305400
    },
    {
      "time": "2026-02-06",
      "open": 56.61000061035156,
      "high": 58.119998931884766,
      "low": 56.560001373291016,
      "close": 57.66999816894531,
      "volume": 2353900
    },
    {
      "time": "2026-02-09",
      "open": 57.79999923706055,
      "high": 58.369998931884766,
      "low": 56.63999938964844,
      "close": 56.720001220703125,
      "volume": 2190900
    },
    {
      "time": "2026-02-10",
      "open": 56.40999984741211,
      "high": 57.83000183105469,
      "low": 55.369998931884766,
      "close": 57.83000183105469,
      "volume": 2839300
    },
    {
      "time": "2026-02-11",
      "open": 58,
      "high": 58.66999816894531,
      "low": 56.85200119018555,
      "close": 57.84000015258789,
      "volume": 2324500
    },
    {
      "time": "2026-02-12",
      "open": 58.29999923706055,
      "high": 59.65999984741211,
      "low": 57.345001220703125,
      "close": 57.630001068115234,
      "volume": 1967600
    },
    {
      "time": "2026-02-13",
      "open": 57.529998779296875,
      "high": 58.31999969482422,
      "low": 57.025001525878906,
      "close": 58.18000030517578,
      "volume": 1954800
    },
    {
      "time": "2026-02-17",
      "open": 57.959999084472656,
      "high": 58.119998931884766,
      "low": 56.72999954223633,
      "close": 57.29999923706055,
      "volume": 1917300
    },
    {
      "time": "2026-02-18",
      "open": 57.2400016784668,
      "high": 58.189998626708984,
      "low": 56.4900016784668,
      "close": 56.86000061035156,
      "volume": 1824700
    },
    {
      "time": "2026-02-19",
      "open": 56.41999816894531,
      "high": 56.959999084472656,
      "low": 55.790000915527344,
      "close": 56.630001068115234,
      "volume": 1235400
    },
    {
      "time": "2026-02-20",
      "open": 56.45000076293945,
      "high": 57.4900016784668,
      "low": 55.720001220703125,
      "close": 56.38999938964844,
      "volume": 1307700
    },
    {
      "time": "2026-02-23",
      "open": 55.81999969482422,
      "high": 56.130001068115234,
      "low": 54.275001525878906,
      "close": 54.630001068115234,
      "volume": 1114000
    },
    {
      "time": "2026-02-24",
      "open": 54.790000915527344,
      "high": 56.560001373291016,
      "low": 54.689998626708984,
      "close": 55.849998474121094,
      "volume": 1485500
    },
    {
      "time": "2026-02-25",
      "open": 56.150001525878906,
      "high": 56.150001525878906,
      "low": 53.91999816894531,
      "close": 54.209999084472656,
      "volume": 2802300
    },
    {
      "time": "2026-02-26",
      "open": 54.400001525878906,
      "high": 55.52000045776367,
      "low": 53.70000076293945,
      "close": 55.119998931884766,
      "volume": 2888800
    },
    {
      "time": "2026-02-27",
      "open": 54.279998779296875,
      "high": 54.279998779296875,
      "low": 53.11000061035156,
      "close": 54.15999984741211,
      "volume": 4057100
    },
    {
      "time": "2026-03-02",
      "open": 53.0099983215332,
      "high": 54.779998779296875,
      "low": 52.060001373291016,
      "close": 54.66999816894531,
      "volume": 1523700
    },
    {
      "time": "2026-03-03",
      "open": 53.13999938964844,
      "high": 54.255001068115234,
      "low": 51.84000015258789,
      "close": 53.88999938964844,
      "volume": 1208800
    },
    {
      "time": "2026-03-04",
      "open": 54.119998931884766,
      "high": 54.59000015258789,
      "low": 53.16999816894531,
      "close": 54.27000045776367,
      "volume": 1178200
    },
    {
      "time": "2026-03-05",
      "open": 53.61000061035156,
      "high": 54,
      "low": 51.16999816894531,
      "close": 52.369998931884766,
      "volume": 2508200
    },
    {
      "time": "2026-03-06",
      "open": 51.150001525878906,
      "high": 51.630001068115234,
      "low": 49.41999816894531,
      "close": 49.81999969482422,
      "volume": 2041500
    },
    {
      "time": "2026-03-09",
      "open": 49.22999954223633,
      "high": 50.345001220703125,
      "low": 48.369998931884766,
      "close": 49.959999084472656,
      "volume": 2217100
    },
    {
      "time": "2026-03-10",
      "open": 50.349998474121094,
      "high": 50.560001373291016,
      "low": 49.28499984741211,
      "close": 49.380001068115234,
      "volume": 2007100
    },
    {
      "time": "2026-03-11",
      "open": 49.220001220703125,
      "high": 49.30500030517578,
      "low": 48.47999954223633,
      "close": 49.15999984741211,
      "volume": 1787500
    },
    {
      "time": "2026-03-12",
      "open": 48.34000015258789,
      "high": 49.11000061035156,
      "low": 47.49100112915039,
      "close": 47.630001068115234,
      "volume": 1572300
    },
    {
      "time": "2026-03-13",
      "open": 47.2599983215332,
      "high": 48.38999938964844,
      "low": 46.849998474121094,
      "close": 48.060001373291016,
      "volume": 2154000
    },
    {
      "time": "2026-03-16",
      "open": 48.540000915527344,
      "high": 48.869998931884766,
      "low": 47.38999938964844,
      "close": 47.900001525878906,
      "volume": 5473900
    },
    {
      "time": "2026-03-17",
      "open": 47.900001525878906,
      "high": 48.720001220703125,
      "low": 47.4900016784668,
      "close": 48.279998779296875,
      "volume": 5017800
    },
    {
      "time": "2026-03-18",
      "open": 48.349998474121094,
      "high": 49.15999984741211,
      "low": 47.630001068115234,
      "close": 47.68000030517578,
      "volume": 2270500
    },
    {
      "time": "2026-03-19",
      "open": 46.81999969482422,
      "high": 47.61000061035156,
      "low": 46.529998779296875,
      "close": 47.5,
      "volume": 3059400
    },
    {
      "time": "2026-03-20",
      "open": 47.29999923706055,
      "high": 47.779998779296875,
      "low": 46.79999923706055,
      "close": 47.400001525878906,
      "volume": 3211200
    },
    {
      "time": "2026-03-23",
      "open": 47.279998779296875,
      "high": 49.400001525878906,
      "low": 47.279998779296875,
      "close": 48.40999984741211,
      "volume": 3421400
    },
    {
      "time": "2026-03-24",
      "open": 48.29999923706055,
      "high": 50.81999969482422,
      "low": 45.689998626708984,
      "close": 50.58000183105469,
      "volume": 5171500
    },
    {
      "time": "2026-03-25",
      "open": 50.630001068115234,
      "high": 51.0099983215332,
      "low": 48.4900016784668,
      "close": 50.56999969482422,
      "volume": 4319600
    },
    {
      "time": "2026-03-26",
      "open": 49.91999816894531,
      "high": 50.810001373291016,
      "low": 48.709999084472656,
      "close": 49.619998931884766,
      "volume": 2060700
    },
    {
      "time": "2026-03-27",
      "open": 49.2599983215332,
      "high": 49.869998931884766,
      "low": 48.029998779296875,
      "close": 48.150001525878906,
      "volume": 2048100
    },
    {
      "time": "2026-03-30",
      "open": 48.560001373291016,
      "high": 49.060001373291016,
      "low": 47.5099983215332,
      "close": 47.75,
      "volume": 2531000
    },
    {
      "time": "2026-03-31",
      "open": 48.599998474121094,
      "high": 50.04999923706055,
      "low": 47.84000015258789,
      "close": 49.400001525878906,
      "volume": 2286200
    },
    {
      "time": "2026-04-01",
      "open": 49.790000915527344,
      "high": 51.63999938964844,
      "low": 49.709999084472656,
      "close": 51.04999923706055,
      "volume": 3436300
    },
    {
      "time": "2026-04-02",
      "open": 50,
      "high": 52.28799819946289,
      "low": 49.720001220703125,
      "close": 50.95000076293945,
      "volume": 2258300
    },
    {
      "time": "2026-04-06",
      "open": 50.90999984741211,
      "high": 51.43000030517578,
      "low": 50.130001068115234,
      "close": 51.209999084472656,
      "volume": 937600
    },
    {
      "time": "2026-04-07",
      "open": 50.810001373291016,
      "high": 51.334999084472656,
      "low": 49.880001068115234,
      "close": 50.40999984741211,
      "volume": 2157300
    },
    {
      "time": "2026-04-08",
      "open": 52.599998474121094,
      "high": 53.45000076293945,
      "low": 51.31999969482422,
      "close": 51.38999938964844,
      "volume": 3280400
    },
    {
      "time": "2026-04-09",
      "open": 51.09000015258789,
      "high": 51.61000061035156,
      "low": 50.09000015258789,
      "close": 51.2400016784668,
      "volume": 2084700
    },
    {
      "time": "2026-04-10",
      "open": 51.47999954223633,
      "high": 51.599998474121094,
      "low": 50.689998626708984,
      "close": 51.45000076293945,
      "volume": 1566400
    },
    {
      "time": "2026-04-13",
      "open": 51.400001525878906,
      "high": 53.779998779296875,
      "low": 51.400001525878906,
      "close": 53.560001373291016,
      "volume": 3458700
    },
    {
      "time": "2026-04-14",
      "open": 53.869998931884766,
      "high": 54.810001373291016,
      "low": 53.5,
      "close": 53.939998626708984,
      "volume": 2259800
    },
    {
      "time": "2026-04-15",
      "open": 53.720001220703125,
      "high": 53.88999938964844,
      "low": 52.83000183105469,
      "close": 53.36000061035156,
      "volume": 2461200
    },
    {
      "time": "2026-04-16",
      "open": 53.560001373291016,
      "high": 54.185001373291016,
      "low": 51.8650016784668,
      "close": 51.970001220703125,
      "volume": 1584300
    },
    {
      "time": "2026-04-17",
      "open": 52.650001525878906,
      "high": 53.435001373291016,
      "low": 50.77000045776367,
      "close": 50.790000915527344,
      "volume": 7072700
    },
    {
      "time": "2026-04-20",
      "open": 50.040000915527344,
      "high": 50.65999984741211,
      "low": 49.689998626708984,
      "close": 50,
      "volume": 3326200
    },
    {
      "time": "2026-04-21",
      "open": 50.65999984741211,
      "high": 50.89500045776367,
      "low": 49.224998474121094,
      "close": 49.72999954223633,
      "volume": 3294000
    },
    {
      "time": "2026-04-22",
      "open": 50.06999969482422,
      "high": 50.68000030517578,
      "low": 48.599998474121094,
      "close": 48.959999084472656,
      "volume": 2987100
    },
    {
      "time": "2026-04-23",
      "open": 49.15999984741211,
      "high": 49.69900131225586,
      "low": 48.34000015258789,
      "close": 48.95000076293945,
      "volume": 3202900
    },
    {
      "time": "2026-04-24",
      "open": 48.810001373291016,
      "high": 49.57500076293945,
      "low": 48.29999923706055,
      "close": 49.5,
      "volume": 4211600
    },
    {
      "time": "2026-04-27",
      "open": 49.560001373291016,
      "high": 51.31999969482422,
      "low": 49.130001068115234,
      "close": 50.33000183105469,
      "volume": 2994200
    },
    {
      "time": "2026-04-28",
      "open": 50.19499969482422,
      "high": 50.69499969482422,
      "low": 49.0099983215332,
      "close": 49.5099983215332,
      "volume": 1809800
    },
    {
      "time": "2026-04-29",
      "open": 49.220001220703125,
      "high": 49.709999084472656,
      "low": 48.400001525878906,
      "close": 48.439998626708984,
      "volume": 2453900
    },
    {
      "time": "2026-04-30",
      "open": 48.75,
      "high": 50.70000076293945,
      "low": 48.56999969482422,
      "close": 50.369998931884766,
      "volume": 1884700
    },
    {
      "time": "2026-05-01",
      "open": 50.56999969482422,
      "high": 50.630001068115234,
      "low": 48.91999816894531,
      "close": 49.02000045776367,
      "volume": 1237300
    },
    {
      "time": "2026-05-04",
      "open": 48.79999923706055,
      "high": 49.47999954223633,
      "low": 48.290000915527344,
      "close": 48.459999084472656,
      "volume": 1471900
    },
    {
      "time": "2026-05-05",
      "open": 48.900001525878906,
      "high": 49.65999984741211,
      "low": 48.79999923706055,
      "close": 49.040000915527344,
      "volume": 1901300
    },
    {
      "time": "2026-05-06",
      "open": 50.11000061035156,
      "high": 50.939998626708984,
      "low": 49.97999954223633,
      "close": 50.66999816894531,
      "volume": 2367500
    },
    {
      "time": "2026-05-07",
      "open": 51.040000915527344,
      "high": 51.790000915527344,
      "low": 49.650001525878906,
      "close": 49.65999984741211,
      "volume": 1538800
    },
    {
      "time": "2026-05-08",
      "open": 49.790000915527344,
      "high": 50.400001525878906,
      "low": 48.98500061035156,
      "close": 49.09000015258789,
      "volume": 1725600
    },
    {
      "time": "2026-05-11",
      "open": 48.66999816894531,
      "high": 49.2599983215332,
      "low": 48.27000045776367,
      "close": 48.90999984741211,
      "volume": 1502100
    },
    {
      "time": "2026-05-12",
      "open": 48.849998474121094,
      "high": 49.21500015258789,
      "low": 47.29999923706055,
      "close": 47.5,
      "volume": 3561200
    },
    {
      "time": "2026-05-13",
      "open": 47.13999938964844,
      "high": 47.61000061035156,
      "low": 46.06999969482422,
      "close": 47.380001068115234,
      "volume": 3900400
    },
    {
      "time": "2026-05-14",
      "open": 47.77000045776367,
      "high": 48.90999984741211,
      "low": 47.77000045776367,
      "close": 48.029998779296875,
      "volume": 2191600
    },
    {
      "time": "2026-05-15",
      "open": 47.689998626708984,
      "high": 48.150001525878906,
      "low": 46.630001068115234,
      "close": 46.77000045776367,
      "volume": 1720800
    },
    {
      "time": "2026-05-18",
      "open": 46.849998474121094,
      "high": 47.75,
      "low": 46.10499954223633,
      "close": 46.130001068115234,
      "volume": 2059100
    },
    {
      "time": "2026-05-19",
      "open": 45.95000076293945,
      "high": 46.150001525878906,
      "low": 44.709999084472656,
      "close": 44.9900016784668,
      "volume": 1961800
    },
    {
      "time": "2026-05-20",
      "open": 45.29999923706055,
      "high": 47.279998779296875,
      "low": 44.900001525878906,
      "close": 47.119998931884766,
      "volume": 2071300
    },
    {
      "time": "2026-05-21",
      "open": 46.61000061035156,
      "high": 47.599998474121094,
      "low": 46.349998474121094,
      "close": 47.15999984741211,
      "volume": 1619400
    },
    {
      "time": "2026-05-22",
      "open": 47.33000183105469,
      "high": 47.86000061035156,
      "low": 46.810001373291016,
      "close": 47.27000045776367,
      "volume": 1342100
    },
    {
      "time": "2026-05-26",
      "open": 47.56999969482422,
      "high": 48.79999923706055,
      "low": 47.52000045776367,
      "close": 48.779998779296875,
      "volume": 2211300
    },
    {
      "time": "2026-05-27",
      "open": 49.119998931884766,
      "high": 50.18000030517578,
      "low": 49.02000045776367,
      "close": 49.189998626708984,
      "volume": 1406800
    },
    {
      "time": "2026-05-28",
      "open": 48.63999938964844,
      "high": 49.47999954223633,
      "low": 48.06999969482422,
      "close": 49.16999816894531,
      "volume": 1455100
    },
    {
      "time": "2026-05-29",
      "open": 49.06999969482422,
      "high": 50.11000061035156,
      "low": 48.96500015258789,
      "close": 49.45000076293945,
      "volume": 3077200
    },
    {
      "time": "2026-06-01",
      "open": 48.91999816894531,
      "high": 49.125,
      "low": 47.71500015258789,
      "close": 49.08000183105469,
      "volume": 1636300
    },
    {
      "time": "2026-06-02",
      "open": 49.2400016784668,
      "high": 50.529998779296875,
      "low": 49.125,
      "close": 50.47999954223633,
      "volume": 1534100
    },
    {
      "time": "2026-06-03",
      "open": 50.91999816894531,
      "high": 52.279998779296875,
      "low": 50.470001220703125,
      "close": 52.119998931884766,
      "volume": 2176200
    },
    {
      "time": "2026-06-04",
      "open": 52.459999084472656,
      "high": 52.83000183105469,
      "low": 51.90999984741211,
      "close": 52.369998931884766,
      "volume": 2045300
    },
    {
      "time": "2026-06-05",
      "open": 52.45000076293945,
      "high": 52.689998626708984,
      "low": 51.650001525878906,
      "close": 51.970001220703125,
      "volume": 2198400
    },
    {
      "time": "2026-06-08",
      "open": 52.06999969482422,
      "high": 52.900001525878906,
      "low": 51.4900016784668,
      "close": 52.18000030517578,
      "volume": 2419900
    },
    {
      "time": "2026-06-09",
      "open": 52.560001373291016,
      "high": 53.20000076293945,
      "low": 51.88999938964844,
      "close": 52.650001525878906,
      "volume": 2355000
    },
    {
      "time": "2026-06-10",
      "open": 52.11000061035156,
      "high": 53.81999969482422,
      "low": 48.599998474121094,
      "close": 49.439998626708984,
      "volume": 4692200
    },
    {
      "time": "2026-06-11",
      "open": 50.560001373291016,
      "high": 50.560001373291016,
      "low": 48.400001525878906,
      "close": 50.060001373291016,
      "volume": 3329100
    },
    {
      "time": "2026-06-12",
      "open": 50.4900016784668,
      "high": 50.5,
      "low": 47.619998931884766,
      "close": 48.33000183105469,
      "volume": 4419200
    },
    {
      "time": "2026-06-15",
      "open": 49.33000183105469,
      "high": 49.862998962402344,
      "low": 47.54999923706055,
      "close": 47.61000061035156,
      "volume": 4374700
    },
    {
      "time": "2026-06-16",
      "open": 47.79999923706055,
      "high": 48.560001373291016,
      "low": 47.474998474121094,
      "close": 47.77000045776367,
      "volume": 3725900
    },
    {
      "time": "2026-06-17",
      "open": 47.45000076293945,
      "high": 48.775001525878906,
      "low": 46.19499969482422,
      "close": 46.43000030517578,
      "volume": 3535400
    },
    {
      "time": "2026-06-18",
      "open": 46.72999954223633,
      "high": 49.90999984741211,
      "low": 46.5,
      "close": 48.58000183105469,
      "volume": 4925300
    },
    {
      "time": "2026-06-22",
      "open": 48.95000076293945,
      "high": 48.95000076293945,
      "low": 46.70000076293945,
      "close": 47.25,
      "volume": 2650000
    },
    {
      "time": "2026-06-23",
      "open": 46.70000076293945,
      "high": 47.4900016784668,
      "low": 46.19499969482422,
      "close": 46.45000076293945,
      "volume": 1760100
    },
    {
      "time": "2026-06-24",
      "open": 46.650001525878906,
      "high": 47.810001373291016,
      "low": 46.279998779296875,
      "close": 47.130001068115234,
      "volume": 2344400
    },
    {
      "time": "2026-06-25",
      "open": 47.43000030517578,
      "high": 48.83000183105469,
      "low": 46.779998779296875,
      "close": 48.2599983215332,
      "volume": 2949700
    },
    {
      "time": "2026-06-26",
      "open": 47.849998474121094,
      "high": 49.13999938964844,
      "low": 47.540000915527344,
      "close": 49.13999938964844,
      "volume": 5863700
    },
    {
      "time": "2026-06-29",
      "open": 48.540000915527344,
      "high": 48.869998931884766,
      "low": 47.595001220703125,
      "close": 48,
      "volume": 2124700
    },
    {
      "time": "2026-06-30",
      "open": 48.720001220703125,
      "high": 48.720001220703125,
      "low": 47.47999954223633,
      "close": 48.25,
      "volume": 2427500
    },
    {
      "time": "2026-07-01",
      "open": 47.84000015258789,
      "high": 47.90999984741211,
      "low": 45.400001525878906,
      "close": 45.40999984741211,
      "volume": 4398000
    },
    {
      "time": "2026-07-02",
      "open": 45.66999816894531,
      "high": 46.03300094604492,
      "low": 44.683998107910156,
      "close": 44.93000030517578,
      "volume": 3868800
    },
    {
      "time": "2026-07-06",
      "open": 45.11000061035156,
      "high": 46.20000076293945,
      "low": 44.95000076293945,
      "close": 45.97999954223633,
      "volume": 2446500
    },
    {
      "time": "2026-07-07",
      "open": 45.95000076293945,
      "high": 46.439998626708984,
      "low": 44.72999954223633,
      "close": 45.75,
      "volume": 2222800
    },
    {
      "time": "2026-07-08",
      "open": 45.040000915527344,
      "high": 45.849998474121094,
      "low": 44.70000076293945,
      "close": 45.59000015258789,
      "volume": 2120000
    },
    {
      "time": "2026-07-09",
      "open": 46.41999816894531,
      "high": 46.70000076293945,
      "low": 45.130001068115234,
      "close": 45.209999084472656,
      "volume": 1761300
    },
    {
      "time": "2026-07-10",
      "open": 45.47999954223633,
      "high": 46.3650016784668,
      "low": 45.34000015258789,
      "close": 45.86000061035156,
      "volume": 1348600
    },
    {
      "time": "2026-07-13",
      "open": 46.060001373291016,
      "high": 46.68000030517578,
      "low": 44.560001373291016,
      "close": 44.7400016784668,
      "volume": 1802600
    },
    {
      "time": "2026-07-14",
      "open": 45.41999816894531,
      "high": 45.91699981689453,
      "low": 44.900001525878906,
      "close": 45.220001220703125,
      "volume": 1633700
    },
    {
      "time": "2026-07-15",
      "open": 45.2400016784668,
      "high": 45.2400016784668,
      "low": 44.31999969482422,
      "close": 44.65999984741211,
      "volume": 1860300
    },
    {
      "time": "2026-07-16",
      "open": 45.040000915527344,
      "high": 46.17499923706055,
      "low": 44.25400161743164,
      "close": 45.779998779296875,
      "volume": 1516800
    },
    {
      "time": "2026-07-17",
      "open": 45.439998626708984,
      "high": 46.380001068115234,
      "low": 45.02000045776367,
      "close": 45.2400016784668,
      "volume": 3475100
    },
    {
      "time": "2026-07-20",
      "open": 45.31999969482422,
      "high": 45.5099983215332,
      "low": 43.779998779296875,
      "close": 43.83000183105469,
      "volume": 1837300
    },
    {
      "time": "2026-07-21",
      "open": 43.72999954223633,
      "high": 43.77000045776367,
      "low": 42.5,
      "close": 43.369998931884766,
      "volume": 1850500
    },
    {
      "time": "2026-07-22",
      "open": 43.459999084472656,
      "high": 44.22999954223633,
      "low": 43.459999084472656,
      "close": 43.75,
      "volume": 1517400
    },
    {
      "time": "2026-07-23",
      "open": 43.27000045776367,
      "high": 44.07899856567383,
      "low": 42.7599983215332,
      "close": 43.119998931884766,
      "volume": 1919300
    },
    {
      "time": "2026-07-24",
      "open": 43.119998931884766,
      "high": 43.8849983215332,
      "low": 42.90999984741211,
      "close": 43.619998931884766,
      "volume": 1673000
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 59.496199951171874
    },
    {
      "time": "2025-10-06",
      "value": 59.21360000610352
    },
    {
      "time": "2025-10-07",
      "value": 58.9183999633789
    },
    {
      "time": "2025-10-08",
      "value": 58.652399978637696
    },
    {
      "time": "2025-10-09",
      "value": 58.38139999389649
    },
    {
      "time": "2025-10-10",
      "value": 58.093600006103514
    },
    {
      "time": "2025-10-13",
      "value": 57.83
    },
    {
      "time": "2025-10-14",
      "value": 57.58900001525879
    },
    {
      "time": "2025-10-15",
      "value": 57.346999969482425
    },
    {
      "time": "2025-10-16",
      "value": 57.11599998474121
    },
    {
      "time": "2025-10-17",
      "value": 56.87779998779297
    },
    {
      "time": "2025-10-20",
      "value": 56.65099998474121
    },
    {
      "time": "2025-10-21",
      "value": 56.45340003967285
    },
    {
      "time": "2025-10-22",
      "value": 56.19599998474121
    },
    {
      "time": "2025-10-23",
      "value": 55.97219993591309
    },
    {
      "time": "2025-10-24",
      "value": 55.774599914550784
    },
    {
      "time": "2025-10-27",
      "value": 55.57179985046387
    },
    {
      "time": "2025-10-28",
      "value": 55.32419982910156
    },
    {
      "time": "2025-10-29",
      "value": 55.083799819946286
    },
    {
      "time": "2025-10-30",
      "value": 54.85059982299805
    },
    {
      "time": "2025-10-31",
      "value": 54.61459983825684
    },
    {
      "time": "2025-11-03",
      "value": 54.34619987487793
    },
    {
      "time": "2025-11-04",
      "value": 54.08459991455078
    },
    {
      "time": "2025-11-05",
      "value": 53.81360000610351
    },
    {
      "time": "2025-11-06",
      "value": 53.52059997558594
    },
    {
      "time": "2025-11-07",
      "value": 53.23520004272461
    },
    {
      "time": "2025-11-10",
      "value": 52.95800003051758
    },
    {
      "time": "2025-11-11",
      "value": 52.666199951171876
    },
    {
      "time": "2025-11-12",
      "value": 52.35699996948242
    },
    {
      "time": "2025-11-13",
      "value": 52.002600021362305
    },
    {
      "time": "2025-11-14",
      "value": 51.60599998474121
    },
    {
      "time": "2025-11-17",
      "value": 51.173200073242185
    },
    {
      "time": "2025-11-18",
      "value": 51.09300003051758
    },
    {
      "time": "2025-11-19",
      "value": 51.02919998168945
    },
    {
      "time": "2025-11-20",
      "value": 50.92599998474121
    },
    {
      "time": "2025-11-21",
      "value": 50.86560005187988
    },
    {
      "time": "2025-11-24",
      "value": 50.7684001159668
    },
    {
      "time": "2025-11-25",
      "value": 50.71880012512207
    },
    {
      "time": "2025-11-26",
      "value": 50.69680015563965
    },
    {
      "time": "2025-11-28",
      "value": 50.65640014648437
    },
    {
      "time": "2025-12-01",
      "value": 50.610400161743165
    },
    {
      "time": "2025-12-02",
      "value": 50.57580017089844
    },
    {
      "time": "2025-12-03",
      "value": 50.55080017089844
    },
    {
      "time": "2025-12-04",
      "value": 50.55060020446777
    },
    {
      "time": "2025-12-05",
      "value": 50.533800201416014
    },
    {
      "time": "2025-12-08",
      "value": 50.487800216674806
    },
    {
      "time": "2025-12-09",
      "value": 50.44640022277832
    },
    {
      "time": "2025-12-10",
      "value": 50.47380020141602
    },
    {
      "time": "2025-12-11",
      "value": 50.55760025024414
    },
    {
      "time": "2025-12-12",
      "value": 50.61640022277832
    },
    {
      "time": "2025-12-15",
      "value": 50.6744002532959
    },
    {
      "time": "2025-12-16",
      "value": 50.735200271606445
    },
    {
      "time": "2025-12-17",
      "value": 50.779600296020504
    },
    {
      "time": "2025-12-18",
      "value": 50.824200286865235
    },
    {
      "time": "2025-12-19",
      "value": 50.88140029907227
    },
    {
      "time": "2025-12-22",
      "value": 50.982400283813476
    },
    {
      "time": "2025-12-23",
      "value": 51.06720031738281
    },
    {
      "time": "2025-12-24",
      "value": 51.11560028076172
    },
    {
      "time": "2025-12-26",
      "value": 51.15680030822754
    },
    {
      "time": "2025-12-29",
      "value": 51.19100028991699
    },
    {
      "time": "2025-12-30",
      "value": 51.204400329589845
    },
    {
      "time": "2025-12-31",
      "value": 51.191400375366214
    },
    {
      "time": "2026-01-02",
      "value": 51.18300033569336
    },
    {
      "time": "2026-01-05",
      "value": 51.23880035400391
    },
    {
      "time": "2026-01-06",
      "value": 51.26240036010742
    },
    {
      "time": "2026-01-07",
      "value": 51.23480033874512
    },
    {
      "time": "2026-01-08",
      "value": 51.25720031738281
    },
    {
      "time": "2026-01-09",
      "value": 51.34080032348633
    },
    {
      "time": "2026-01-12",
      "value": 51.40820030212402
    },
    {
      "time": "2026-01-13",
      "value": 51.48760025024414
    },
    {
      "time": "2026-01-14",
      "value": 51.573000259399414
    },
    {
      "time": "2026-01-15",
      "value": 51.68880027770996
    },
    {
      "time": "2026-01-16",
      "value": 51.8336003112793
    },
    {
      "time": "2026-01-20",
      "value": 51.94280029296875
    },
    {
      "time": "2026-01-21",
      "value": 52.083800354003905
    },
    {
      "time": "2026-01-22",
      "value": 52.247600326538084
    },
    {
      "time": "2026-01-23",
      "value": 52.40200035095215
    },
    {
      "time": "2026-01-26",
      "value": 52.54280036926269
    },
    {
      "time": "2026-01-27",
      "value": 52.66260032653808
    },
    {
      "time": "2026-01-28",
      "value": 52.80400032043457
    },
    {
      "time": "2026-01-29",
      "value": 52.944800262451174
    },
    {
      "time": "2026-01-30",
      "value": 53.11300025939941
    },
    {
      "time": "2026-02-02",
      "value": 53.29120025634766
    },
    {
      "time": "2026-02-03",
      "value": 53.48880027770996
    },
    {
      "time": "2026-02-04",
      "value": 53.73340026855469
    },
    {
      "time": "2026-02-05",
      "value": 53.93740020751953
    },
    {
      "time": "2026-02-06",
      "value": 54.19280014038086
    },
    {
      "time": "2026-02-09",
      "value": 54.38640014648438
    },
    {
      "time": "2026-02-10",
      "value": 54.58320014953613
    },
    {
      "time": "2026-02-11",
      "value": 54.77320014953613
    },
    {
      "time": "2026-02-12",
      "value": 54.95320014953613
    },
    {
      "time": "2026-02-13",
      "value": 55.13720016479492
    },
    {
      "time": "2026-02-17",
      "value": 55.283200149536135
    },
    {
      "time": "2026-02-18",
      "value": 55.42280014038086
    },
    {
      "time": "2026-02-19",
      "value": 55.55080017089844
    },
    {
      "time": "2026-02-20",
      "value": 55.66820014953613
    },
    {
      "time": "2026-02-23",
      "value": 55.72960014343262
    },
    {
      "time": "2026-02-24",
      "value": 55.74260009765625
    },
    {
      "time": "2026-02-25",
      "value": 55.691000061035155
    },
    {
      "time": "2026-02-26",
      "value": 55.67160003662109
    },
    {
      "time": "2026-02-27",
      "value": 55.646200027465824
    },
    {
      "time": "2026-03-02",
      "value": 55.64599998474121
    },
    {
      "time": "2026-03-03",
      "value": 55.662399978637694
    },
    {
      "time": "2026-03-04",
      "value": 55.66779998779297
    },
    {
      "time": "2026-03-05",
      "value": 55.63779998779297
    },
    {
      "time": "2026-03-06",
      "value": 55.54819999694824
    },
    {
      "time": "2026-03-09",
      "value": 55.47259994506836
    },
    {
      "time": "2026-03-10",
      "value": 55.376399993896484
    },
    {
      "time": "2026-03-11",
      "value": 55.27959999084473
    },
    {
      "time": "2026-03-12",
      "value": 55.15819999694824
    },
    {
      "time": "2026-03-13",
      "value": 55.06220001220703
    },
    {
      "time": "2026-03-16",
      "value": 54.980800018310546
    },
    {
      "time": "2026-03-17",
      "value": 54.87819999694824
    },
    {
      "time": "2026-03-18",
      "value": 54.72400001525879
    },
    {
      "time": "2026-03-19",
      "value": 54.56099998474121
    },
    {
      "time": "2026-03-20",
      "value": 54.44400001525879
    },
    {
      "time": "2026-03-23",
      "value": 54.31020004272461
    },
    {
      "time": "2026-03-24",
      "value": 54.1892000579834
    },
    {
      "time": "2026-03-25",
      "value": 54.070600051879886
    },
    {
      "time": "2026-03-26",
      "value": 53.93740005493164
    },
    {
      "time": "2026-03-27",
      "value": 53.77140007019043
    },
    {
      "time": "2026-03-30",
      "value": 53.5692000579834
    },
    {
      "time": "2026-03-31",
      "value": 53.387200088500975
    },
    {
      "time": "2026-04-01",
      "value": 53.27100006103515
    },
    {
      "time": "2026-04-02",
      "value": 53.12700004577637
    },
    {
      "time": "2026-04-06",
      "value": 52.969400024414064
    },
    {
      "time": "2026-04-07",
      "value": 52.80599998474121
    },
    {
      "time": "2026-04-08",
      "value": 52.69099998474121
    },
    {
      "time": "2026-04-09",
      "value": 52.613800048828125
    },
    {
      "time": "2026-04-10",
      "value": 52.53880004882812
    },
    {
      "time": "2026-04-13",
      "value": 52.52620010375976
    },
    {
      "time": "2026-04-14",
      "value": 52.537800064086916
    },
    {
      "time": "2026-04-15",
      "value": 52.513000106811525
    },
    {
      "time": "2026-04-16",
      "value": 52.447400131225585
    },
    {
      "time": "2026-04-17",
      "value": 52.33280014038086
    },
    {
      "time": "2026-04-20",
      "value": 52.21580017089844
    },
    {
      "time": "2026-04-21",
      "value": 52.05700019836426
    },
    {
      "time": "2026-04-22",
      "value": 51.90180015563965
    },
    {
      "time": "2026-04-23",
      "value": 51.724200134277346
    },
    {
      "time": "2026-04-24",
      "value": 51.557400131225585
    },
    {
      "time": "2026-04-27",
      "value": 51.411400146484375
    },
    {
      "time": "2026-04-28",
      "value": 51.238000106811526
    },
    {
      "time": "2026-04-29",
      "value": 51.060800094604495
    },
    {
      "time": "2026-04-30",
      "value": 50.93100006103516
    },
    {
      "time": "2026-05-01",
      "value": 50.778800048828124
    },
    {
      "time": "2026-05-04",
      "value": 50.62020004272461
    },
    {
      "time": "2026-05-05",
      "value": 50.50840003967285
    },
    {
      "time": "2026-05-06",
      "value": 50.40480003356934
    },
    {
      "time": "2026-05-07",
      "value": 50.31380004882813
    },
    {
      "time": "2026-05-08",
      "value": 50.19320007324219
    },
    {
      "time": "2026-05-11",
      "value": 50.088200073242184
    },
    {
      "time": "2026-05-12",
      "value": 49.94480010986328
    },
    {
      "time": "2026-05-13",
      "value": 49.814600143432614
    },
    {
      "time": "2026-05-14",
      "value": 49.689800109863285
    },
    {
      "time": "2026-05-15",
      "value": 49.57780014038086
    },
    {
      "time": "2026-05-18",
      "value": 49.50400016784668
    },
    {
      "time": "2026-05-19",
      "value": 49.40460021972656
    },
    {
      "time": "2026-05-20",
      "value": 49.35940017700195
    },
    {
      "time": "2026-05-21",
      "value": 49.31940017700195
    },
    {
      "time": "2026-05-22",
      "value": 49.31220016479492
    },
    {
      "time": "2026-05-26",
      "value": 49.32660011291504
    },
    {
      "time": "2026-05-27",
      "value": 49.35240005493164
    },
    {
      "time": "2026-05-28",
      "value": 49.37020004272461
    },
    {
      "time": "2026-05-29",
      "value": 49.40560005187988
    },
    {
      "time": "2026-06-01",
      "value": 49.43720008850098
    },
    {
      "time": "2026-06-02",
      "value": 49.49880004882812
    },
    {
      "time": "2026-06-03",
      "value": 49.573000030517576
    },
    {
      "time": "2026-06-04",
      "value": 49.60879997253418
    },
    {
      "time": "2026-06-05",
      "value": 49.63680000305176
    },
    {
      "time": "2026-06-08",
      "value": 49.68800003051758
    },
    {
      "time": "2026-06-09",
      "value": 49.778000030517575
    },
    {
      "time": "2026-06-10",
      "value": 49.81180000305176
    },
    {
      "time": "2026-06-11",
      "value": 49.825
    },
    {
      "time": "2026-06-12",
      "value": 49.77060005187988
    },
    {
      "time": "2026-06-15",
      "value": 49.70380004882813
    },
    {
      "time": "2026-06-16",
      "value": 49.63500007629395
    },
    {
      "time": "2026-06-17",
      "value": 49.55540008544922
    },
    {
      "time": "2026-06-18",
      "value": 49.499200134277345
    },
    {
      "time": "2026-06-22",
      "value": 49.41940010070801
    },
    {
      "time": "2026-06-23",
      "value": 49.31940010070801
    },
    {
      "time": "2026-06-24",
      "value": 49.19080009460449
    },
    {
      "time": "2026-06-25",
      "value": 49.07720008850097
    },
    {
      "time": "2026-06-26",
      "value": 48.992800064086914
    },
    {
      "time": "2026-06-29",
      "value": 48.91340003967285
    },
    {
      "time": "2026-06-30",
      "value": 48.862600021362304
    },
    {
      "time": "2026-07-01",
      "value": 48.770800018310545
    },
    {
      "time": "2026-07-02",
      "value": 48.67480003356933
    },
    {
      "time": "2026-07-06",
      "value": 48.61520004272461
    },
    {
      "time": "2026-07-07",
      "value": 48.55120002746582
    },
    {
      "time": "2026-07-08",
      "value": 48.473000030517575
    },
    {
      "time": "2026-07-09",
      "value": 48.37059997558594
    },
    {
      "time": "2026-07-10",
      "value": 48.29760002136231
    },
    {
      "time": "2026-07-13",
      "value": 48.22360008239746
    },
    {
      "time": "2026-07-14",
      "value": 48.12060012817383
    },
    {
      "time": "2026-07-15",
      "value": 48.0334001159668
    },
    {
      "time": "2026-07-16",
      "value": 47.979800109863284
    },
    {
      "time": "2026-07-17",
      "value": 47.90380012512207
    },
    {
      "time": "2026-07-20",
      "value": 47.76700019836426
    },
    {
      "time": "2026-07-21",
      "value": 47.64120018005371
    },
    {
      "time": "2026-07-22",
      "value": 47.534400177001956
    },
    {
      "time": "2026-07-23",
      "value": 47.418600158691405
    },
    {
      "time": "2026-07-24",
      "value": 47.341000137329104
    }
  ],
  "analysis": null
}