{
  "ok": true,
  "cached": false,
  "ticker": "ENR",
  "price": 20.96,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "Aqua Capital, Ltd.",
      "title": "",
      "is_csuite": 0,
      "value": 2430640,
      "avg_price": 20.26,
      "filing_date": "2026-07-23"
    },
    {
      "owner": "Aqua Capital, Ltd.",
      "title": "",
      "is_csuite": 0,
      "value": 2020850,
      "avg_price": 20.21,
      "filing_date": "2026-07-21"
    },
    {
      "owner": "Aqua Capital, Ltd.",
      "title": "",
      "is_csuite": 0,
      "value": 1657756,
      "avg_price": 20.72,
      "filing_date": "2026-07-17"
    },
    {
      "owner": "Aqua Capital, Ltd.",
      "title": "",
      "is_csuite": 0,
      "value": 2020832,
      "avg_price": 20.21,
      "filing_date": "2026-07-15"
    },
    {
      "owner": "Aqua Capital, Ltd.",
      "title": "",
      "is_csuite": 0,
      "value": 1233570,
      "avg_price": 20.56,
      "filing_date": "2026-07-13"
    },
    {
      "owner": "Aqua Capital, Ltd.",
      "title": "",
      "is_csuite": 0,
      "value": 1642224,
      "avg_price": 20.53,
      "filing_date": "2026-07-09"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Daily – Vickers Top Buyers & Sellers for 07/24/2026",
      "publisher": "Argus Research",
      "link": "https://finance.yahoo.com/m/400870f1-7e6f-3a73-ad84-776afa0f8ef1/daily-%E2%80%93-vickers-top-buyers-%26.html",
      "published": "2026-07-24"
    },
    {
      "title": "Scholastic (SCHL) Beats Q4 Earnings Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/scholastic-schl-beats-q4-earnings-212505219.html",
      "published": "2026-07-23"
    },
    {
      "title": "Energizer Stockholder Powers Up an 11% Stake",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/6a7eb709-97fc-3c1d-b4f0-20f5ddd33f00/energizer-stockholder-powers.html",
      "published": "2026-07-23"
    },
    {
      "title": "ENERGIZER HOLDINGS, INC. TO WEBCAST A DISCUSSION OF THIRD QUARTER FISCAL YEAR 2026 RESULTS ON AUGUST 4",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/energizer-holdings-inc-webcast-discussion-213000748.html",
      "published": "2026-07-20"
    },
    {
      "title": "Energizer (ENR) Stock Looks Like A Bargain On Earnings",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/energizer-enr-stock-looks-bargain-151037920.html",
      "published": "2026-07-19"
    },
    {
      "title": "Energizer Holdings (ENR) Could Be 79% Undervalued After Recent Insider Buying",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/energizer-holdings-enr-could-79-130637149.html",
      "published": "2026-07-19"
    },
    {
      "title": "Energizer Insider Aqua Capital Purchases 100,000 Shares for $2 Million -- Should Investors Buy Too?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/fd58dd2f-695b-3948-a089-aba5c2fd15f6/energizer-insider-aqua.html",
      "published": "2026-07-18"
    },
    {
      "title": "3 Unpopular Stocks Walking a Fine Line",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-unpopular-stocks-walking-fine-095346080.html",
      "published": "2026-07-17"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 24.010000228881836,
      "high": 24.31999969482422,
      "low": 23.6299991607666,
      "close": 24.239999771118164,
      "volume": 735200
    },
    {
      "time": "2025-07-28",
      "open": 24.139999389648438,
      "high": 24.385000228881836,
      "low": 23.649999618530273,
      "close": 23.690000534057617,
      "volume": 909500
    },
    {
      "time": "2025-07-29",
      "open": 23.68000030517578,
      "high": 23.774999618530273,
      "low": 23.229999542236328,
      "close": 23.469999313354492,
      "volume": 777800
    },
    {
      "time": "2025-07-30",
      "open": 23.59000015258789,
      "high": 23.59000015258789,
      "low": 22.420000076293945,
      "close": 22.549999237060547,
      "volume": 1093800
    },
    {
      "time": "2025-07-31",
      "open": 22.31999969482422,
      "high": 22.530000686645508,
      "low": 22.041000366210938,
      "close": 22.520000457763672,
      "volume": 1134800
    },
    {
      "time": "2025-08-01",
      "open": 22.459999084472656,
      "high": 22.55500030517578,
      "low": 21.985000610351562,
      "close": 22.139999389648438,
      "volume": 1122300
    },
    {
      "time": "2025-08-04",
      "open": 27.329999923706055,
      "high": 28.618000030517578,
      "low": 26.770000457763672,
      "close": 28.049999237060547,
      "volume": 4240200
    },
    {
      "time": "2025-08-05",
      "open": 28.200000762939453,
      "high": 30.280000686645508,
      "low": 27.889999389648438,
      "close": 29.860000610351562,
      "volume": 2813600
    },
    {
      "time": "2025-08-06",
      "open": 29.889999389648438,
      "high": 30.229999542236328,
      "low": 29.389999389648438,
      "close": 29.709999084472656,
      "volume": 1325100
    },
    {
      "time": "2025-08-07",
      "open": 29.729999542236328,
      "high": 29.8700008392334,
      "low": 28.90999984741211,
      "close": 29.059999465942383,
      "volume": 793200
    },
    {
      "time": "2025-08-08",
      "open": 29,
      "high": 29.235000610351562,
      "low": 28.56999969482422,
      "close": 28.780000686645508,
      "volume": 647200
    },
    {
      "time": "2025-08-11",
      "open": 28.799999237060547,
      "high": 29,
      "low": 27.8799991607666,
      "close": 27.899999618530273,
      "volume": 810300
    },
    {
      "time": "2025-08-12",
      "open": 27.940000534057617,
      "high": 28.079999923706055,
      "low": 27.270000457763672,
      "close": 27.549999237060547,
      "volume": 1339200
    },
    {
      "time": "2025-08-13",
      "open": 27.530000686645508,
      "high": 28.68000030517578,
      "low": 27.299999237060547,
      "close": 28.579999923706055,
      "volume": 1053000
    },
    {
      "time": "2025-08-14",
      "open": 28.010000228881836,
      "high": 28.53499984741211,
      "low": 27.760000228881836,
      "close": 28.40999984741211,
      "volume": 643000
    },
    {
      "time": "2025-08-15",
      "open": 28.399999618530273,
      "high": 28.579999923706055,
      "low": 27.729999542236328,
      "close": 27.899999618530273,
      "volume": 1114600
    },
    {
      "time": "2025-08-18",
      "open": 27.989999771118164,
      "high": 27.989999771118164,
      "low": 27.329999923706055,
      "close": 27.450000762939453,
      "volume": 700200
    },
    {
      "time": "2025-08-19",
      "open": 27.670000076293945,
      "high": 28.719999313354492,
      "low": 27.670000076293945,
      "close": 28.40999984741211,
      "volume": 885300
    },
    {
      "time": "2025-08-20",
      "open": 28.649999618530273,
      "high": 28.989999771118164,
      "low": 28.3799991607666,
      "close": 28.530000686645508,
      "volume": 1050900
    },
    {
      "time": "2025-08-21",
      "open": 27.920000076293945,
      "high": 28.200000762939453,
      "low": 27.760000228881836,
      "close": 28.06999969482422,
      "volume": 764900
    },
    {
      "time": "2025-08-22",
      "open": 28.18000030517578,
      "high": 28.899999618530273,
      "low": 28.139999389648438,
      "close": 28.639999389648438,
      "volume": 707600
    },
    {
      "time": "2025-08-25",
      "open": 28.309999465942383,
      "high": 28.5,
      "low": 27.940000534057617,
      "close": 28.030000686645508,
      "volume": 667100
    },
    {
      "time": "2025-08-26",
      "open": 27.75,
      "high": 28.020000457763672,
      "low": 27.709999084472656,
      "close": 27.81999969482422,
      "volume": 527500
    },
    {
      "time": "2025-08-27",
      "open": 27.829999923706055,
      "high": 28.235000610351562,
      "low": 27.75,
      "close": 28.1299991607666,
      "volume": 394100
    },
    {
      "time": "2025-08-28",
      "open": 28.200000762939453,
      "high": 28.200000762939453,
      "low": 26.889999389648438,
      "close": 27.309999465942383,
      "volume": 803100
    },
    {
      "time": "2025-08-29",
      "open": 27.350000381469727,
      "high": 27.604999542236328,
      "low": 27.084999084472656,
      "close": 27.559999465942383,
      "volume": 806200
    },
    {
      "time": "2025-09-02",
      "open": 27.34000015258789,
      "high": 28.459999084472656,
      "low": 27.235000610351562,
      "close": 28.309999465942383,
      "volume": 851100
    },
    {
      "time": "2025-09-03",
      "open": 28.1200008392334,
      "high": 28.520000457763672,
      "low": 27.90999984741211,
      "close": 28.389999389648438,
      "volume": 671800
    },
    {
      "time": "2025-09-04",
      "open": 28.540000915527344,
      "high": 28.700000762939453,
      "low": 28.280000686645508,
      "close": 28.649999618530273,
      "volume": 647900
    },
    {
      "time": "2025-09-05",
      "open": 28.790000915527344,
      "high": 29.3799991607666,
      "low": 28.545000076293945,
      "close": 28.770000457763672,
      "volume": 699400
    },
    {
      "time": "2025-09-08",
      "open": 28.719999313354492,
      "high": 28.770000457763672,
      "low": 28.1299991607666,
      "close": 28.670000076293945,
      "volume": 802300
    },
    {
      "time": "2025-09-09",
      "open": 28.559999465942383,
      "high": 28.639999389648438,
      "low": 28.15999984741211,
      "close": 28.540000915527344,
      "volume": 625800
    },
    {
      "time": "2025-09-10",
      "open": 28.299999237060547,
      "high": 28.469999313354492,
      "low": 28.114999771118164,
      "close": 28.399999618530273,
      "volume": 654600
    },
    {
      "time": "2025-09-11",
      "open": 28.450000762939453,
      "high": 29.40999984741211,
      "low": 28.389999389648438,
      "close": 29.219999313354492,
      "volume": 691200
    },
    {
      "time": "2025-09-12",
      "open": 29.100000381469727,
      "high": 29.649999618530273,
      "low": 28.75,
      "close": 29.540000915527344,
      "volume": 779400
    },
    {
      "time": "2025-09-15",
      "open": 29.649999618530273,
      "high": 30.100000381469727,
      "low": 29.440000534057617,
      "close": 29.65999984741211,
      "volume": 800000
    },
    {
      "time": "2025-09-16",
      "open": 29.68000030517578,
      "high": 29.8700008392334,
      "low": 29.110000610351562,
      "close": 29.229999542236328,
      "volume": 1067200
    },
    {
      "time": "2025-09-17",
      "open": 29.34000015258789,
      "high": 30.290000915527344,
      "low": 29.34000015258789,
      "close": 29.649999618530273,
      "volume": 1043800
    },
    {
      "time": "2025-09-18",
      "open": 29.450000762939453,
      "high": 29.8799991607666,
      "low": 29.360000610351562,
      "close": 29.530000686645508,
      "volume": 799700
    },
    {
      "time": "2025-09-19",
      "open": 29.56999969482422,
      "high": 29.729999542236328,
      "low": 28.790000915527344,
      "close": 28.829999923706055,
      "volume": 2432400
    },
    {
      "time": "2025-09-22",
      "open": 28.920000076293945,
      "high": 28.920000076293945,
      "low": 27.65999984741211,
      "close": 27.65999984741211,
      "volume": 906500
    },
    {
      "time": "2025-09-23",
      "open": 27.600000381469727,
      "high": 27.700000762939453,
      "low": 25.889999389648438,
      "close": 26.139999389648438,
      "volume": 1261200
    },
    {
      "time": "2025-09-24",
      "open": 26.219999313354492,
      "high": 26.709999084472656,
      "low": 26.100000381469727,
      "close": 26.479999542236328,
      "volume": 689900
    },
    {
      "time": "2025-09-25",
      "open": 26.450000762939453,
      "high": 26.530000686645508,
      "low": 25.5,
      "close": 25.81999969482422,
      "volume": 790500
    },
    {
      "time": "2025-09-26",
      "open": 25.850000381469727,
      "high": 26.040000915527344,
      "low": 25.665000915527344,
      "close": 25.899999618530273,
      "volume": 648200
    },
    {
      "time": "2025-09-29",
      "open": 26.09000015258789,
      "high": 26.139999389648438,
      "low": 24.850000381469727,
      "close": 24.889999389648438,
      "volume": 831300
    },
    {
      "time": "2025-09-30",
      "open": 24.81999969482422,
      "high": 24.969999313354492,
      "low": 24.479999542236328,
      "close": 24.889999389648438,
      "volume": 974700
    },
    {
      "time": "2025-10-01",
      "open": 24.75,
      "high": 25.209999084472656,
      "low": 24.600000381469727,
      "close": 25.049999237060547,
      "volume": 777400
    },
    {
      "time": "2025-10-02",
      "open": 24.979999542236328,
      "high": 25.110000610351562,
      "low": 24.690000534057617,
      "close": 24.989999771118164,
      "volume": 777800
    },
    {
      "time": "2025-10-03",
      "open": 24.979999542236328,
      "high": 25.309999465942383,
      "low": 24.709999084472656,
      "close": 24.790000915527344,
      "volume": 769600
    },
    {
      "time": "2025-10-06",
      "open": 24.809999465942383,
      "high": 24.93000030517578,
      "low": 23.920000076293945,
      "close": 24.149999618530273,
      "volume": 1023400
    },
    {
      "time": "2025-10-07",
      "open": 24.229999542236328,
      "high": 24.905000686645508,
      "low": 24.059999465942383,
      "close": 24.809999465942383,
      "volume": 901800
    },
    {
      "time": "2025-10-08",
      "open": 24.59000015258789,
      "high": 24.6200008392334,
      "low": 24.020000457763672,
      "close": 24.479999542236328,
      "volume": 683000
    },
    {
      "time": "2025-10-09",
      "open": 24.479999542236328,
      "high": 24.7810001373291,
      "low": 24.25,
      "close": 24.399999618530273,
      "volume": 729100
    },
    {
      "time": "2025-10-10",
      "open": 24.6299991607666,
      "high": 24.829999923706055,
      "low": 23.389999389648438,
      "close": 23.559999465942383,
      "volume": 1000400
    },
    {
      "time": "2025-10-13",
      "open": 23.68000030517578,
      "high": 24.020000457763672,
      "low": 23.579999923706055,
      "close": 23.729999542236328,
      "volume": 979900
    },
    {
      "time": "2025-10-14",
      "open": 23.540000915527344,
      "high": 23.94700050354004,
      "low": 23.274999618530273,
      "close": 23.8700008392334,
      "volume": 766200
    },
    {
      "time": "2025-10-15",
      "open": 24,
      "high": 24.389999389648438,
      "low": 23.649999618530273,
      "close": 24.020000457763672,
      "volume": 716900
    },
    {
      "time": "2025-10-16",
      "open": 23.950000762939453,
      "high": 24.770000457763672,
      "low": 23.93000030517578,
      "close": 24.280000686645508,
      "volume": 870200
    },
    {
      "time": "2025-10-17",
      "open": 24.229999542236328,
      "high": 24.94499969482422,
      "low": 24.229999542236328,
      "close": 24.889999389648438,
      "volume": 797500
    },
    {
      "time": "2025-10-20",
      "open": 24.969999313354492,
      "high": 24.969999313354492,
      "low": 24.260000228881836,
      "close": 24.280000686645508,
      "volume": 531400
    },
    {
      "time": "2025-10-21",
      "open": 24.3799991607666,
      "high": 25.225000381469727,
      "low": 24.18000030517578,
      "close": 25.170000076293945,
      "volume": 868100
    },
    {
      "time": "2025-10-22",
      "open": 25,
      "high": 25.350000381469727,
      "low": 24.780000686645508,
      "close": 24.920000076293945,
      "volume": 605300
    },
    {
      "time": "2025-10-23",
      "open": 24.75,
      "high": 24.885000228881836,
      "low": 24.190000534057617,
      "close": 24.530000686645508,
      "volume": 598000
    },
    {
      "time": "2025-10-24",
      "open": 24.8700008392334,
      "high": 24.8700008392334,
      "low": 24.290000915527344,
      "close": 24.3700008392334,
      "volume": 568200
    },
    {
      "time": "2025-10-27",
      "open": 24.399999618530273,
      "high": 24.399999618530273,
      "low": 23.829999923706055,
      "close": 24.09000015258789,
      "volume": 583900
    },
    {
      "time": "2025-10-28",
      "open": 24,
      "high": 24.309999465942383,
      "low": 23.790000915527344,
      "close": 24.1200008392334,
      "volume": 608200
    },
    {
      "time": "2025-10-29",
      "open": 24.110000610351562,
      "high": 24.309999465942383,
      "low": 23.344999313354492,
      "close": 23.530000686645508,
      "volume": 782700
    },
    {
      "time": "2025-10-30",
      "open": 23.450000762939453,
      "high": 23.825000762939453,
      "low": 23.1200008392334,
      "close": 23.200000762939453,
      "volume": 823100
    },
    {
      "time": "2025-10-31",
      "open": 23.110000610351562,
      "high": 23.489999771118164,
      "low": 22.8700008392334,
      "close": 23.229999542236328,
      "volume": 730200
    },
    {
      "time": "2025-11-03",
      "open": 23.25,
      "high": 23.479999542236328,
      "low": 22.799999237060547,
      "close": 23.25,
      "volume": 928000
    },
    {
      "time": "2025-11-04",
      "open": 23.270000457763672,
      "high": 23.770000457763672,
      "low": 23.010000228881836,
      "close": 23.520000457763672,
      "volume": 993600
    },
    {
      "time": "2025-11-05",
      "open": 23.520000457763672,
      "high": 24.280000686645508,
      "low": 23.520000457763672,
      "close": 24.079999923706055,
      "volume": 840800
    },
    {
      "time": "2025-11-06",
      "open": 23.93000030517578,
      "high": 24.739999771118164,
      "low": 23.549999237060547,
      "close": 23.610000610351562,
      "volume": 665700
    },
    {
      "time": "2025-11-07",
      "open": 23.739999771118164,
      "high": 24.040000915527344,
      "low": 23.510000228881836,
      "close": 23.84000015258789,
      "volume": 796600
    },
    {
      "time": "2025-11-10",
      "open": 23.959999084472656,
      "high": 24.040000915527344,
      "low": 23.736000061035156,
      "close": 23.81999969482422,
      "volume": 706600
    },
    {
      "time": "2025-11-11",
      "open": 23.920000076293945,
      "high": 24.636999130249023,
      "low": 23.479999542236328,
      "close": 24.3700008392334,
      "volume": 1354600
    },
    {
      "time": "2025-11-12",
      "open": 24.3700008392334,
      "high": 25.209999084472656,
      "low": 24.239999771118164,
      "close": 24.3799991607666,
      "volume": 991200
    },
    {
      "time": "2025-11-13",
      "open": 24.3700008392334,
      "high": 24.899999618530273,
      "low": 24.200000762939453,
      "close": 24.25,
      "volume": 769100
    },
    {
      "time": "2025-11-14",
      "open": 24.139999389648438,
      "high": 24.34000015258789,
      "low": 23.7450008392334,
      "close": 23.8799991607666,
      "volume": 704500
    },
    {
      "time": "2025-11-17",
      "open": 23.959999084472656,
      "high": 24.1200008392334,
      "low": 23.690000534057617,
      "close": 23.850000381469727,
      "volume": 877500
    },
    {
      "time": "2025-11-18",
      "open": 19.459999084472656,
      "high": 20.15999984741211,
      "low": 17.649999618530273,
      "close": 19.440000534057617,
      "volume": 6014400
    },
    {
      "time": "2025-11-19",
      "open": 19.459999084472656,
      "high": 19.55500030517578,
      "low": 17.799999237060547,
      "close": 18.15999984741211,
      "volume": 3976700
    },
    {
      "time": "2025-11-20",
      "open": 18.229999542236328,
      "high": 18.295000076293945,
      "low": 17.1299991607666,
      "close": 17.68000030517578,
      "volume": 2897900
    },
    {
      "time": "2025-11-21",
      "open": 17.8799991607666,
      "high": 18.559999465942383,
      "low": 17.709999084472656,
      "close": 18.270000457763672,
      "volume": 1479400
    },
    {
      "time": "2025-11-24",
      "open": 18.18000030517578,
      "high": 18.299999237060547,
      "low": 17.719999313354492,
      "close": 17.979999542236328,
      "volume": 2219900
    },
    {
      "time": "2025-11-25",
      "open": 17.6299991607666,
      "high": 18.209999084472656,
      "low": 17.43000030517578,
      "close": 17.510000228881836,
      "volume": 1785200
    },
    {
      "time": "2025-11-26",
      "open": 17.5,
      "high": 18.440000534057617,
      "low": 17.5,
      "close": 18.100000381469727,
      "volume": 1737000
    },
    {
      "time": "2025-11-28",
      "open": 18.200000762939453,
      "high": 18.440000534057617,
      "low": 18.100000381469727,
      "close": 18.229999542236328,
      "volume": 731500
    },
    {
      "time": "2025-12-01",
      "open": 18.139999389648438,
      "high": 18.219999313354492,
      "low": 17.309999465942383,
      "close": 17.360000610351562,
      "volume": 1693300
    },
    {
      "time": "2025-12-02",
      "open": 17.399999618530273,
      "high": 17.559999465942383,
      "low": 16.770000457763672,
      "close": 17.020000457763672,
      "volume": 1799700
    },
    {
      "time": "2025-12-03",
      "open": 17.760000228881836,
      "high": 18.799999237060547,
      "low": 17.6299991607666,
      "close": 18.56999969482422,
      "volume": 2112500
    },
    {
      "time": "2025-12-04",
      "open": 18.709999084472656,
      "high": 18.940000534057617,
      "low": 17.979999542236328,
      "close": 18.110000610351562,
      "volume": 1309400
    },
    {
      "time": "2025-12-05",
      "open": 17.969999313354492,
      "high": 18.424999237060547,
      "low": 17.860000610351562,
      "close": 18.209999084472656,
      "volume": 1544900
    },
    {
      "time": "2025-12-08",
      "open": 18.100000381469727,
      "high": 18.239999771118164,
      "low": 17.81999969482422,
      "close": 17.959999084472656,
      "volume": 1362000
    },
    {
      "time": "2025-12-09",
      "open": 17.8799991607666,
      "high": 18.799999237060547,
      "low": 17.8799991607666,
      "close": 18.56999969482422,
      "volume": 1395900
    },
    {
      "time": "2025-12-10",
      "open": 18.65999984741211,
      "high": 19.5,
      "low": 18.549999237060547,
      "close": 19.43000030517578,
      "volume": 2286900
    },
    {
      "time": "2025-12-11",
      "open": 19.5,
      "high": 21.209999084472656,
      "low": 19.440000534057617,
      "close": 20.8700008392334,
      "volume": 2439100
    },
    {
      "time": "2025-12-12",
      "open": 20.950000762939453,
      "high": 21.100000381469727,
      "low": 19.959999084472656,
      "close": 20.290000915527344,
      "volume": 1516700
    },
    {
      "time": "2025-12-15",
      "open": 20.3700008392334,
      "high": 20.940000534057617,
      "low": 20.155000686645508,
      "close": 20.399999618530273,
      "volume": 1110200
    },
    {
      "time": "2025-12-16",
      "open": 20.3799991607666,
      "high": 20.979999542236328,
      "low": 20.329999923706055,
      "close": 20.729999542236328,
      "volume": 1039300
    },
    {
      "time": "2025-12-17",
      "open": 20.790000915527344,
      "high": 21.34000015258789,
      "low": 20.360000610351562,
      "close": 20.479999542236328,
      "volume": 866300
    },
    {
      "time": "2025-12-18",
      "open": 20.639999389648438,
      "high": 20.969999313354492,
      "low": 20.110000610351562,
      "close": 20.229999542236328,
      "volume": 942700
    },
    {
      "time": "2025-12-19",
      "open": 20.049999237060547,
      "high": 20.440000534057617,
      "low": 19.549999237060547,
      "close": 19.809999465942383,
      "volume": 2245700
    },
    {
      "time": "2025-12-22",
      "open": 19.770000457763672,
      "high": 20.31999969482422,
      "low": 19.700000762939453,
      "close": 19.780000686645508,
      "volume": 838100
    },
    {
      "time": "2025-12-23",
      "open": 19.81999969482422,
      "high": 19.985000610351562,
      "low": 19.709999084472656,
      "close": 19.93000030517578,
      "volume": 851100
    },
    {
      "time": "2025-12-24",
      "open": 19.93000030517578,
      "high": 20.405000686645508,
      "low": 19.75,
      "close": 20.329999923706055,
      "volume": 404000
    },
    {
      "time": "2025-12-26",
      "open": 20.200000762939453,
      "high": 20.40999984741211,
      "low": 20.020000457763672,
      "close": 20.309999465942383,
      "volume": 853300
    },
    {
      "time": "2025-12-29",
      "open": 20.350000381469727,
      "high": 20.5,
      "low": 20.079999923706055,
      "close": 20.209999084472656,
      "volume": 957600
    },
    {
      "time": "2025-12-30",
      "open": 20.200000762939453,
      "high": 20.299999237060547,
      "low": 19.989999771118164,
      "close": 20.020000457763672,
      "volume": 642500
    },
    {
      "time": "2025-12-31",
      "open": 19.989999771118164,
      "high": 20.0049991607666,
      "low": 19.799999237060547,
      "close": 19.889999389648438,
      "volume": 803800
    },
    {
      "time": "2026-01-02",
      "open": 20,
      "high": 20.190000534057617,
      "low": 19.709999084472656,
      "close": 19.93000030517578,
      "volume": 952300
    },
    {
      "time": "2026-01-05",
      "open": 19.93000030517578,
      "high": 20.079999923706055,
      "low": 19.139999389648438,
      "close": 19.170000076293945,
      "volume": 1185600
    },
    {
      "time": "2026-01-06",
      "open": 19.190000534057617,
      "high": 20.290000915527344,
      "low": 18.920000076293945,
      "close": 20.190000534057617,
      "volume": 991000
    },
    {
      "time": "2026-01-07",
      "open": 20.5,
      "high": 20.780000686645508,
      "low": 19.709999084472656,
      "close": 20.190000534057617,
      "volume": 1017200
    },
    {
      "time": "2026-01-08",
      "open": 20.010000228881836,
      "high": 21.290000915527344,
      "low": 20.010000228881836,
      "close": 21.1200008392334,
      "volume": 1032100
    },
    {
      "time": "2026-01-09",
      "open": 21.25,
      "high": 21.645000457763672,
      "low": 20.899999618530273,
      "close": 21.6299991607666,
      "volume": 923400
    },
    {
      "time": "2026-01-12",
      "open": 21.469999313354492,
      "high": 21.75,
      "low": 20.850000381469727,
      "close": 20.8700008392334,
      "volume": 1274300
    },
    {
      "time": "2026-01-13",
      "open": 20.8799991607666,
      "high": 21.5,
      "low": 20.8799991607666,
      "close": 21.15999984741211,
      "volume": 823500
    },
    {
      "time": "2026-01-14",
      "open": 21.139999389648438,
      "high": 21.899999618530273,
      "low": 21.065000534057617,
      "close": 21.530000686645508,
      "volume": 637400
    },
    {
      "time": "2026-01-15",
      "open": 21.479999542236328,
      "high": 21.719999313354492,
      "low": 21.049999237060547,
      "close": 21.239999771118164,
      "volume": 967900
    },
    {
      "time": "2026-01-16",
      "open": 21.059999465942383,
      "high": 21.132999420166016,
      "low": 20.469999313354492,
      "close": 20.68000030517578,
      "volume": 1025900
    },
    {
      "time": "2026-01-20",
      "open": 20.209999084472656,
      "high": 20.3439998626709,
      "low": 19.719999313354492,
      "close": 19.850000381469727,
      "volume": 1324400
    },
    {
      "time": "2026-01-21",
      "open": 19.860000610351562,
      "high": 20.174999237060547,
      "low": 19.6299991607666,
      "close": 20.09000015258789,
      "volume": 1118900
    },
    {
      "time": "2026-01-22",
      "open": 20.190000534057617,
      "high": 20.489999771118164,
      "low": 19.90999984741211,
      "close": 20.209999084472656,
      "volume": 1446000
    },
    {
      "time": "2026-01-23",
      "open": 20.139999389648438,
      "high": 20.360000610351562,
      "low": 19.670000076293945,
      "close": 19.760000228881836,
      "volume": 954400
    },
    {
      "time": "2026-01-26",
      "open": 19.809999465942383,
      "high": 20.989999771118164,
      "low": 19.809999465942383,
      "close": 20.90999984741211,
      "volume": 1697100
    },
    {
      "time": "2026-01-27",
      "open": 20.790000915527344,
      "high": 21.739999771118164,
      "low": 20.770000457763672,
      "close": 21.729999542236328,
      "volume": 1437000
    },
    {
      "time": "2026-01-28",
      "open": 21.68000030517578,
      "high": 22.110000610351562,
      "low": 20.979999542236328,
      "close": 21.049999237060547,
      "volume": 1207200
    },
    {
      "time": "2026-01-29",
      "open": 21.219999313354492,
      "high": 21.6299991607666,
      "low": 21.139999389648438,
      "close": 21.5,
      "volume": 1410400
    },
    {
      "time": "2026-01-30",
      "open": 22,
      "high": 22.270000457763672,
      "low": 21.5,
      "close": 21.829999923706055,
      "volume": 3596900
    },
    {
      "time": "2026-02-02",
      "open": 21.729999542236328,
      "high": 22.56999969482422,
      "low": 21.559999465942383,
      "close": 22.510000228881836,
      "volume": 1499900
    },
    {
      "time": "2026-02-03",
      "open": 22.510000228881836,
      "high": 23.28499984741211,
      "low": 22.420000076293945,
      "close": 22.959999084472656,
      "volume": 1816000
    },
    {
      "time": "2026-02-04",
      "open": 23.43000030517578,
      "high": 24.299999237060547,
      "low": 23,
      "close": 23.3799991607666,
      "volume": 2231900
    },
    {
      "time": "2026-02-05",
      "open": 23,
      "high": 24.540000915527344,
      "low": 22.299999237060547,
      "close": 23.360000610351562,
      "volume": 3030100
    },
    {
      "time": "2026-02-06",
      "open": 23.270000457763672,
      "high": 23.850000381469727,
      "low": 22.940000534057617,
      "close": 23.399999618530273,
      "volume": 1574000
    },
    {
      "time": "2026-02-09",
      "open": 22.90999984741211,
      "high": 23.329999923706055,
      "low": 21.8799991607666,
      "close": 22.559999465942383,
      "volume": 1718300
    },
    {
      "time": "2026-02-10",
      "open": 22.43000030517578,
      "high": 23.149999618530273,
      "low": 22.270000457763672,
      "close": 22.420000076293945,
      "volume": 1191800
    },
    {
      "time": "2026-02-11",
      "open": 22.5,
      "high": 23.170000076293945,
      "low": 22.5,
      "close": 23.1299991607666,
      "volume": 1131100
    },
    {
      "time": "2026-02-12",
      "open": 23.170000076293945,
      "high": 23.520000457763672,
      "low": 22.649999618530273,
      "close": 22.690000534057617,
      "volume": 1170300
    },
    {
      "time": "2026-02-13",
      "open": 22.780000686645508,
      "high": 22.920000076293945,
      "low": 22.094999313354492,
      "close": 22.770000457763672,
      "volume": 875700
    },
    {
      "time": "2026-02-17",
      "open": 22.579999923706055,
      "high": 23.1299991607666,
      "low": 22.219999313354492,
      "close": 22.989999771118164,
      "volume": 1208200
    },
    {
      "time": "2026-02-18",
      "open": 22.579999923706055,
      "high": 23.18000030517578,
      "low": 22.530000686645508,
      "close": 22.829999923706055,
      "volume": 1323700
    },
    {
      "time": "2026-02-19",
      "open": 22.729999542236328,
      "high": 22.829999923706055,
      "low": 22.280000686645508,
      "close": 22.360000610351562,
      "volume": 688100
    },
    {
      "time": "2026-02-20",
      "open": 22.329999923706055,
      "high": 22.6200008392334,
      "low": 21.959999084472656,
      "close": 22.43000030517578,
      "volume": 679600
    },
    {
      "time": "2026-02-23",
      "open": 22.139999389648438,
      "high": 23.059999465942383,
      "low": 21.780000686645508,
      "close": 22.690000534057617,
      "volume": 1222500
    },
    {
      "time": "2026-02-24",
      "open": 22.75,
      "high": 23.459999084472656,
      "low": 22.510000228881836,
      "close": 22.670000076293945,
      "volume": 1217700
    },
    {
      "time": "2026-02-25",
      "open": 22.530000686645508,
      "high": 22.625,
      "low": 21.350000381469727,
      "close": 21.850000381469727,
      "volume": 1520400
    },
    {
      "time": "2026-02-26",
      "open": 21.809999465942383,
      "high": 22.09000015258789,
      "low": 21.3700008392334,
      "close": 21.950000762939453,
      "volume": 1370900
    },
    {
      "time": "2026-02-27",
      "open": 21.709999084472656,
      "high": 22.030000686645508,
      "low": 21.510000228881836,
      "close": 21.59000015258789,
      "volume": 1043000
    },
    {
      "time": "2026-03-02",
      "open": 21.219999313354492,
      "high": 21.309999465942383,
      "low": 20.354999542236328,
      "close": 20.5,
      "volume": 1278600
    },
    {
      "time": "2026-03-03",
      "open": 19.989999771118164,
      "high": 20.34000015258789,
      "low": 19.15999984741211,
      "close": 19.920000076293945,
      "volume": 1472600
    },
    {
      "time": "2026-03-04",
      "open": 20.149999618530273,
      "high": 20.799999237060547,
      "low": 18.940000534057617,
      "close": 19.030000686645508,
      "volume": 1287100
    },
    {
      "time": "2026-03-05",
      "open": 18.770000457763672,
      "high": 19.270000457763672,
      "low": 18.510000228881836,
      "close": 19.200000762939453,
      "volume": 1659200
    },
    {
      "time": "2026-03-06",
      "open": 18.93000030517578,
      "high": 19.399999618530273,
      "low": 18.510000228881836,
      "close": 19.309999465942383,
      "volume": 1170200
    },
    {
      "time": "2026-03-09",
      "open": 18.989999771118164,
      "high": 19.020000457763672,
      "low": 17.8799991607666,
      "close": 18.270000457763672,
      "volume": 1670600
    },
    {
      "time": "2026-03-10",
      "open": 18.049999237060547,
      "high": 18.34000015258789,
      "low": 17.760000228881836,
      "close": 17.84000015258789,
      "volume": 1631500
    },
    {
      "time": "2026-03-11",
      "open": 17.780000686645508,
      "high": 17.799999237060547,
      "low": 17.110000610351562,
      "close": 17.450000762939453,
      "volume": 1622700
    },
    {
      "time": "2026-03-12",
      "open": 17.420000076293945,
      "high": 17.475000381469727,
      "low": 16.375,
      "close": 16.469999313354492,
      "volume": 1933400
    },
    {
      "time": "2026-03-13",
      "open": 16.75,
      "high": 17.104999542236328,
      "low": 16.69499969482422,
      "close": 17.010000228881836,
      "volume": 1143000
    },
    {
      "time": "2026-03-16",
      "open": 17.350000381469727,
      "high": 17.350000381469727,
      "low": 16.809999465942383,
      "close": 16.959999084472656,
      "volume": 1708900
    },
    {
      "time": "2026-03-17",
      "open": 17.190000534057617,
      "high": 17.700000762939453,
      "low": 17.190000534057617,
      "close": 17.530000686645508,
      "volume": 1339300
    },
    {
      "time": "2026-03-18",
      "open": 17.31999969482422,
      "high": 17.389999389648438,
      "low": 16.860000610351562,
      "close": 16.8799991607666,
      "volume": 1006100
    },
    {
      "time": "2026-03-19",
      "open": 16.799999237060547,
      "high": 16.969999313354492,
      "low": 16.628000259399414,
      "close": 16.860000610351562,
      "volume": 993400
    },
    {
      "time": "2026-03-20",
      "open": 16.889999389648438,
      "high": 17.18000030517578,
      "low": 16.6299991607666,
      "close": 16.709999084472656,
      "volume": 1582700
    },
    {
      "time": "2026-03-23",
      "open": 17.06999969482422,
      "high": 17.565000534057617,
      "low": 16.90999984741211,
      "close": 17.079999923706055,
      "volume": 1320600
    },
    {
      "time": "2026-03-24",
      "open": 16.8700008392334,
      "high": 17.125,
      "low": 16.600000381469727,
      "close": 16.639999389648438,
      "volume": 1121300
    },
    {
      "time": "2026-03-25",
      "open": 16.850000381469727,
      "high": 16.850000381469727,
      "low": 16.489999771118164,
      "close": 16.739999771118164,
      "volume": 959600
    },
    {
      "time": "2026-03-26",
      "open": 16.6200008392334,
      "high": 17.329999923706055,
      "low": 16.6200008392334,
      "close": 17.239999771118164,
      "volume": 1059300
    },
    {
      "time": "2026-03-27",
      "open": 17.1299991607666,
      "high": 17.260000228881836,
      "low": 16.8799991607666,
      "close": 17.010000228881836,
      "volume": 940500
    },
    {
      "time": "2026-03-30",
      "open": 17.15999984741211,
      "high": 17.15999984741211,
      "low": 16.670000076293945,
      "close": 16.8799991607666,
      "volume": 961600
    },
    {
      "time": "2026-03-31",
      "open": 17.020000457763672,
      "high": 17.06999969482422,
      "low": 16,
      "close": 16.420000076293945,
      "volume": 1671900
    },
    {
      "time": "2026-04-01",
      "open": 16.1299991607666,
      "high": 16.65999984741211,
      "low": 16.020000457763672,
      "close": 16.479999542236328,
      "volume": 1479700
    },
    {
      "time": "2026-04-02",
      "open": 16.270000457763672,
      "high": 16.520000457763672,
      "low": 16.010000228881836,
      "close": 16.420000076293945,
      "volume": 1112000
    },
    {
      "time": "2026-04-06",
      "open": 16.40999984741211,
      "high": 16.920000076293945,
      "low": 16.170000076293945,
      "close": 16.860000610351562,
      "volume": 1232800
    },
    {
      "time": "2026-04-07",
      "open": 16.5,
      "high": 16.780000686645508,
      "low": 16.469999313354492,
      "close": 16.700000762939453,
      "volume": 1441700
    },
    {
      "time": "2026-04-08",
      "open": 17.079999923706055,
      "high": 17.760000228881836,
      "low": 17.079999923706055,
      "close": 17.739999771118164,
      "volume": 1248500
    },
    {
      "time": "2026-04-09",
      "open": 17.540000915527344,
      "high": 18.599000930786133,
      "low": 17.540000915527344,
      "close": 18.479999542236328,
      "volume": 996000
    },
    {
      "time": "2026-04-10",
      "open": 18.559999465942383,
      "high": 19,
      "low": 18.315000534057617,
      "close": 18.760000228881836,
      "volume": 1243200
    },
    {
      "time": "2026-04-13",
      "open": 18.6299991607666,
      "high": 18.934999465942383,
      "low": 18.100000381469727,
      "close": 18.8799991607666,
      "volume": 1109500
    },
    {
      "time": "2026-04-14",
      "open": 19,
      "high": 19.219999313354492,
      "low": 18.75,
      "close": 18.989999771118164,
      "volume": 627900
    },
    {
      "time": "2026-04-15",
      "open": 18.950000762939453,
      "high": 19.290000915527344,
      "low": 18.770000457763672,
      "close": 19.270000457763672,
      "volume": 626000
    },
    {
      "time": "2026-04-16",
      "open": 19.450000762939453,
      "high": 19.65999984741211,
      "low": 19.200000762939453,
      "close": 19.59000015258789,
      "volume": 970200
    },
    {
      "time": "2026-04-17",
      "open": 19.670000076293945,
      "high": 20.6299991607666,
      "low": 19.600000381469727,
      "close": 20.479999542236328,
      "volume": 1081000
    },
    {
      "time": "2026-04-20",
      "open": 20.40999984741211,
      "high": 20.69499969482422,
      "low": 20.100000381469727,
      "close": 20.469999313354492,
      "volume": 964100
    },
    {
      "time": "2026-04-21",
      "open": 20.5,
      "high": 20.670000076293945,
      "low": 19.56999969482422,
      "close": 19.75,
      "volume": 759800
    },
    {
      "time": "2026-04-22",
      "open": 19.75,
      "high": 20.030000686645508,
      "low": 19.579999923706055,
      "close": 20.020000457763672,
      "volume": 707700
    },
    {
      "time": "2026-04-23",
      "open": 20.079999923706055,
      "high": 20.420000076293945,
      "low": 19.71500015258789,
      "close": 19.959999084472656,
      "volume": 740200
    },
    {
      "time": "2026-04-24",
      "open": 20.010000228881836,
      "high": 20.219999313354492,
      "low": 19.709999084472656,
      "close": 19.989999771118164,
      "volume": 791000
    },
    {
      "time": "2026-04-27",
      "open": 19.950000762939453,
      "high": 20.31999969482422,
      "low": 19.420000076293945,
      "close": 19.479999542236328,
      "volume": 1249700
    },
    {
      "time": "2026-04-28",
      "open": 19.6299991607666,
      "high": 19.969999313354492,
      "low": 19.280000686645508,
      "close": 19.690000534057617,
      "volume": 790500
    },
    {
      "time": "2026-04-29",
      "open": 19.530000686645508,
      "high": 19.760000228881836,
      "low": 18.25,
      "close": 18.520000457763672,
      "volume": 1080400
    },
    {
      "time": "2026-04-30",
      "open": 18.760000228881836,
      "high": 19.6299991607666,
      "low": 18.760000228881836,
      "close": 19.579999923706055,
      "volume": 1030000
    },
    {
      "time": "2026-05-01",
      "open": 19.65999984741211,
      "high": 19.8799991607666,
      "low": 19.15999984741211,
      "close": 19.68000030517578,
      "volume": 942000
    },
    {
      "time": "2026-05-04",
      "open": 19.399999618530273,
      "high": 20.065000534057617,
      "low": 19.25,
      "close": 19.34000015258789,
      "volume": 1767700
    },
    {
      "time": "2026-05-05",
      "open": 21.010000228881836,
      "high": 21.235000610351562,
      "low": 17.489999771118164,
      "close": 17.850000381469727,
      "volume": 2018400
    },
    {
      "time": "2026-05-06",
      "open": 17.84000015258789,
      "high": 19.200000762939453,
      "low": 17.84000015258789,
      "close": 18.969999313354492,
      "volume": 2035900
    },
    {
      "time": "2026-05-07",
      "open": 18.969999313354492,
      "high": 19.219999313354492,
      "low": 18.290000915527344,
      "close": 18.559999465942383,
      "volume": 1167300
    },
    {
      "time": "2026-05-08",
      "open": 18.59000015258789,
      "high": 19.149999618530273,
      "low": 18.399999618530273,
      "close": 18.860000610351562,
      "volume": 1088700
    },
    {
      "time": "2026-05-11",
      "open": 18.8700008392334,
      "high": 18.8700008392334,
      "low": 17.549999237060547,
      "close": 17.579999923706055,
      "volume": 1091200
    },
    {
      "time": "2026-05-12",
      "open": 17.760000228881836,
      "high": 18.06999969482422,
      "low": 17.200000762939453,
      "close": 17.690000534057617,
      "volume": 958600
    },
    {
      "time": "2026-05-13",
      "open": 17.520000457763672,
      "high": 17.709999084472656,
      "low": 17.010000228881836,
      "close": 17.020000457763672,
      "volume": 1211300
    },
    {
      "time": "2026-05-14",
      "open": 17.290000915527344,
      "high": 17.450000762939453,
      "low": 16.59000015258789,
      "close": 16.700000762939453,
      "volume": 1183700
    },
    {
      "time": "2026-05-15",
      "open": 16.8700008392334,
      "high": 17.1299991607666,
      "low": 16.545000076293945,
      "close": 16.809999465942383,
      "volume": 1081500
    },
    {
      "time": "2026-05-18",
      "open": 16.829999923706055,
      "high": 17.229999542236328,
      "low": 16.5,
      "close": 16.540000915527344,
      "volume": 1070700
    },
    {
      "time": "2026-05-19",
      "open": 16.520000457763672,
      "high": 16.75,
      "low": 16.020000457763672,
      "close": 16.229999542236328,
      "volume": 1672900
    },
    {
      "time": "2026-05-20",
      "open": 16,
      "high": 16.670000076293945,
      "low": 15.75,
      "close": 16.59000015258789,
      "volume": 1717500
    },
    {
      "time": "2026-05-21",
      "open": 16.40999984741211,
      "high": 17.510000228881836,
      "low": 16.149999618530273,
      "close": 17.299999237060547,
      "volume": 1305200
    },
    {
      "time": "2026-05-22",
      "open": 17.489999771118164,
      "high": 18.209999084472656,
      "low": 17.43000030517578,
      "close": 18.18000030517578,
      "volume": 1083400
    },
    {
      "time": "2026-05-26",
      "open": 18.540000915527344,
      "high": 18.672000885009766,
      "low": 18,
      "close": 18.219999313354492,
      "volume": 1427000
    },
    {
      "time": "2026-05-27",
      "open": 18.540000915527344,
      "high": 19.229999542236328,
      "low": 18.4950008392334,
      "close": 18.6299991607666,
      "volume": 1059100
    },
    {
      "time": "2026-05-28",
      "open": 18.6200008392334,
      "high": 18.809999465942383,
      "low": 18.329999923706055,
      "close": 18.549999237060547,
      "volume": 650700
    },
    {
      "time": "2026-05-29",
      "open": 18.450000762939453,
      "high": 18.655000686645508,
      "low": 18.18000030517578,
      "close": 18.219999313354492,
      "volume": 1027900
    },
    {
      "time": "2026-06-01",
      "open": 17.969999313354492,
      "high": 18.6299991607666,
      "low": 17.799999237060547,
      "close": 18.399999618530273,
      "volume": 1616700
    },
    {
      "time": "2026-06-02",
      "open": 18.239999771118164,
      "high": 18.420000076293945,
      "low": 17.8799991607666,
      "close": 18.309999465942383,
      "volume": 1582400
    },
    {
      "time": "2026-06-03",
      "open": 18.31999969482422,
      "high": 18.6200008392334,
      "low": 18.040000915527344,
      "close": 18.600000381469727,
      "volume": 867800
    },
    {
      "time": "2026-06-04",
      "open": 19.010000228881836,
      "high": 19.25,
      "low": 18.604999542236328,
      "close": 18.8799991607666,
      "volume": 750800
    },
    {
      "time": "2026-06-05",
      "open": 18.979999542236328,
      "high": 19.649999618530273,
      "low": 18.979999542236328,
      "close": 19.440000534057617,
      "volume": 999000
    },
    {
      "time": "2026-06-08",
      "open": 19.299999237060547,
      "high": 20.149999618530273,
      "low": 19.290000915527344,
      "close": 19.68000030517578,
      "volume": 1115400
    },
    {
      "time": "2026-06-09",
      "open": 19.81999969482422,
      "high": 20.110000610351562,
      "low": 19.440000534057617,
      "close": 19.68000030517578,
      "volume": 702800
    },
    {
      "time": "2026-06-10",
      "open": 19.65999984741211,
      "high": 20.059999465942383,
      "low": 19.3700008392334,
      "close": 19.399999618530273,
      "volume": 875000
    },
    {
      "time": "2026-06-11",
      "open": 19.34000015258789,
      "high": 19.8799991607666,
      "low": 19.21299934387207,
      "close": 19.8799991607666,
      "volume": 694600
    },
    {
      "time": "2026-06-12",
      "open": 20.020000457763672,
      "high": 20.610000610351562,
      "low": 20.020000457763672,
      "close": 20.25,
      "volume": 873000
    },
    {
      "time": "2026-06-15",
      "open": 20.479999542236328,
      "high": 20.75,
      "low": 20.05500030517578,
      "close": 20.1299991607666,
      "volume": 1027200
    },
    {
      "time": "2026-06-16",
      "open": 20.299999237060547,
      "high": 20.690000534057617,
      "low": 20.239999771118164,
      "close": 20.3799991607666,
      "volume": 1044500
    },
    {
      "time": "2026-06-17",
      "open": 20.350000381469727,
      "high": 20.739999771118164,
      "low": 19.84000015258789,
      "close": 19.969999313354492,
      "volume": 1031500
    },
    {
      "time": "2026-06-18",
      "open": 20.329999923706055,
      "high": 21.799999237060547,
      "low": 20.280000686645508,
      "close": 21.520000457763672,
      "volume": 2193200
    },
    {
      "time": "2026-06-22",
      "open": 21.40999984741211,
      "high": 21.40999984741211,
      "low": 20.729999542236328,
      "close": 21.09000015258789,
      "volume": 1030000
    },
    {
      "time": "2026-06-23",
      "open": 21.31999969482422,
      "high": 22.149999618530273,
      "low": 21.100000381469727,
      "close": 21.59000015258789,
      "volume": 1118100
    },
    {
      "time": "2026-06-24",
      "open": 22.149999618530273,
      "high": 23.04400062561035,
      "low": 22,
      "close": 22.520000457763672,
      "volume": 1379700
    },
    {
      "time": "2026-06-25",
      "open": 22.389999389648438,
      "high": 23.25,
      "low": 22.110000610351562,
      "close": 22.350000381469727,
      "volume": 784800
    },
    {
      "time": "2026-06-26",
      "open": 22.31999969482422,
      "high": 22.719999313354492,
      "low": 22.25,
      "close": 22.639999389648438,
      "volume": 1395500
    },
    {
      "time": "2026-06-29",
      "open": 22.520000457763672,
      "high": 22.520000457763672,
      "low": 21.65999984741211,
      "close": 21.670000076293945,
      "volume": 795800
    },
    {
      "time": "2026-06-30",
      "open": 21.40999984741211,
      "high": 21.510000228881836,
      "low": 20.889999389648438,
      "close": 21.440000534057617,
      "volume": 1422500
    },
    {
      "time": "2026-07-01",
      "open": 21.469999313354492,
      "high": 22.1299991607666,
      "low": 21.459999084472656,
      "close": 21.940000534057617,
      "volume": 805200
    },
    {
      "time": "2026-07-02",
      "open": 22.09000015258789,
      "high": 22.395000457763672,
      "low": 21.479999542236328,
      "close": 21.75,
      "volume": 743400
    },
    {
      "time": "2026-07-06",
      "open": 21.75,
      "high": 21.850000381469727,
      "low": 21,
      "close": 21.34000015258789,
      "volume": 667900
    },
    {
      "time": "2026-07-07",
      "open": 21.670000076293945,
      "high": 22,
      "low": 20.3700008392334,
      "close": 20.690000534057617,
      "volume": 838000
    },
    {
      "time": "2026-07-08",
      "open": 20.399999618530273,
      "high": 20.459999084472656,
      "low": 19.989999771118164,
      "close": 20.079999923706055,
      "volume": 817300
    },
    {
      "time": "2026-07-09",
      "open": 20,
      "high": 20.479999542236328,
      "low": 19.850000381469727,
      "close": 20.209999084472656,
      "volume": 597400
    },
    {
      "time": "2026-07-10",
      "open": 20.5,
      "high": 21.049999237060547,
      "low": 20.3700008392334,
      "close": 20.469999313354492,
      "volume": 999000
    },
    {
      "time": "2026-07-13",
      "open": 20.5,
      "high": 20.6299991607666,
      "low": 19.989999771118164,
      "close": 20.469999313354492,
      "volume": 1098300
    },
    {
      "time": "2026-07-14",
      "open": 20.559999465942383,
      "high": 20.6200008392334,
      "low": 19.959999084472656,
      "close": 20.40999984741211,
      "volume": 738800
    },
    {
      "time": "2026-07-15",
      "open": 20.260000228881836,
      "high": 20.93000030517578,
      "low": 20.260000228881836,
      "close": 20.690000534057617,
      "volume": 856400
    },
    {
      "time": "2026-07-16",
      "open": 20.479999542236328,
      "high": 21.024999618530273,
      "low": 20.479999542236328,
      "close": 20.639999389648438,
      "volume": 1395800
    },
    {
      "time": "2026-07-17",
      "open": 20.510000228881836,
      "high": 20.899999618530273,
      "low": 20.170000076293945,
      "close": 20.229999542236328,
      "volume": 1097900
    },
    {
      "time": "2026-07-20",
      "open": 20.440000534057617,
      "high": 20.65999984741211,
      "low": 19.809999465942383,
      "close": 20.350000381469727,
      "volume": 1126100
    },
    {
      "time": "2026-07-21",
      "open": 20.209999084472656,
      "high": 20.430999755859375,
      "low": 19.549999237060547,
      "close": 20.079999923706055,
      "volume": 973800
    },
    {
      "time": "2026-07-22",
      "open": 20.280000686645508,
      "high": 21.040000915527344,
      "low": 20.280000686645508,
      "close": 20.5,
      "volume": 991300
    },
    {
      "time": "2026-07-23",
      "open": 20.190000534057617,
      "high": 20.68000030517578,
      "low": 19.889999389648438,
      "close": 20.649999618530273,
      "volume": 1308000
    },
    {
      "time": "2026-07-24",
      "open": 20.8700008392334,
      "high": 21.239999771118164,
      "low": 20.72570037841797,
      "close": 20.959999084472656,
      "volume": 861906
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 27.327199821472167
    },
    {
      "time": "2025-10-06",
      "value": 27.32539981842041
    },
    {
      "time": "2025-10-07",
      "value": 27.347799797058105
    },
    {
      "time": "2025-10-08",
      "value": 27.367999801635744
    },
    {
      "time": "2025-10-09",
      "value": 27.404999809265135
    },
    {
      "time": "2025-10-10",
      "value": 27.425799789428712
    },
    {
      "time": "2025-10-13",
      "value": 27.45759979248047
    },
    {
      "time": "2025-10-14",
      "value": 27.373999824523924
    },
    {
      "time": "2025-10-15",
      "value": 27.257199821472167
    },
    {
      "time": "2025-10-16",
      "value": 27.148599853515623
    },
    {
      "time": "2025-10-17",
      "value": 27.065199851989746
    },
    {
      "time": "2025-10-20",
      "value": 26.975199851989746
    },
    {
      "time": "2025-10-21",
      "value": 26.92059986114502
    },
    {
      "time": "2025-10-22",
      "value": 26.867999877929687
    },
    {
      "time": "2025-10-23",
      "value": 26.786999893188476
    },
    {
      "time": "2025-10-24",
      "value": 26.706199913024903
    },
    {
      "time": "2025-10-27",
      "value": 26.629999923706055
    },
    {
      "time": "2025-10-28",
      "value": 26.563399925231934
    },
    {
      "time": "2025-10-29",
      "value": 26.465799942016602
    },
    {
      "time": "2025-10-30",
      "value": 26.35919994354248
    },
    {
      "time": "2025-10-31",
      "value": 26.262399940490724
    },
    {
      "time": "2025-11-03",
      "value": 26.154599952697755
    },
    {
      "time": "2025-11-04",
      "value": 26.064399948120116
    },
    {
      "time": "2025-11-05",
      "value": 25.989599952697755
    },
    {
      "time": "2025-11-06",
      "value": 25.899199981689453
    },
    {
      "time": "2025-11-07",
      "value": 25.829799995422363
    },
    {
      "time": "2025-11-10",
      "value": 25.755
    },
    {
      "time": "2025-11-11",
      "value": 25.67620002746582
    },
    {
      "time": "2025-11-12",
      "value": 25.596000022888184
    },
    {
      "time": "2025-11-13",
      "value": 25.50800003051758
    },
    {
      "time": "2025-11-14",
      "value": 25.410200004577636
    },
    {
      "time": "2025-11-17",
      "value": 25.313800010681152
    },
    {
      "time": "2025-11-18",
      "value": 25.131800003051758
    },
    {
      "time": "2025-11-19",
      "value": 24.927000007629395
    },
    {
      "time": "2025-11-20",
      "value": 24.69620002746582
    },
    {
      "time": "2025-11-21",
      "value": 24.47080001831055
    },
    {
      "time": "2025-11-24",
      "value": 24.23720001220703
    },
    {
      "time": "2025-11-25",
      "value": 24.00280002593994
    },
    {
      "time": "2025-11-26",
      "value": 23.77180004119873
    },
    {
      "time": "2025-11-28",
      "value": 23.545800018310548
    },
    {
      "time": "2025-12-01",
      "value": 23.316400032043457
    },
    {
      "time": "2025-12-02",
      "value": 23.103600044250488
    },
    {
      "time": "2025-12-03",
      "value": 22.952200050354005
    },
    {
      "time": "2025-12-04",
      "value": 22.784800071716308
    },
    {
      "time": "2025-12-05",
      "value": 22.632600059509276
    },
    {
      "time": "2025-12-08",
      "value": 22.473800048828124
    },
    {
      "time": "2025-12-09",
      "value": 22.34740005493164
    },
    {
      "time": "2025-12-10",
      "value": 22.238200073242187
    },
    {
      "time": "2025-12-11",
      "value": 22.154600105285645
    },
    {
      "time": "2025-12-12",
      "value": 22.060600128173828
    },
    {
      "time": "2025-12-15",
      "value": 21.972800102233887
    },
    {
      "time": "2025-12-16",
      "value": 21.904400100708006
    },
    {
      "time": "2025-12-17",
      "value": 21.817800102233885
    },
    {
      "time": "2025-12-18",
      "value": 21.732800102233888
    },
    {
      "time": "2025-12-19",
      "value": 21.64100009918213
    },
    {
      "time": "2025-12-22",
      "value": 21.56540012359619
    },
    {
      "time": "2025-12-23",
      "value": 21.48940013885498
    },
    {
      "time": "2025-12-24",
      "value": 21.418600120544433
    },
    {
      "time": "2025-12-26",
      "value": 21.344400100708008
    },
    {
      "time": "2025-12-29",
      "value": 21.26300006866455
    },
    {
      "time": "2025-12-30",
      "value": 21.165600090026857
    },
    {
      "time": "2025-12-31",
      "value": 21.077800064086915
    },
    {
      "time": "2026-01-02",
      "value": 20.97300006866455
    },
    {
      "time": "2026-01-05",
      "value": 20.858000068664552
    },
    {
      "time": "2026-01-06",
      "value": 20.771200065612792
    },
    {
      "time": "2026-01-07",
      "value": 20.68760005950928
    },
    {
      "time": "2026-01-08",
      "value": 20.628200073242187
    },
    {
      "time": "2026-01-09",
      "value": 20.57840003967285
    },
    {
      "time": "2026-01-12",
      "value": 20.52520004272461
    },
    {
      "time": "2026-01-13",
      "value": 20.48440002441406
    },
    {
      "time": "2026-01-14",
      "value": 20.450400047302246
    },
    {
      "time": "2026-01-15",
      "value": 20.41020004272461
    },
    {
      "time": "2026-01-16",
      "value": 20.353400039672852
    },
    {
      "time": "2026-01-20",
      "value": 20.268800048828126
    },
    {
      "time": "2026-01-21",
      "value": 20.19840003967285
    },
    {
      "time": "2026-01-22",
      "value": 20.125800018310546
    },
    {
      "time": "2026-01-23",
      "value": 20.0446000289917
    },
    {
      "time": "2026-01-26",
      "value": 19.975400009155273
    },
    {
      "time": "2026-01-27",
      "value": 19.922400016784668
    },
    {
      "time": "2026-01-28",
      "value": 19.85840000152588
    },
    {
      "time": "2026-01-29",
      "value": 19.810800018310548
    },
    {
      "time": "2026-01-30",
      "value": 19.770400009155274
    },
    {
      "time": "2026-02-02",
      "value": 19.831800003051757
    },
    {
      "time": "2026-02-03",
      "value": 19.92779998779297
    },
    {
      "time": "2026-02-04",
      "value": 20.041799964904786
    },
    {
      "time": "2026-02-05",
      "value": 20.143599967956543
    },
    {
      "time": "2026-02-06",
      "value": 20.251999969482423
    },
    {
      "time": "2026-02-09",
      "value": 20.352999954223634
    },
    {
      "time": "2026-02-10",
      "value": 20.439399948120116
    },
    {
      "time": "2026-02-11",
      "value": 20.537399940490722
    },
    {
      "time": "2026-02-12",
      "value": 20.643999938964843
    },
    {
      "time": "2026-02-13",
      "value": 20.758999938964845
    },
    {
      "time": "2026-02-17",
      "value": 20.84739994049072
    },
    {
      "time": "2026-02-18",
      "value": 20.941799926757813
    },
    {
      "time": "2026-02-19",
      "value": 21.02479995727539
    },
    {
      "time": "2026-02-20",
      "value": 21.114199981689453
    },
    {
      "time": "2026-02-23",
      "value": 21.19659999847412
    },
    {
      "time": "2026-02-24",
      "value": 21.261399993896486
    },
    {
      "time": "2026-02-25",
      "value": 21.28099998474121
    },
    {
      "time": "2026-02-26",
      "value": 21.314199981689452
    },
    {
      "time": "2026-02-27",
      "value": 21.337999992370605
    },
    {
      "time": "2026-03-02",
      "value": 21.333400001525877
    },
    {
      "time": "2026-03-03",
      "value": 21.32220001220703
    },
    {
      "time": "2026-03-04",
      "value": 21.298200035095213
    },
    {
      "time": "2026-03-05",
      "value": 21.286000061035157
    },
    {
      "time": "2026-03-06",
      "value": 21.276600036621094
    },
    {
      "time": "2026-03-09",
      "value": 21.243400039672853
    },
    {
      "time": "2026-03-10",
      "value": 21.193600044250488
    },
    {
      "time": "2026-03-11",
      "value": 21.13640007019043
    },
    {
      "time": "2026-03-12",
      "value": 21.061600074768066
    },
    {
      "time": "2026-03-13",
      "value": 21.001400070190428
    },
    {
      "time": "2026-03-16",
      "value": 20.942800064086914
    },
    {
      "time": "2026-03-17",
      "value": 20.894800071716308
    },
    {
      "time": "2026-03-18",
      "value": 20.84900005340576
    },
    {
      "time": "2026-03-19",
      "value": 20.782400054931642
    },
    {
      "time": "2026-03-20",
      "value": 20.71280002593994
    },
    {
      "time": "2026-03-23",
      "value": 20.632000007629394
    },
    {
      "time": "2026-03-24",
      "value": 20.53220001220703
    },
    {
      "time": "2026-03-25",
      "value": 20.449599990844728
    },
    {
      "time": "2026-03-26",
      "value": 20.371199989318846
    },
    {
      "time": "2026-03-27",
      "value": 20.280799980163575
    },
    {
      "time": "2026-03-30",
      "value": 20.193599967956544
    },
    {
      "time": "2026-03-31",
      "value": 20.108399963378908
    },
    {
      "time": "2026-04-01",
      "value": 20.040999946594237
    },
    {
      "time": "2026-04-02",
      "value": 19.967599945068358
    },
    {
      "time": "2026-04-06",
      "value": 19.900599975585937
    },
    {
      "time": "2026-04-07",
      "value": 19.83939998626709
    },
    {
      "time": "2026-04-08",
      "value": 19.775999984741212
    },
    {
      "time": "2026-04-09",
      "value": 19.71099998474121
    },
    {
      "time": "2026-04-10",
      "value": 19.66520000457764
    },
    {
      "time": "2026-04-13",
      "value": 19.612799987792968
    },
    {
      "time": "2026-04-14",
      "value": 19.55599998474121
    },
    {
      "time": "2026-04-15",
      "value": 19.491199989318847
    },
    {
      "time": "2026-04-16",
      "value": 19.423800010681152
    },
    {
      "time": "2026-04-17",
      "value": 19.365800018310548
    },
    {
      "time": "2026-04-20",
      "value": 19.307999992370604
    },
    {
      "time": "2026-04-21",
      "value": 19.235
    },
    {
      "time": "2026-04-22",
      "value": 19.184200019836425
    },
    {
      "time": "2026-04-23",
      "value": 19.135
    },
    {
      "time": "2026-04-24",
      "value": 19.07220001220703
    },
    {
      "time": "2026-04-27",
      "value": 19.007999992370607
    },
    {
      "time": "2026-04-28",
      "value": 18.946399993896485
    },
    {
      "time": "2026-04-29",
      "value": 18.857000007629395
    },
    {
      "time": "2026-04-30",
      "value": 18.792000007629394
    },
    {
      "time": "2026-05-01",
      "value": 18.73840000152588
    },
    {
      "time": "2026-05-04",
      "value": 18.67659999847412
    },
    {
      "time": "2026-05-05",
      "value": 18.579799995422363
    },
    {
      "time": "2026-05-06",
      "value": 18.505799980163573
    },
    {
      "time": "2026-05-07",
      "value": 18.439999961853026
    },
    {
      "time": "2026-05-08",
      "value": 18.378199958801268
    },
    {
      "time": "2026-05-11",
      "value": 18.297999954223634
    },
    {
      "time": "2026-05-12",
      "value": 18.241799964904786
    },
    {
      "time": "2026-05-13",
      "value": 18.183799972534178
    },
    {
      "time": "2026-05-14",
      "value": 18.13719997406006
    },
    {
      "time": "2026-05-15",
      "value": 18.089399948120118
    },
    {
      "time": "2026-05-18",
      "value": 18.033999977111815
    },
    {
      "time": "2026-05-19",
      "value": 17.99319995880127
    },
    {
      "time": "2026-05-20",
      "value": 17.968199958801268
    },
    {
      "time": "2026-05-21",
      "value": 17.965199928283692
    },
    {
      "time": "2026-05-22",
      "value": 17.999399948120118
    },
    {
      "time": "2026-05-26",
      "value": 18.02359992980957
    },
    {
      "time": "2026-05-27",
      "value": 18.05699993133545
    },
    {
      "time": "2026-05-28",
      "value": 18.07739990234375
    },
    {
      "time": "2026-05-29",
      "value": 18.104199905395507
    },
    {
      "time": "2026-06-01",
      "value": 18.134999885559083
    },
    {
      "time": "2026-06-02",
      "value": 18.166999893188475
    },
    {
      "time": "2026-06-03",
      "value": 18.19739990234375
    },
    {
      "time": "2026-06-04",
      "value": 18.242199897766113
    },
    {
      "time": "2026-06-05",
      "value": 18.296199913024903
    },
    {
      "time": "2026-06-08",
      "value": 18.344999923706055
    },
    {
      "time": "2026-06-09",
      "value": 18.398399925231935
    },
    {
      "time": "2026-06-10",
      "value": 18.448799934387207
    },
    {
      "time": "2026-06-11",
      "value": 18.51799991607666
    },
    {
      "time": "2026-06-12",
      "value": 18.593399925231935
    },
    {
      "time": "2026-06-15",
      "value": 18.667599906921385
    },
    {
      "time": "2026-06-16",
      "value": 18.73799987792969
    },
    {
      "time": "2026-06-17",
      "value": 18.80339984893799
    },
    {
      "time": "2026-06-18",
      "value": 18.8789998626709
    },
    {
      "time": "2026-06-22",
      "value": 18.93119987487793
    },
    {
      "time": "2026-06-23",
      "value": 18.98779987335205
    },
    {
      "time": "2026-06-24",
      "value": 19.060599899291994
    },
    {
      "time": "2026-06-25",
      "value": 19.127799911499025
    },
    {
      "time": "2026-06-26",
      "value": 19.19519989013672
    },
    {
      "time": "2026-06-29",
      "value": 19.23679988861084
    },
    {
      "time": "2026-06-30",
      "value": 19.255999908447265
    },
    {
      "time": "2026-07-01",
      "value": 19.285399932861328
    },
    {
      "time": "2026-07-02",
      "value": 19.325399932861327
    },
    {
      "time": "2026-07-06",
      "value": 19.351799926757813
    },
    {
      "time": "2026-07-07",
      "value": 19.36639995574951
    },
    {
      "time": "2026-07-08",
      "value": 19.36819995880127
    },
    {
      "time": "2026-07-09",
      "value": 19.382799949645996
    },
    {
      "time": "2026-07-10",
      "value": 19.398399925231935
    },
    {
      "time": "2026-07-13",
      "value": 19.43739990234375
    },
    {
      "time": "2026-07-14",
      "value": 19.45399990081787
    },
    {
      "time": "2026-07-15",
      "value": 19.47419990539551
    },
    {
      "time": "2026-07-16",
      "value": 19.50019989013672
    },
    {
      "time": "2026-07-17",
      "value": 19.54779987335205
    },
    {
      "time": "2026-07-20",
      "value": 19.575399894714355
    },
    {
      "time": "2026-07-21",
      "value": 19.605799903869627
    },
    {
      "time": "2026-07-22",
      "value": 19.638599891662597
    },
    {
      "time": "2026-07-23",
      "value": 19.69999988555908
    },
    {
      "time": "2026-07-24",
      "value": 19.765399856567385
    }
  ],
  "analysis": null
}