{
  "ok": true,
  "cached": false,
  "ticker": "EPAC",
  "price": 34.49,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-07-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-07-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-03",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-01-27",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "LECO Q2 Earnings Beat on Organic Sales Growth, Stock Jumps 8%",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/leco-q2-earnings-beat-organic-153300364.html",
      "published": "2026-08-05"
    },
    {
      "title": "Enerpac Tool Group (EPAC) Stock Looks Reasonable On Earnings, Stronger On Cash Flow",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/enerpac-tool-group-epac-stock-230915271.html",
      "published": "2026-07-31"
    },
    {
      "title": "Enerpac Tool Group (EPAC) Could Be 16% Below Fair Value Following Dividend News",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/enerpac-tool-group-epac-could-180939096.html",
      "published": "2026-07-29"
    },
    {
      "title": "Enerpac Tool Group to Host Investor Day on November 4, 2026",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/enerpac-tool-group-host-investor-203000134.html",
      "published": "2026-07-27"
    },
    {
      "title": "Enerpac Tool Group Announces Dividend",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/enerpac-tool-group-announces-dividend-211000799.html",
      "published": "2026-07-23"
    },
    {
      "title": "Is Enerpac Tool Group (EPAC) One of the Best Small Cap Stocks to Buy With the Highest Upside Potential?",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/enerpac-tool-group-epac-one-083233393.html",
      "published": "2026-07-15"
    },
    {
      "title": "Enerpac Tool Group Q3 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/9b253ac2-4968-3b1c-ba71-6fd8fe6591b1/enerpac-tool-group-q3.html",
      "published": "2026-07-09"
    },
    {
      "title": "Enerpac Tool Group acquires SFE Group for $472 million",
      "publisher": "Milwaukee Journal Sentinel",
      "link": "https://finance.yahoo.com/m/5513cf6c-3a1a-381e-9dbc-7fef7237f70d/enerpac-tool-group-acquires.html",
      "published": "2026-07-09"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 42.63999938964844,
      "high": 43.15999984741211,
      "low": 42.27000045776367,
      "close": 42.4900016784668,
      "volume": 366100
    },
    {
      "time": "2025-09-16",
      "open": 42.36000061035156,
      "high": 42.61000061035156,
      "low": 41.61000061035156,
      "close": 42.119998931884766,
      "volume": 267700
    },
    {
      "time": "2025-09-17",
      "open": 42.11000061035156,
      "high": 43.58000183105469,
      "low": 42.04999923706055,
      "close": 42.2400016784668,
      "volume": 371400
    },
    {
      "time": "2025-09-18",
      "open": 42.380001068115234,
      "high": 43.310001373291016,
      "low": 42.18000030517578,
      "close": 42.77000045776367,
      "volume": 488100
    },
    {
      "time": "2025-09-19",
      "open": 42.72999954223633,
      "high": 42.79999923706055,
      "low": 40.34000015258789,
      "close": 41.02000045776367,
      "volume": 1440900
    },
    {
      "time": "2025-09-22",
      "open": 41.060001373291016,
      "high": 41.16999816894531,
      "low": 40.63999938964844,
      "close": 40.880001068115234,
      "volume": 385700
    },
    {
      "time": "2025-09-23",
      "open": 41.08000183105469,
      "high": 41.349998474121094,
      "low": 40.54999923706055,
      "close": 40.75,
      "volume": 304300
    },
    {
      "time": "2025-09-24",
      "open": 40.65999984741211,
      "high": 41.0099983215332,
      "low": 40.2599983215332,
      "close": 40.459999084472656,
      "volume": 257800
    },
    {
      "time": "2025-09-25",
      "open": 40.400001525878906,
      "high": 40.40999984741211,
      "low": 39.61000061035156,
      "close": 39.709999084472656,
      "volume": 302900
    },
    {
      "time": "2025-09-26",
      "open": 39.77000045776367,
      "high": 40.2400016784668,
      "low": 39.709999084472656,
      "close": 40.20000076293945,
      "volume": 199900
    },
    {
      "time": "2025-09-29",
      "open": 40.40999984741211,
      "high": 40.650001525878906,
      "low": 39.900001525878906,
      "close": 40.529998779296875,
      "volume": 276300
    },
    {
      "time": "2025-09-30",
      "open": 40.61000061035156,
      "high": 41.029998779296875,
      "low": 40.38999938964844,
      "close": 41,
      "volume": 389100
    },
    {
      "time": "2025-10-01",
      "open": 40.709999084472656,
      "high": 41.040000915527344,
      "low": 40.41999816894531,
      "close": 40.95000076293945,
      "volume": 282300
    },
    {
      "time": "2025-10-02",
      "open": 40.91999816894531,
      "high": 41.2599983215332,
      "low": 40.720001220703125,
      "close": 41.22999954223633,
      "volume": 260100
    },
    {
      "time": "2025-10-03",
      "open": 41.470001220703125,
      "high": 41.880001068115234,
      "low": 41.290000915527344,
      "close": 41.29999923706055,
      "volume": 226500
    },
    {
      "time": "2025-10-06",
      "open": 41.38999938964844,
      "high": 41.38999938964844,
      "low": 40.529998779296875,
      "close": 40.54999923706055,
      "volume": 317100
    },
    {
      "time": "2025-10-07",
      "open": 40.40999984741211,
      "high": 40.75,
      "low": 39.61000061035156,
      "close": 39.84000015258789,
      "volume": 230200
    },
    {
      "time": "2025-10-08",
      "open": 40.15999984741211,
      "high": 40.290000915527344,
      "low": 39.66999816894531,
      "close": 39.790000915527344,
      "volume": 385800
    },
    {
      "time": "2025-10-09",
      "open": 39.560001373291016,
      "high": 39.650001525878906,
      "low": 38.83000183105469,
      "close": 38.9900016784668,
      "volume": 300300
    },
    {
      "time": "2025-10-10",
      "open": 38.97999954223633,
      "high": 39.279998779296875,
      "low": 38.189998626708984,
      "close": 38.63999938964844,
      "volume": 337700
    },
    {
      "time": "2025-10-13",
      "open": 38.9900016784668,
      "high": 39.58000183105469,
      "low": 38.91999816894531,
      "close": 39.529998779296875,
      "volume": 266400
    },
    {
      "time": "2025-10-14",
      "open": 39.040000915527344,
      "high": 40.5099983215332,
      "low": 39.040000915527344,
      "close": 40.310001373291016,
      "volume": 243400
    },
    {
      "time": "2025-10-15",
      "open": 40.560001373291016,
      "high": 41.060001373291016,
      "low": 40.189998626708984,
      "close": 40.310001373291016,
      "volume": 440600
    },
    {
      "time": "2025-10-16",
      "open": 42.20000076293945,
      "high": 45,
      "low": 41.47999954223633,
      "close": 42.2400016784668,
      "volume": 749800
    },
    {
      "time": "2025-10-17",
      "open": 42.099998474121094,
      "high": 42.27000045776367,
      "low": 41.189998626708984,
      "close": 41.97999954223633,
      "volume": 520600
    },
    {
      "time": "2025-10-20",
      "open": 42.810001373291016,
      "high": 42.900001525878906,
      "low": 41.59000015258789,
      "close": 41.90999984741211,
      "volume": 338600
    },
    {
      "time": "2025-10-21",
      "open": 41.70000076293945,
      "high": 43.220001220703125,
      "low": 41.70000076293945,
      "close": 42.4900016784668,
      "volume": 324800
    },
    {
      "time": "2025-10-22",
      "open": 42.5,
      "high": 42.790000915527344,
      "low": 41.290000915527344,
      "close": 41.880001068115234,
      "volume": 466400
    },
    {
      "time": "2025-10-23",
      "open": 41.869998931884766,
      "high": 42.470001220703125,
      "low": 41.70000076293945,
      "close": 42.439998626708984,
      "volume": 382300
    },
    {
      "time": "2025-10-24",
      "open": 42.86000061035156,
      "high": 42.86000061035156,
      "low": 42.099998474121094,
      "close": 42.470001220703125,
      "volume": 312000
    },
    {
      "time": "2025-10-27",
      "open": 42.59000015258789,
      "high": 42.59000015258789,
      "low": 41.59000015258789,
      "close": 41.810001373291016,
      "volume": 311500
    },
    {
      "time": "2025-10-28",
      "open": 41.540000915527344,
      "high": 41.83000183105469,
      "low": 41.290000915527344,
      "close": 41.59000015258789,
      "volume": 279900
    },
    {
      "time": "2025-10-29",
      "open": 41.5,
      "high": 42.47999954223633,
      "low": 41.290000915527344,
      "close": 41.709999084472656,
      "volume": 383800
    },
    {
      "time": "2025-10-30",
      "open": 41.5,
      "high": 42.13999938964844,
      "low": 40.880001068115234,
      "close": 41.130001068115234,
      "volume": 463700
    },
    {
      "time": "2025-10-31",
      "open": 41.2599983215332,
      "high": 41.439998626708984,
      "low": 40.61000061035156,
      "close": 41.040000915527344,
      "volume": 343200
    },
    {
      "time": "2025-11-03",
      "open": 40.970001220703125,
      "high": 41.25,
      "low": 40.31999969482422,
      "close": 41.099998474121094,
      "volume": 339200
    },
    {
      "time": "2025-11-04",
      "open": 40.880001068115234,
      "high": 40.97999954223633,
      "low": 40.13999938964844,
      "close": 40.41999816894531,
      "volume": 299200
    },
    {
      "time": "2025-11-05",
      "open": 40.47999954223633,
      "high": 41.380001068115234,
      "low": 40.439998626708984,
      "close": 41.189998626708984,
      "volume": 230200
    },
    {
      "time": "2025-11-06",
      "open": 41.13999938964844,
      "high": 41.72999954223633,
      "low": 40.349998474121094,
      "close": 40.529998779296875,
      "volume": 336900
    },
    {
      "time": "2025-11-07",
      "open": 40.459999084472656,
      "high": 40.7400016784668,
      "low": 39.93000030517578,
      "close": 40.2400016784668,
      "volume": 307100
    },
    {
      "time": "2025-11-10",
      "open": 40.5,
      "high": 40.970001220703125,
      "low": 39.97999954223633,
      "close": 40.22999954223633,
      "volume": 322800
    },
    {
      "time": "2025-11-11",
      "open": 40.290000915527344,
      "high": 40.4900016784668,
      "low": 39.9900016784668,
      "close": 40.15999984741211,
      "volume": 181200
    },
    {
      "time": "2025-11-12",
      "open": 40.15999984741211,
      "high": 40.72999954223633,
      "low": 40.119998931884766,
      "close": 40.130001068115234,
      "volume": 293200
    },
    {
      "time": "2025-11-13",
      "open": 39.790000915527344,
      "high": 40.310001373291016,
      "low": 38.7599983215332,
      "close": 38.81999969482422,
      "volume": 409700
    },
    {
      "time": "2025-11-14",
      "open": 38.4900016784668,
      "high": 38.90999984741211,
      "low": 38.27000045776367,
      "close": 38.7599983215332,
      "volume": 407300
    },
    {
      "time": "2025-11-17",
      "open": 38.790000915527344,
      "high": 39.119998931884766,
      "low": 37.7599983215332,
      "close": 37.779998779296875,
      "volume": 349200
    },
    {
      "time": "2025-11-18",
      "open": 37.7599983215332,
      "high": 38.11000061035156,
      "low": 37.290000915527344,
      "close": 37.310001373291016,
      "volume": 319000
    },
    {
      "time": "2025-11-19",
      "open": 37.119998931884766,
      "high": 37.70000076293945,
      "low": 37.119998931884766,
      "close": 37.5,
      "volume": 304100
    },
    {
      "time": "2025-11-20",
      "open": 38.06999969482422,
      "high": 38.34000015258789,
      "low": 36.90999984741211,
      "close": 37.18000030517578,
      "volume": 293700
    },
    {
      "time": "2025-11-21",
      "open": 37.380001068115234,
      "high": 38.29999923706055,
      "low": 37.150001525878906,
      "close": 37.790000915527344,
      "volume": 269800
    },
    {
      "time": "2025-11-24",
      "open": 37.86000061035156,
      "high": 38.25,
      "low": 37.13999938964844,
      "close": 37.27000045776367,
      "volume": 466700
    },
    {
      "time": "2025-11-25",
      "open": 37.56999969482422,
      "high": 38.58000183105469,
      "low": 37.400001525878906,
      "close": 38.040000915527344,
      "volume": 412000
    },
    {
      "time": "2025-11-26",
      "open": 37.720001220703125,
      "high": 38.29999923706055,
      "low": 37.63999938964844,
      "close": 37.810001373291016,
      "volume": 554100
    },
    {
      "time": "2025-11-28",
      "open": 37.790000915527344,
      "high": 37.97999954223633,
      "low": 37.61000061035156,
      "close": 37.869998931884766,
      "volume": 158500
    },
    {
      "time": "2025-12-01",
      "open": 37.689998626708984,
      "high": 38.189998626708984,
      "low": 37.20000076293945,
      "close": 37.22999954223633,
      "volume": 420600
    },
    {
      "time": "2025-12-02",
      "open": 37.43000030517578,
      "high": 37.470001220703125,
      "low": 36.65999984741211,
      "close": 37.31999969482422,
      "volume": 324000
    },
    {
      "time": "2025-12-03",
      "open": 37.470001220703125,
      "high": 37.91999816894531,
      "low": 37.310001373291016,
      "close": 37.63999938964844,
      "volume": 288300
    },
    {
      "time": "2025-12-04",
      "open": 37.540000915527344,
      "high": 37.849998474121094,
      "low": 37.310001373291016,
      "close": 37.61000061035156,
      "volume": 241200
    },
    {
      "time": "2025-12-05",
      "open": 37.380001068115234,
      "high": 37.86000061035156,
      "low": 37.04999923706055,
      "close": 37.18000030517578,
      "volume": 282300
    },
    {
      "time": "2025-12-08",
      "open": 37.400001525878906,
      "high": 37.54999923706055,
      "low": 36.79999923706055,
      "close": 37.25,
      "volume": 359200
    },
    {
      "time": "2025-12-09",
      "open": 36.95000076293945,
      "high": 37.72999954223633,
      "low": 36.900001525878906,
      "close": 37.599998474121094,
      "volume": 370600
    },
    {
      "time": "2025-12-10",
      "open": 37.52000045776367,
      "high": 39.380001068115234,
      "low": 37.22999954223633,
      "close": 39.11000061035156,
      "volume": 425100
    },
    {
      "time": "2025-12-11",
      "open": 39.20000076293945,
      "high": 40.47999954223633,
      "low": 39.20000076293945,
      "close": 40.209999084472656,
      "volume": 412400
    },
    {
      "time": "2025-12-12",
      "open": 40.15999984741211,
      "high": 41.72999954223633,
      "low": 39.720001220703125,
      "close": 40.52000045776367,
      "volume": 827000
    },
    {
      "time": "2025-12-15",
      "open": 40.91999816894531,
      "high": 40.970001220703125,
      "low": 39.81999969482422,
      "close": 39.97999954223633,
      "volume": 632100
    },
    {
      "time": "2025-12-16",
      "open": 39.97999954223633,
      "high": 40.36000061035156,
      "low": 39.16999816894531,
      "close": 39.400001525878906,
      "volume": 529400
    },
    {
      "time": "2025-12-17",
      "open": 39.40999984741211,
      "high": 39.77000045776367,
      "low": 38.97999954223633,
      "close": 39.2599983215332,
      "volume": 578500
    },
    {
      "time": "2025-12-18",
      "open": 35.130001068115234,
      "high": 37.02000045776367,
      "low": 35.0099983215332,
      "close": 35.810001373291016,
      "volume": 1395900
    },
    {
      "time": "2025-12-19",
      "open": 35.63999938964844,
      "high": 37.5,
      "low": 35.470001220703125,
      "close": 37.22999954223633,
      "volume": 1920600
    },
    {
      "time": "2025-12-22",
      "open": 37.33000183105469,
      "high": 38.599998474121094,
      "low": 37.33000183105469,
      "close": 38.59000015258789,
      "volume": 658200
    },
    {
      "time": "2025-12-23",
      "open": 38.40999984741211,
      "high": 40.04999923706055,
      "low": 38.27000045776367,
      "close": 39.849998474121094,
      "volume": 620700
    },
    {
      "time": "2025-12-24",
      "open": 39.720001220703125,
      "high": 40.43000030517578,
      "low": 39.369998931884766,
      "close": 40.119998931884766,
      "volume": 449900
    },
    {
      "time": "2025-12-26",
      "open": 40.09000015258789,
      "high": 40.349998474121094,
      "low": 39.75,
      "close": 40.33000183105469,
      "volume": 538100
    },
    {
      "time": "2025-12-29",
      "open": 40.150001525878906,
      "high": 40.7599983215332,
      "low": 39.630001068115234,
      "close": 39.849998474121094,
      "volume": 677900
    },
    {
      "time": "2025-12-30",
      "open": 39.86000061035156,
      "high": 40.2400016784668,
      "low": 39.36000061035156,
      "close": 39.41999816894531,
      "volume": 530600
    },
    {
      "time": "2025-12-31",
      "open": 39.33000183105469,
      "high": 39.5,
      "low": 38.13999938964844,
      "close": 38.2400016784668,
      "volume": 598200
    },
    {
      "time": "2026-01-02",
      "open": 38.54999923706055,
      "high": 39.56999969482422,
      "low": 38.279998779296875,
      "close": 39.560001373291016,
      "volume": 619700
    },
    {
      "time": "2026-01-05",
      "open": 39.52000045776367,
      "high": 40.29999923706055,
      "low": 39.15999984741211,
      "close": 39.689998626708984,
      "volume": 528100
    },
    {
      "time": "2026-01-06",
      "open": 39.349998474121094,
      "high": 40.22999954223633,
      "low": 38.65999984741211,
      "close": 40.15999984741211,
      "volume": 446500
    },
    {
      "time": "2026-01-07",
      "open": 40.13999938964844,
      "high": 40.13999938964844,
      "low": 39.22999954223633,
      "close": 39.59000015258789,
      "volume": 406300
    },
    {
      "time": "2026-01-08",
      "open": 39.40999984741211,
      "high": 40.439998626708984,
      "low": 39.40999984741211,
      "close": 40.349998474121094,
      "volume": 400000
    },
    {
      "time": "2026-01-09",
      "open": 40.380001068115234,
      "high": 40.849998474121094,
      "low": 39.7599983215332,
      "close": 40.2599983215332,
      "volume": 436900
    },
    {
      "time": "2026-01-12",
      "open": 40.25,
      "high": 40.41999816894531,
      "low": 39.93000030517578,
      "close": 40.18000030517578,
      "volume": 348000
    },
    {
      "time": "2026-01-13",
      "open": 40.189998626708984,
      "high": 40.88999938964844,
      "low": 40.04999923706055,
      "close": 40.22999954223633,
      "volume": 642900
    },
    {
      "time": "2026-01-14",
      "open": 40.439998626708984,
      "high": 40.5099983215332,
      "low": 39.650001525878906,
      "close": 40.18000030517578,
      "volume": 327200
    },
    {
      "time": "2026-01-15",
      "open": 40.56999969482422,
      "high": 41.540000915527344,
      "low": 40.56999969482422,
      "close": 41.400001525878906,
      "volume": 323300
    },
    {
      "time": "2026-01-16",
      "open": 41.06999969482422,
      "high": 41.25,
      "low": 40.540000915527344,
      "close": 40.70000076293945,
      "volume": 309800
    },
    {
      "time": "2026-01-20",
      "open": 40,
      "high": 40.459999084472656,
      "low": 40,
      "close": 40.13999938964844,
      "volume": 255300
    },
    {
      "time": "2026-01-21",
      "open": 40.400001525878906,
      "high": 41.66999816894531,
      "low": 40.400001525878906,
      "close": 41.65999984741211,
      "volume": 336400
    },
    {
      "time": "2026-01-22",
      "open": 41.900001525878906,
      "high": 42.41999816894531,
      "low": 41.59000015258789,
      "close": 42.02000045776367,
      "volume": 388900
    },
    {
      "time": "2026-01-23",
      "open": 41.83000183105469,
      "high": 42.43000030517578,
      "low": 40.63999938964844,
      "close": 40.83000183105469,
      "volume": 255800
    },
    {
      "time": "2026-01-26",
      "open": 41.099998474121094,
      "high": 41.099998474121094,
      "low": 40.40999984741211,
      "close": 40.459999084472656,
      "volume": 383600
    },
    {
      "time": "2026-01-27",
      "open": 40.150001525878906,
      "high": 40.34000015258789,
      "low": 39.18000030517578,
      "close": 39.88999938964844,
      "volume": 336000
    },
    {
      "time": "2026-01-28",
      "open": 39.88999938964844,
      "high": 40.16999816894531,
      "low": 39.08000183105469,
      "close": 39.400001525878906,
      "volume": 292200
    },
    {
      "time": "2026-01-29",
      "open": 39.709999084472656,
      "high": 40.209999084472656,
      "low": 39.209999084472656,
      "close": 40.20000076293945,
      "volume": 432200
    },
    {
      "time": "2026-01-30",
      "open": 39.70000076293945,
      "high": 40.45000076293945,
      "low": 39.47999954223633,
      "close": 40.36000061035156,
      "volume": 466600
    },
    {
      "time": "2026-02-02",
      "open": 40.52000045776367,
      "high": 41.83000183105469,
      "low": 40.220001220703125,
      "close": 41.380001068115234,
      "volume": 248500
    },
    {
      "time": "2026-02-03",
      "open": 41.2400016784668,
      "high": 42.060001373291016,
      "low": 41.040000915527344,
      "close": 41.7400016784668,
      "volume": 251000
    },
    {
      "time": "2026-02-04",
      "open": 42.20000076293945,
      "high": 42.88999938964844,
      "low": 41.31999969482422,
      "close": 41.47999954223633,
      "volume": 370300
    },
    {
      "time": "2026-02-05",
      "open": 41.689998626708984,
      "high": 42.15999984741211,
      "low": 41.15999984741211,
      "close": 41.869998931884766,
      "volume": 387400
    },
    {
      "time": "2026-02-06",
      "open": 42.209999084472656,
      "high": 42.9900016784668,
      "low": 42.209999084472656,
      "close": 42.66999816894531,
      "volume": 283600
    },
    {
      "time": "2026-02-09",
      "open": 42.5099983215332,
      "high": 42.880001068115234,
      "low": 42.29999923706055,
      "close": 42.439998626708984,
      "volume": 173500
    },
    {
      "time": "2026-02-10",
      "open": 42.290000915527344,
      "high": 42.66999816894531,
      "low": 41.779998779296875,
      "close": 42.27000045776367,
      "volume": 202500
    },
    {
      "time": "2026-02-11",
      "open": 42.72999954223633,
      "high": 43.41999816894531,
      "low": 42.65999984741211,
      "close": 43.02000045776367,
      "volume": 725600
    },
    {
      "time": "2026-02-12",
      "open": 43.5,
      "high": 43.970001220703125,
      "low": 41.599998474121094,
      "close": 41.90999984741211,
      "volume": 353500
    },
    {
      "time": "2026-02-13",
      "open": 42.029998779296875,
      "high": 43.18000030517578,
      "low": 41.58000183105469,
      "close": 43.02000045776367,
      "volume": 367200
    },
    {
      "time": "2026-02-17",
      "open": 42.66999816894531,
      "high": 43.18000030517578,
      "low": 42.150001525878906,
      "close": 42.79999923706055,
      "volume": 327400
    },
    {
      "time": "2026-02-18",
      "open": 42.790000915527344,
      "high": 43.47999954223633,
      "low": 42.150001525878906,
      "close": 42.16999816894531,
      "volume": 382900
    },
    {
      "time": "2026-02-19",
      "open": 42.029998779296875,
      "high": 42.439998626708984,
      "low": 41.88999938964844,
      "close": 42.31999969482422,
      "volume": 244000
    },
    {
      "time": "2026-02-20",
      "open": 42.290000915527344,
      "high": 42.93000030517578,
      "low": 41.79999923706055,
      "close": 42.38999938964844,
      "volume": 309700
    },
    {
      "time": "2026-02-23",
      "open": 42.11000061035156,
      "high": 42.16999816894531,
      "low": 40.77000045776367,
      "close": 41.02000045776367,
      "volume": 254000
    },
    {
      "time": "2026-02-24",
      "open": 41.43000030517578,
      "high": 41.7599983215332,
      "low": 40.970001220703125,
      "close": 41.75,
      "volume": 314200
    },
    {
      "time": "2026-02-25",
      "open": 41.88999938964844,
      "high": 41.88999938964844,
      "low": 40.61000061035156,
      "close": 41.43000030517578,
      "volume": 257000
    },
    {
      "time": "2026-02-26",
      "open": 41.68000030517578,
      "high": 41.7599983215332,
      "low": 40.86000061035156,
      "close": 41.20000076293945,
      "volume": 277300
    },
    {
      "time": "2026-02-27",
      "open": 40.7400016784668,
      "high": 40.95000076293945,
      "low": 40.189998626708984,
      "close": 40.79999923706055,
      "volume": 307100
    },
    {
      "time": "2026-03-02",
      "open": 40.47999954223633,
      "high": 41.31999969482422,
      "low": 40.13999938964844,
      "close": 40.95000076293945,
      "volume": 309800
    },
    {
      "time": "2026-03-03",
      "open": 39.900001525878906,
      "high": 40.33000183105469,
      "low": 39.11000061035156,
      "close": 40.060001373291016,
      "volume": 226400
    },
    {
      "time": "2026-03-04",
      "open": 40.119998931884766,
      "high": 40.54999923706055,
      "low": 39.599998474121094,
      "close": 40.119998931884766,
      "volume": 353900
    },
    {
      "time": "2026-03-05",
      "open": 39.540000915527344,
      "high": 39.61000061035156,
      "low": 38.09000015258789,
      "close": 38.720001220703125,
      "volume": 282600
    },
    {
      "time": "2026-03-06",
      "open": 37.7400016784668,
      "high": 37.880001068115234,
      "low": 36.810001373291016,
      "close": 36.84000015258789,
      "volume": 463000
    },
    {
      "time": "2026-03-09",
      "open": 36.310001373291016,
      "high": 37.150001525878906,
      "low": 35.220001220703125,
      "close": 37.029998779296875,
      "volume": 534600
    },
    {
      "time": "2026-03-10",
      "open": 37.08000183105469,
      "high": 37.77000045776367,
      "low": 36.779998779296875,
      "close": 36.93000030517578,
      "volume": 255500
    },
    {
      "time": "2026-03-11",
      "open": 36.75,
      "high": 36.84000015258789,
      "low": 36.11000061035156,
      "close": 36.81999969482422,
      "volume": 215300
    },
    {
      "time": "2026-03-12",
      "open": 36.2599983215332,
      "high": 36.45000076293945,
      "low": 35.56999969482422,
      "close": 35.810001373291016,
      "volume": 342600
    },
    {
      "time": "2026-03-13",
      "open": 35.97999954223633,
      "high": 36.459999084472656,
      "low": 34.900001525878906,
      "close": 35.869998931884766,
      "volume": 450800
    },
    {
      "time": "2026-03-16",
      "open": 36.189998626708984,
      "high": 36.599998474121094,
      "low": 35.939998626708984,
      "close": 36.22999954223633,
      "volume": 341300
    },
    {
      "time": "2026-03-17",
      "open": 36.38999938964844,
      "high": 36.970001220703125,
      "low": 36.06999969482422,
      "close": 36.630001068115234,
      "volume": 280700
    },
    {
      "time": "2026-03-18",
      "open": 36.4900016784668,
      "high": 36.650001525878906,
      "low": 36.20000076293945,
      "close": 36.20000076293945,
      "volume": 347800
    },
    {
      "time": "2026-03-19",
      "open": 35.75,
      "high": 36.63999938964844,
      "low": 35.38999938964844,
      "close": 36.25,
      "volume": 313300
    },
    {
      "time": "2026-03-20",
      "open": 36.25,
      "high": 36.25,
      "low": 35.54999923706055,
      "close": 35.970001220703125,
      "volume": 741100
    },
    {
      "time": "2026-03-23",
      "open": 37.15999984741211,
      "high": 37.47999954223633,
      "low": 36.58000183105469,
      "close": 36.75,
      "volume": 550700
    },
    {
      "time": "2026-03-24",
      "open": 36.34000015258789,
      "high": 37.72999954223633,
      "low": 36.34000015258789,
      "close": 37.34000015258789,
      "volume": 402800
    },
    {
      "time": "2026-03-25",
      "open": 37.77000045776367,
      "high": 37.849998474121094,
      "low": 36.93000030517578,
      "close": 37.47999954223633,
      "volume": 384300
    },
    {
      "time": "2026-03-26",
      "open": 35.97999954223633,
      "high": 36.650001525878906,
      "low": 33.65999984741211,
      "close": 34.540000915527344,
      "volume": 844600
    },
    {
      "time": "2026-03-27",
      "open": 34.59000015258789,
      "high": 35,
      "low": 33.81999969482422,
      "close": 34.34000015258789,
      "volume": 685600
    },
    {
      "time": "2026-03-30",
      "open": 34.54999923706055,
      "high": 35.45000076293945,
      "low": 34.27000045776367,
      "close": 35.209999084472656,
      "volume": 561600
    },
    {
      "time": "2026-03-31",
      "open": 35.630001068115234,
      "high": 36.619998931884766,
      "low": 35.5099983215332,
      "close": 36.470001220703125,
      "volume": 602100
    },
    {
      "time": "2026-04-01",
      "open": 36.970001220703125,
      "high": 37.47999954223633,
      "low": 36.310001373291016,
      "close": 36.31999969482422,
      "volume": 539500
    },
    {
      "time": "2026-04-02",
      "open": 35.560001373291016,
      "high": 36.22999954223633,
      "low": 35.040000915527344,
      "close": 35.439998626708984,
      "volume": 298400
    },
    {
      "time": "2026-04-06",
      "open": 35.33000183105469,
      "high": 35.7599983215332,
      "low": 35.040000915527344,
      "close": 35.52000045776367,
      "volume": 371700
    },
    {
      "time": "2026-04-07",
      "open": 35.40999984741211,
      "high": 35.630001068115234,
      "low": 34.849998474121094,
      "close": 35.189998626708984,
      "volume": 317200
    },
    {
      "time": "2026-04-08",
      "open": 36.65999984741211,
      "high": 37.040000915527344,
      "low": 35.9900016784668,
      "close": 36.189998626708984,
      "volume": 504300
    },
    {
      "time": "2026-04-09",
      "open": 36.0099983215332,
      "high": 36.68000030517578,
      "low": 35.77000045776367,
      "close": 36.369998931884766,
      "volume": 509500
    },
    {
      "time": "2026-04-10",
      "open": 36.5099983215332,
      "high": 36.90999984741211,
      "low": 36.150001525878906,
      "close": 36.47999954223633,
      "volume": 342500
    },
    {
      "time": "2026-04-13",
      "open": 36.41999816894531,
      "high": 37.04999923706055,
      "low": 36.119998931884766,
      "close": 37.04999923706055,
      "volume": 337700
    },
    {
      "time": "2026-04-14",
      "open": 37.02000045776367,
      "high": 37.060001373291016,
      "low": 36.36000061035156,
      "close": 36.38999938964844,
      "volume": 261700
    },
    {
      "time": "2026-04-15",
      "open": 36.18000030517578,
      "high": 36.310001373291016,
      "low": 35.150001525878906,
      "close": 35.290000915527344,
      "volume": 404900
    },
    {
      "time": "2026-04-16",
      "open": 35.040000915527344,
      "high": 35.56999969482422,
      "low": 34.77000045776367,
      "close": 34.79999923706055,
      "volume": 398300
    },
    {
      "time": "2026-04-17",
      "open": 35.31999969482422,
      "high": 36.290000915527344,
      "low": 35.209999084472656,
      "close": 35.709999084472656,
      "volume": 465200
    },
    {
      "time": "2026-04-20",
      "open": 35.65999984741211,
      "high": 35.9900016784668,
      "low": 35.29999923706055,
      "close": 35.81999969482422,
      "volume": 402200
    },
    {
      "time": "2026-04-21",
      "open": 35.709999084472656,
      "high": 35.9900016784668,
      "low": 35.130001068115234,
      "close": 35.33000183105469,
      "volume": 373000
    },
    {
      "time": "2026-04-22",
      "open": 35.540000915527344,
      "high": 35.7400016784668,
      "low": 35,
      "close": 35.220001220703125,
      "volume": 407200
    },
    {
      "time": "2026-04-23",
      "open": 35.41999816894531,
      "high": 35.77000045776367,
      "low": 34.88999938964844,
      "close": 35.189998626708984,
      "volume": 430000
    },
    {
      "time": "2026-04-24",
      "open": 35.119998931884766,
      "high": 35.29999923706055,
      "low": 34.630001068115234,
      "close": 35.209999084472656,
      "volume": 493600
    },
    {
      "time": "2026-04-27",
      "open": 35.29999923706055,
      "high": 35.86000061035156,
      "low": 35.119998931884766,
      "close": 35.810001373291016,
      "volume": 565300
    },
    {
      "time": "2026-04-28",
      "open": 35.88999938964844,
      "high": 36.400001525878906,
      "low": 35.54999923706055,
      "close": 36.08000183105469,
      "volume": 554000
    },
    {
      "time": "2026-04-29",
      "open": 35.86000061035156,
      "high": 36.040000915527344,
      "low": 34.459999084472656,
      "close": 34.529998779296875,
      "volume": 318400
    },
    {
      "time": "2026-04-30",
      "open": 34.4900016784668,
      "high": 35.29999923706055,
      "low": 34.27000045776367,
      "close": 35.099998474121094,
      "volume": 373500
    },
    {
      "time": "2026-05-01",
      "open": 35.349998474121094,
      "high": 35.349998474121094,
      "low": 34.560001373291016,
      "close": 34.939998626708984,
      "volume": 319500
    },
    {
      "time": "2026-05-04",
      "open": 34.84000015258789,
      "high": 35.22999954223633,
      "low": 34.02000045776367,
      "close": 34.66999816894531,
      "volume": 362000
    },
    {
      "time": "2026-05-05",
      "open": 35.02000045776367,
      "high": 35.380001068115234,
      "low": 34.70000076293945,
      "close": 35.08000183105469,
      "volume": 301100
    },
    {
      "time": "2026-05-06",
      "open": 35.650001525878906,
      "high": 36.22999954223633,
      "low": 35.5,
      "close": 35.77000045776367,
      "volume": 334600
    },
    {
      "time": "2026-05-07",
      "open": 36.099998474121094,
      "high": 36.099998474121094,
      "low": 35.31999969482422,
      "close": 35.540000915527344,
      "volume": 429400
    },
    {
      "time": "2026-05-08",
      "open": 35.5099983215332,
      "high": 36.15999984741211,
      "low": 35.310001373291016,
      "close": 35.52000045776367,
      "volume": 277200
    },
    {
      "time": "2026-05-11",
      "open": 35.5,
      "high": 35.959999084472656,
      "low": 34.93000030517578,
      "close": 34.97999954223633,
      "volume": 422900
    },
    {
      "time": "2026-05-12",
      "open": 35.09000015258789,
      "high": 35.09000015258789,
      "low": 34.02000045776367,
      "close": 34.40999984741211,
      "volume": 386100
    },
    {
      "time": "2026-05-13",
      "open": 34.220001220703125,
      "high": 34.52000045776367,
      "low": 33.939998626708984,
      "close": 34.11000061035156,
      "volume": 346200
    },
    {
      "time": "2026-05-14",
      "open": 34.529998779296875,
      "high": 34.810001373291016,
      "low": 34.29999923706055,
      "close": 34.65999984741211,
      "volume": 371700
    },
    {
      "time": "2026-05-15",
      "open": 34.349998474121094,
      "high": 34.349998474121094,
      "low": 33.63999938964844,
      "close": 33.650001525878906,
      "volume": 243100
    },
    {
      "time": "2026-05-18",
      "open": 33.630001068115234,
      "high": 34.18000030517578,
      "low": 33.630001068115234,
      "close": 33.869998931884766,
      "volume": 254500
    },
    {
      "time": "2026-05-19",
      "open": 33.61000061035156,
      "high": 33.61000061035156,
      "low": 32.90999984741211,
      "close": 33.130001068115234,
      "volume": 258700
    },
    {
      "time": "2026-05-20",
      "open": 33.130001068115234,
      "high": 33.959999084472656,
      "low": 32.709999084472656,
      "close": 33.83000183105469,
      "volume": 258000
    },
    {
      "time": "2026-05-21",
      "open": 33.54999923706055,
      "high": 34.209999084472656,
      "low": 33.040000915527344,
      "close": 34.189998626708984,
      "volume": 245400
    },
    {
      "time": "2026-05-22",
      "open": 34.369998931884766,
      "high": 34.61000061035156,
      "low": 34.13999938964844,
      "close": 34.52000045776367,
      "volume": 210800
    },
    {
      "time": "2026-05-26",
      "open": 34.66999816894531,
      "high": 35.04999923706055,
      "low": 34.529998779296875,
      "close": 34.7599983215332,
      "volume": 334900
    },
    {
      "time": "2026-05-27",
      "open": 34.97999954223633,
      "high": 35.16999816894531,
      "low": 34.279998779296875,
      "close": 34.459999084472656,
      "volume": 332100
    },
    {
      "time": "2026-05-28",
      "open": 34.189998626708984,
      "high": 34.34000015258789,
      "low": 33.650001525878906,
      "close": 33.810001373291016,
      "volume": 741200
    },
    {
      "time": "2026-05-29",
      "open": 33.970001220703125,
      "high": 34.04999923706055,
      "low": 33.400001525878906,
      "close": 33.4900016784668,
      "volume": 567700
    },
    {
      "time": "2026-06-01",
      "open": 33.220001220703125,
      "high": 33.400001525878906,
      "low": 32.349998474121094,
      "close": 32.93000030517578,
      "volume": 465000
    },
    {
      "time": "2026-06-02",
      "open": 33,
      "high": 33.529998779296875,
      "low": 32.84000015258789,
      "close": 33.15999984741211,
      "volume": 563300
    },
    {
      "time": "2026-06-03",
      "open": 33.02000045776367,
      "high": 33.27000045776367,
      "low": 32.720001220703125,
      "close": 33.02000045776367,
      "volume": 598800
    },
    {
      "time": "2026-06-04",
      "open": 33.400001525878906,
      "high": 33.400001525878906,
      "low": 32.959999084472656,
      "close": 33.189998626708984,
      "volume": 763700
    },
    {
      "time": "2026-06-05",
      "open": 33.40999984741211,
      "high": 34.0099983215332,
      "low": 33.31999969482422,
      "close": 33.45000076293945,
      "volume": 728000
    },
    {
      "time": "2026-06-08",
      "open": 33.29999923706055,
      "high": 34.72999954223633,
      "low": 33.25,
      "close": 34.4900016784668,
      "volume": 769800
    },
    {
      "time": "2026-06-09",
      "open": 34.79999923706055,
      "high": 35.630001068115234,
      "low": 34.650001525878906,
      "close": 35.040000915527344,
      "volume": 383900
    },
    {
      "time": "2026-06-10",
      "open": 34.77000045776367,
      "high": 35.279998779296875,
      "low": 33.9900016784668,
      "close": 34.150001525878906,
      "volume": 374700
    },
    {
      "time": "2026-06-11",
      "open": 34.400001525878906,
      "high": 35.220001220703125,
      "low": 34.15999984741211,
      "close": 35.220001220703125,
      "volume": 311100
    },
    {
      "time": "2026-06-12",
      "open": 35.45000076293945,
      "high": 35.52000045776367,
      "low": 34.90999984741211,
      "close": 35.04999923706055,
      "volume": 252400
    },
    {
      "time": "2026-06-15",
      "open": 35.61000061035156,
      "high": 35.7599983215332,
      "low": 35.36000061035156,
      "close": 35.380001068115234,
      "volume": 393000
    },
    {
      "time": "2026-06-16",
      "open": 35.70000076293945,
      "high": 35.95000076293945,
      "low": 35.369998931884766,
      "close": 35.59000015258789,
      "volume": 304800
    },
    {
      "time": "2026-06-17",
      "open": 35.40999984741211,
      "high": 36.150001525878906,
      "low": 35.22999954223633,
      "close": 35.43000030517578,
      "volume": 381100
    },
    {
      "time": "2026-06-18",
      "open": 35.7400016784668,
      "high": 36.81999969482422,
      "low": 35.7400016784668,
      "close": 36.599998474121094,
      "volume": 1007700
    },
    {
      "time": "2026-06-22",
      "open": 36.5099983215332,
      "high": 36.790000915527344,
      "low": 36.11000061035156,
      "close": 36.209999084472656,
      "volume": 375100
    },
    {
      "time": "2026-06-23",
      "open": 35.650001525878906,
      "high": 35.83000183105469,
      "low": 35.29999923706055,
      "close": 35.380001068115234,
      "volume": 369600
    },
    {
      "time": "2026-06-24",
      "open": 35.43000030517578,
      "high": 37.0099983215332,
      "low": 35.310001373291016,
      "close": 36.40999984741211,
      "volume": 474700
    },
    {
      "time": "2026-06-25",
      "open": 36.619998931884766,
      "high": 37.38999938964844,
      "low": 36.060001373291016,
      "close": 37.06999969482422,
      "volume": 525000
    },
    {
      "time": "2026-06-26",
      "open": 36.86000061035156,
      "high": 37.20000076293945,
      "low": 35.709999084472656,
      "close": 36.779998779296875,
      "volume": 1552200
    },
    {
      "time": "2026-06-29",
      "open": 36.40999984741211,
      "high": 36.810001373291016,
      "low": 35.380001068115234,
      "close": 35.4900016784668,
      "volume": 832800
    },
    {
      "time": "2026-06-30",
      "open": 35.79999923706055,
      "high": 36.189998626708984,
      "low": 35.619998931884766,
      "close": 35.86000061035156,
      "volume": 362700
    },
    {
      "time": "2026-07-01",
      "open": 35.959999084472656,
      "high": 36.029998779296875,
      "low": 34.93000030517578,
      "close": 34.939998626708984,
      "volume": 401000
    },
    {
      "time": "2026-07-02",
      "open": 35.060001373291016,
      "high": 35.790000915527344,
      "low": 34.15999984741211,
      "close": 34.869998931884766,
      "volume": 431800
    },
    {
      "time": "2026-07-06",
      "open": 34.86000061035156,
      "high": 35.40999984741211,
      "low": 34.75,
      "close": 35.209999084472656,
      "volume": 424700
    },
    {
      "time": "2026-07-07",
      "open": 35.02000045776367,
      "high": 35.02000045776367,
      "low": 33.849998474121094,
      "close": 34.310001373291016,
      "volume": 483000
    },
    {
      "time": "2026-07-08",
      "open": 35.81999969482422,
      "high": 38,
      "low": 33.7400016784668,
      "close": 36.459999084472656,
      "volume": 1690800
    },
    {
      "time": "2026-07-09",
      "open": 36.75,
      "high": 36.95000076293945,
      "low": 32.810001373291016,
      "close": 33.779998779296875,
      "volume": 1392000
    },
    {
      "time": "2026-07-10",
      "open": 33.47999954223633,
      "high": 35.5,
      "low": 33.47999954223633,
      "close": 35.130001068115234,
      "volume": 1194400
    },
    {
      "time": "2026-07-13",
      "open": 35.040000915527344,
      "high": 35.31999969482422,
      "low": 34.470001220703125,
      "close": 34.75,
      "volume": 748600
    },
    {
      "time": "2026-07-14",
      "open": 34.56999969482422,
      "high": 34.880001068115234,
      "low": 34,
      "close": 34.150001525878906,
      "volume": 836600
    },
    {
      "time": "2026-07-15",
      "open": 34.560001373291016,
      "high": 34.790000915527344,
      "low": 34.27000045776367,
      "close": 34.470001220703125,
      "volume": 564000
    },
    {
      "time": "2026-07-16",
      "open": 34.279998779296875,
      "high": 35.5099983215332,
      "low": 34.279998779296875,
      "close": 35.4900016784668,
      "volume": 420600
    },
    {
      "time": "2026-07-17",
      "open": 34.81999969482422,
      "high": 35.529998779296875,
      "low": 34.400001525878906,
      "close": 34.61000061035156,
      "volume": 506400
    },
    {
      "time": "2026-07-20",
      "open": 34.68000030517578,
      "high": 34.68000030517578,
      "low": 33.77000045776367,
      "close": 33.95000076293945,
      "volume": 467500
    },
    {
      "time": "2026-07-21",
      "open": 34.11000061035156,
      "high": 34.56999969482422,
      "low": 33.650001525878906,
      "close": 33.93000030517578,
      "volume": 408900
    },
    {
      "time": "2026-07-22",
      "open": 33.84000015258789,
      "high": 34.63999938964844,
      "low": 33.7599983215332,
      "close": 34.619998931884766,
      "volume": 436900
    },
    {
      "time": "2026-07-23",
      "open": 34.349998474121094,
      "high": 34.75,
      "low": 34.119998931884766,
      "close": 34.34000015258789,
      "volume": 498000
    },
    {
      "time": "2026-07-24",
      "open": 34.5,
      "high": 34.880001068115234,
      "low": 34.20000076293945,
      "close": 34.66999816894531,
      "volume": 458400
    },
    {
      "time": "2026-07-27",
      "open": 35,
      "high": 35.34000015258789,
      "low": 34.61000061035156,
      "close": 34.880001068115234,
      "volume": 405800
    },
    {
      "time": "2026-07-28",
      "open": 35.86000061035156,
      "high": 37.31999969482422,
      "low": 35.79999923706055,
      "close": 37.09000015258789,
      "volume": 774100
    },
    {
      "time": "2026-07-29",
      "open": 36.689998626708984,
      "high": 36.720001220703125,
      "low": 35.75,
      "close": 36.33000183105469,
      "volume": 718400
    },
    {
      "time": "2026-07-30",
      "open": 36.279998779296875,
      "high": 36.5,
      "low": 35.90999984741211,
      "close": 36.400001525878906,
      "volume": 589400
    },
    {
      "time": "2026-07-31",
      "open": 36.279998779296875,
      "high": 36.5,
      "low": 35.66999816894531,
      "close": 35.7400016784668,
      "volume": 351900
    },
    {
      "time": "2026-08-03",
      "open": 35.90999984741211,
      "high": 36.63999938964844,
      "low": 35.90999984741211,
      "close": 36.099998474121094,
      "volume": 335400
    },
    {
      "time": "2026-08-04",
      "open": 36.81999969482422,
      "high": 37.40999984741211,
      "low": 36.439998626708984,
      "close": 37.209999084472656,
      "volume": 349400
    },
    {
      "time": "2026-08-05",
      "open": 37.2400016784668,
      "high": 37.380001068115234,
      "low": 36.720001220703125,
      "close": 36.970001220703125,
      "volume": 296300
    },
    {
      "time": "2026-08-06",
      "open": 37.33000183105469,
      "high": 37.66999816894531,
      "low": 37.220001220703125,
      "close": 37.459999084472656,
      "volume": 296200
    },
    {
      "time": "2026-08-07",
      "open": 37.369998931884766,
      "high": 37.810001373291016,
      "low": 37.310001373291016,
      "close": 37.720001220703125,
      "volume": 237300
    },
    {
      "time": "2026-08-10",
      "open": 37.43000030517578,
      "high": 37.68000030517578,
      "low": 36.75,
      "close": 36.93000030517578,
      "volume": 227800
    },
    {
      "time": "2026-08-11",
      "open": 37.099998474121094,
      "high": 37.849998474121094,
      "low": 37.099998474121094,
      "close": 37.2599983215332,
      "volume": 319200
    },
    {
      "time": "2026-08-12",
      "open": 37.63999938964844,
      "high": 37.63999938964844,
      "low": 36.470001220703125,
      "close": 37.31999969482422,
      "volume": 214300
    },
    {
      "time": "2026-08-13",
      "open": 37.439998626708984,
      "high": 37.439998626708984,
      "low": 36.7400016784668,
      "close": 36.90999984741211,
      "volume": 249900
    },
    {
      "time": "2026-08-14",
      "open": 36.869998931884766,
      "high": 37.08000183105469,
      "low": 36.68000030517578,
      "close": 36.939998626708984,
      "volume": 172100
    },
    {
      "time": "2026-08-17",
      "open": 36.689998626708984,
      "high": 37.16999816894531,
      "low": 36.439998626708984,
      "close": 37.08000183105469,
      "volume": 268900
    },
    {
      "time": "2026-08-18",
      "open": 36.90999984741211,
      "high": 37.189998626708984,
      "low": 36.36000061035156,
      "close": 36.5099983215332,
      "volume": 204700
    },
    {
      "time": "2026-08-19",
      "open": 36.900001525878906,
      "high": 37.02000045776367,
      "low": 36.34000015258789,
      "close": 36.7400016784668,
      "volume": 295900
    },
    {
      "time": "2026-08-20",
      "open": 36.4900016784668,
      "high": 37.15999984741211,
      "low": 36.33000183105469,
      "close": 36.9900016784668,
      "volume": 229700
    },
    {
      "time": "2026-08-21",
      "open": 37.220001220703125,
      "high": 37.439998626708984,
      "low": 36.63999938964844,
      "close": 37.25,
      "volume": 217600
    },
    {
      "time": "2026-08-24",
      "open": 37.459999084472656,
      "high": 37.70000076293945,
      "low": 36.970001220703125,
      "close": 37.150001525878906,
      "volume": 331500
    },
    {
      "time": "2026-08-25",
      "open": 37.470001220703125,
      "high": 37.470001220703125,
      "low": 36.810001373291016,
      "close": 37.29999923706055,
      "volume": 300900
    },
    {
      "time": "2026-08-26",
      "open": 37.31999969482422,
      "high": 37.97999954223633,
      "low": 37.220001220703125,
      "close": 37.709999084472656,
      "volume": 295800
    },
    {
      "time": "2026-08-27",
      "open": 37.70000076293945,
      "high": 37.70000076293945,
      "low": 37.20000076293945,
      "close": 37.5,
      "volume": 445100
    },
    {
      "time": "2026-08-28",
      "open": 37.79999923706055,
      "high": 37.83000183105469,
      "low": 37.02000045776367,
      "close": 37.61000061035156,
      "volume": 383200
    },
    {
      "time": "2026-08-31",
      "open": 37.310001373291016,
      "high": 37.66999816894531,
      "low": 36.9900016784668,
      "close": 37.31999969482422,
      "volume": 475500
    },
    {
      "time": "2026-09-01",
      "open": 36.959999084472656,
      "high": 37.130001068115234,
      "low": 36.31999969482422,
      "close": 36.630001068115234,
      "volume": 384400
    },
    {
      "time": "2026-09-02",
      "open": 36.720001220703125,
      "high": 37.11000061035156,
      "low": 36.4900016784668,
      "close": 36.52000045776367,
      "volume": 376100
    },
    {
      "time": "2026-09-03",
      "open": 36.900001525878906,
      "high": 37.279998779296875,
      "low": 36.400001525878906,
      "close": 36.939998626708984,
      "volume": 285000
    },
    {
      "time": "2026-09-04",
      "open": 36.900001525878906,
      "high": 37.36000061035156,
      "low": 36.88999938964844,
      "close": 37.34000015258789,
      "volume": 261900
    },
    {
      "time": "2026-09-08",
      "open": 37.2400016784668,
      "high": 37.2400016784668,
      "low": 36.790000915527344,
      "close": 37.029998779296875,
      "volume": 261600
    },
    {
      "time": "2026-09-09",
      "open": 36.7599983215332,
      "high": 37.15999984741211,
      "low": 36.220001220703125,
      "close": 36.40999984741211,
      "volume": 290300
    },
    {
      "time": "2026-09-10",
      "open": 35.9900016784668,
      "high": 36.189998626708984,
      "low": 35.2400016784668,
      "close": 35.400001525878906,
      "volume": 371100
    },
    {
      "time": "2026-09-11",
      "open": 35.97999954223633,
      "high": 36.040000915527344,
      "low": 35.16999816894531,
      "close": 35.220001220703125,
      "volume": 424500
    },
    {
      "time": "2026-09-14",
      "open": 34.7599983215332,
      "high": 35,
      "low": 34.16999816894531,
      "close": 34.4900016784668,
      "volume": 403899
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 40.54880012512207
    },
    {
      "time": "2025-11-24",
      "value": 40.44440010070801
    },
    {
      "time": "2025-11-25",
      "value": 40.36280014038086
    },
    {
      "time": "2025-11-26",
      "value": 40.27420013427734
    },
    {
      "time": "2025-11-28",
      "value": 40.17620010375977
    },
    {
      "time": "2025-12-01",
      "value": 40.100400085449216
    },
    {
      "time": "2025-12-02",
      "value": 40.029200057983395
    },
    {
      "time": "2025-12-03",
      "value": 39.967000045776366
    },
    {
      "time": "2025-12-04",
      "value": 39.91000007629395
    },
    {
      "time": "2025-12-05",
      "value": 39.85940010070801
    },
    {
      "time": "2025-12-08",
      "value": 39.80040008544922
    },
    {
      "time": "2025-12-09",
      "value": 39.7418000793457
    },
    {
      "time": "2025-12-10",
      "value": 39.704000091552736
    },
    {
      "time": "2025-12-11",
      "value": 39.6892000579834
    },
    {
      "time": "2025-12-12",
      "value": 39.67500007629395
    },
    {
      "time": "2025-12-15",
      "value": 39.64860008239746
    },
    {
      "time": "2025-12-16",
      "value": 39.62560012817383
    },
    {
      "time": "2025-12-17",
      "value": 39.61400009155273
    },
    {
      "time": "2025-12-18",
      "value": 39.534400100708005
    },
    {
      "time": "2025-12-19",
      "value": 39.4992000579834
    },
    {
      "time": "2025-12-22",
      "value": 39.49820007324219
    },
    {
      "time": "2025-12-23",
      "value": 39.504600067138675
    },
    {
      "time": "2025-12-24",
      "value": 39.50080001831055
    },
    {
      "time": "2025-12-26",
      "value": 39.50120002746582
    },
    {
      "time": "2025-12-29",
      "value": 39.45339996337891
    },
    {
      "time": "2025-12-30",
      "value": 39.40219993591309
    },
    {
      "time": "2025-12-31",
      "value": 39.32879997253418
    },
    {
      "time": "2026-01-02",
      "value": 39.27019996643067
    },
    {
      "time": "2026-01-05",
      "value": 39.22639991760254
    },
    {
      "time": "2026-01-06",
      "value": 39.1807999420166
    },
    {
      "time": "2026-01-07",
      "value": 39.123199920654294
    },
    {
      "time": "2026-01-08",
      "value": 39.0939998626709
    },
    {
      "time": "2026-01-09",
      "value": 39.06739982604981
    },
    {
      "time": "2026-01-12",
      "value": 39.036799850463865
    },
    {
      "time": "2026-01-13",
      "value": 39.01879981994629
    },
    {
      "time": "2026-01-14",
      "value": 39.00159980773926
    },
    {
      "time": "2026-01-15",
      "value": 39.00759986877441
    },
    {
      "time": "2026-01-16",
      "value": 39.013199920654294
    },
    {
      "time": "2026-01-20",
      "value": 38.992199935913085
    },
    {
      "time": "2026-01-21",
      "value": 39.01479995727539
    },
    {
      "time": "2026-01-22",
      "value": 39.050399932861325
    },
    {
      "time": "2026-01-23",
      "value": 39.06239997863769
    },
    {
      "time": "2026-01-26",
      "value": 39.06839996337891
    },
    {
      "time": "2026-01-27",
      "value": 39.06359992980957
    },
    {
      "time": "2026-01-28",
      "value": 39.07519996643067
    },
    {
      "time": "2026-01-29",
      "value": 39.10400001525879
    },
    {
      "time": "2026-01-30",
      "value": 39.15560005187988
    },
    {
      "time": "2026-02-02",
      "value": 39.23700004577637
    },
    {
      "time": "2026-02-03",
      "value": 39.32180007934571
    },
    {
      "time": "2026-02-04",
      "value": 39.40780006408691
    },
    {
      "time": "2026-02-05",
      "value": 39.48940002441406
    },
    {
      "time": "2026-02-06",
      "value": 39.5973999786377
    },
    {
      "time": "2026-02-09",
      "value": 39.68539993286133
    },
    {
      "time": "2026-02-10",
      "value": 39.774599914550784
    },
    {
      "time": "2026-02-11",
      "value": 39.87759994506836
    },
    {
      "time": "2026-02-12",
      "value": 39.971199951171876
    },
    {
      "time": "2026-02-13",
      "value": 40.085199966430665
    },
    {
      "time": "2026-02-17",
      "value": 40.188399963378906
    },
    {
      "time": "2026-02-18",
      "value": 40.27959991455078
    },
    {
      "time": "2026-02-19",
      "value": 40.38239990234375
    },
    {
      "time": "2026-02-20",
      "value": 40.48519989013672
    },
    {
      "time": "2026-02-23",
      "value": 40.55359992980957
    },
    {
      "time": "2026-02-24",
      "value": 40.60639991760254
    },
    {
      "time": "2026-02-25",
      "value": 40.6307999420166
    },
    {
      "time": "2026-02-26",
      "value": 40.64439994812012
    },
    {
      "time": "2026-02-27",
      "value": 40.6607999420166
    },
    {
      "time": "2026-03-02",
      "value": 40.69179992675781
    },
    {
      "time": "2026-03-03",
      "value": 40.70779998779297
    },
    {
      "time": "2026-03-04",
      "value": 40.793999938964845
    },
    {
      "time": "2026-03-05",
      "value": 40.82379997253418
    },
    {
      "time": "2026-03-06",
      "value": 40.78879997253418
    },
    {
      "time": "2026-03-09",
      "value": 40.732399978637694
    },
    {
      "time": "2026-03-10",
      "value": 40.66860000610352
    },
    {
      "time": "2026-03-11",
      "value": 40.59839996337891
    },
    {
      "time": "2026-03-12",
      "value": 40.517600021362306
    },
    {
      "time": "2026-03-13",
      "value": 40.44660003662109
    },
    {
      "time": "2026-03-16",
      "value": 40.406399993896486
    },
    {
      "time": "2026-03-17",
      "value": 40.34779998779297
    },
    {
      "time": "2026-03-18",
      "value": 40.278000030517575
    },
    {
      "time": "2026-03-19",
      "value": 40.19980003356934
    },
    {
      "time": "2026-03-20",
      "value": 40.12740005493164
    },
    {
      "time": "2026-03-23",
      "value": 40.05540008544922
    },
    {
      "time": "2026-03-24",
      "value": 39.99700012207031
    },
    {
      "time": "2026-03-25",
      "value": 39.943000106811525
    },
    {
      "time": "2026-03-26",
      "value": 39.82920013427734
    },
    {
      "time": "2026-03-27",
      "value": 39.712400131225586
    },
    {
      "time": "2026-03-30",
      "value": 39.58860008239746
    },
    {
      "time": "2026-03-31",
      "value": 39.50400009155273
    },
    {
      "time": "2026-04-01",
      "value": 39.42760009765625
    },
    {
      "time": "2026-04-02",
      "value": 39.30320007324219
    },
    {
      "time": "2026-04-06",
      "value": 39.173200073242185
    },
    {
      "time": "2026-04-07",
      "value": 39.06040000915527
    },
    {
      "time": "2026-04-08",
      "value": 38.975
    },
    {
      "time": "2026-04-09",
      "value": 38.90459999084473
    },
    {
      "time": "2026-04-10",
      "value": 38.846199951171876
    },
    {
      "time": "2026-04-13",
      "value": 38.7831999206543
    },
    {
      "time": "2026-04-14",
      "value": 38.703799896240234
    },
    {
      "time": "2026-04-15",
      "value": 38.581999893188474
    },
    {
      "time": "2026-04-16",
      "value": 38.44319984436035
    },
    {
      "time": "2026-04-17",
      "value": 38.32779983520508
    },
    {
      "time": "2026-04-20",
      "value": 38.20679985046387
    },
    {
      "time": "2026-04-21",
      "value": 38.05999992370605
    },
    {
      "time": "2026-04-22",
      "value": 37.915599975585934
    },
    {
      "time": "2026-04-23",
      "value": 37.77399993896484
    },
    {
      "time": "2026-04-24",
      "value": 37.61779991149902
    },
    {
      "time": "2026-04-27",
      "value": 37.4957999420166
    },
    {
      "time": "2026-04-28",
      "value": 37.35699996948242
    },
    {
      "time": "2026-04-29",
      "value": 37.191599960327146
    },
    {
      "time": "2026-04-30",
      "value": 37.05019996643066
    },
    {
      "time": "2026-05-01",
      "value": 36.90259994506836
    },
    {
      "time": "2026-05-04",
      "value": 36.748199920654294
    },
    {
      "time": "2026-05-05",
      "value": 36.62939994812012
    },
    {
      "time": "2026-05-06",
      "value": 36.50979995727539
    },
    {
      "time": "2026-05-07",
      "value": 36.39199996948242
    },
    {
      "time": "2026-05-08",
      "value": 36.27839996337891
    },
    {
      "time": "2026-05-11",
      "value": 36.16199996948242
    },
    {
      "time": "2026-05-12",
      "value": 36.03119995117188
    },
    {
      "time": "2026-05-13",
      "value": 35.91219993591309
    },
    {
      "time": "2026-05-14",
      "value": 35.80299995422363
    },
    {
      "time": "2026-05-15",
      "value": 35.70159996032715
    },
    {
      "time": "2026-05-18",
      "value": 35.642199935913084
    },
    {
      "time": "2026-05-19",
      "value": 35.564199981689455
    },
    {
      "time": "2026-05-20",
      "value": 35.502200012207034
    },
    {
      "time": "2026-05-21",
      "value": 35.449599990844725
    },
    {
      "time": "2026-05-22",
      "value": 35.42379997253418
    },
    {
      "time": "2026-05-26",
      "value": 35.40159996032715
    },
    {
      "time": "2026-05-27",
      "value": 35.36619995117187
    },
    {
      "time": "2026-05-28",
      "value": 35.30979995727539
    },
    {
      "time": "2026-05-29",
      "value": 35.25559997558594
    },
    {
      "time": "2026-06-01",
      "value": 35.189199981689455
    },
    {
      "time": "2026-06-02",
      "value": 35.132999954223635
    },
    {
      "time": "2026-06-03",
      "value": 35.0583999633789
    },
    {
      "time": "2026-06-04",
      "value": 34.97539993286133
    },
    {
      "time": "2026-06-05",
      "value": 34.89479995727539
    },
    {
      "time": "2026-06-08",
      "value": 34.89379997253418
    },
    {
      "time": "2026-06-09",
      "value": 34.90779998779297
    },
    {
      "time": "2026-06-10",
      "value": 34.8866000366211
    },
    {
      "time": "2026-06-11",
      "value": 34.86160003662109
    },
    {
      "time": "2026-06-12",
      "value": 34.83620002746582
    },
    {
      "time": "2026-06-15",
      "value": 34.835000076293944
    },
    {
      "time": "2026-06-16",
      "value": 34.83640007019043
    },
    {
      "time": "2026-06-17",
      "value": 34.84120010375977
    },
    {
      "time": "2026-06-18",
      "value": 34.84940010070801
    },
    {
      "time": "2026-06-22",
      "value": 34.84620010375976
    },
    {
      "time": "2026-06-23",
      "value": 34.82420013427734
    },
    {
      "time": "2026-06-24",
      "value": 34.811400146484374
    },
    {
      "time": "2026-06-25",
      "value": 34.82500015258789
    },
    {
      "time": "2026-06-26",
      "value": 34.854800109863284
    },
    {
      "time": "2026-06-29",
      "value": 34.86860015869141
    },
    {
      "time": "2026-06-30",
      "value": 34.87160018920898
    },
    {
      "time": "2026-07-01",
      "value": 34.85400016784668
    },
    {
      "time": "2026-07-02",
      "value": 34.84480010986328
    },
    {
      "time": "2026-07-06",
      "value": 34.84460006713867
    },
    {
      "time": "2026-07-07",
      "value": 34.82700012207031
    },
    {
      "time": "2026-07-08",
      "value": 34.852000122070315
    },
    {
      "time": "2026-07-09",
      "value": 34.81140007019043
    },
    {
      "time": "2026-07-10",
      "value": 34.79240005493164
    },
    {
      "time": "2026-07-13",
      "value": 34.7968000793457
    },
    {
      "time": "2026-07-14",
      "value": 34.77780014038086
    },
    {
      "time": "2026-07-15",
      "value": 34.76840019226074
    },
    {
      "time": "2026-07-16",
      "value": 34.78480026245117
    },
    {
      "time": "2026-07-17",
      "value": 34.77540023803711
    },
    {
      "time": "2026-07-20",
      "value": 34.73900024414063
    },
    {
      "time": "2026-07-21",
      "value": 34.70680023193359
    },
    {
      "time": "2026-07-22",
      "value": 34.688800201416015
    },
    {
      "time": "2026-07-23",
      "value": 34.67600021362305
    },
    {
      "time": "2026-07-24",
      "value": 34.68120018005371
    },
    {
      "time": "2026-07-27",
      "value": 34.696600189208986
    },
    {
      "time": "2026-07-28",
      "value": 34.7452001953125
    },
    {
      "time": "2026-07-29",
      "value": 34.798800201416014
    },
    {
      "time": "2026-07-30",
      "value": 34.8494002532959
    },
    {
      "time": "2026-07-31",
      "value": 34.90160026550293
    },
    {
      "time": "2026-08-03",
      "value": 34.94700019836426
    },
    {
      "time": "2026-08-04",
      "value": 35.00740020751953
    },
    {
      "time": "2026-08-05",
      "value": 35.05640022277832
    },
    {
      "time": "2026-08-06",
      "value": 35.11040023803711
    },
    {
      "time": "2026-08-07",
      "value": 35.17560028076172
    },
    {
      "time": "2026-08-10",
      "value": 35.23800025939941
    },
    {
      "time": "2026-08-11",
      "value": 35.313400192260744
    },
    {
      "time": "2026-08-12",
      "value": 35.40120018005371
    },
    {
      "time": "2026-08-13",
      "value": 35.47620018005371
    },
    {
      "time": "2026-08-14",
      "value": 35.554600143432616
    },
    {
      "time": "2026-08-17",
      "value": 35.63240020751953
    },
    {
      "time": "2026-08-18",
      "value": 35.6936001586914
    },
    {
      "time": "2026-08-19",
      "value": 35.738600158691405
    },
    {
      "time": "2026-08-20",
      "value": 35.7776001739502
    },
    {
      "time": "2026-08-21",
      "value": 35.83960014343262
    },
    {
      "time": "2026-08-24",
      "value": 35.878200149536134
    },
    {
      "time": "2026-08-25",
      "value": 35.923200149536136
    },
    {
      "time": "2026-08-26",
      "value": 35.96980010986328
    },
    {
      "time": "2026-08-27",
      "value": 36.00800010681152
    },
    {
      "time": "2026-08-28",
      "value": 36.05160011291504
    },
    {
      "time": "2026-08-31",
      "value": 36.0660001373291
    },
    {
      "time": "2026-09-01",
      "value": 36.074400177001955
    },
    {
      "time": "2026-09-02",
      "value": 36.09720016479492
    },
    {
      "time": "2026-09-03",
      "value": 36.10780014038086
    },
    {
      "time": "2026-09-04",
      "value": 36.113200149536134
    },
    {
      "time": "2026-09-08",
      "value": 36.118200149536136
    },
    {
      "time": "2026-09-09",
      "value": 36.13660011291504
    },
    {
      "time": "2026-09-10",
      "value": 36.127400131225585
    },
    {
      "time": "2026-09-11",
      "value": 36.133000183105466
    },
    {
      "time": "2026-09-14",
      "value": 36.12540023803711
    }
  ],
  "analysis": null
}