{
  "ok": true,
  "cached": false,
  "ticker": "ESAB",
  "price": 67.915,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Thomas H. Kean Jr",
      "slug": "thomas-h-kean-jr",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-07-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Thomas H. Kean Jr",
      "slug": "thomas-h-kean-jr",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Thomas H. Kean Jr",
      "slug": "thomas-h-kean-jr",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-22",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "ESAB Corporation Declares $0.12 Dividend, Unchanged for the Quarter",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/esab-corporation-declares-0-12-081239842.html",
      "published": "2026-09-11"
    },
    {
      "title": "ESAB Corporation Board Declares Dividend",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/esab-corporation-board-declares-dividend-220700291.html",
      "published": "2026-09-10"
    },
    {
      "title": "3 Profitable Stocks We’re Skeptical Of",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-profitable-stocks-skeptical-092718110.html",
      "published": "2026-09-03"
    },
    {
      "title": "1 Cash-Producing Stock on Our Buy List and 2 We Question",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-cash-producing-stock-buy-141707841.html",
      "published": "2026-08-27"
    },
    {
      "title": "2 Industrials Stocks on Our Buy List and 1 We Ignore",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-industrials-stocks-buy-list-094713196.html",
      "published": "2026-08-26"
    },
    {
      "title": "3 of Wall Street’s Favorite Stocks We Steer Clear Of",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-wall-street-favorite-stocks-193420768.html",
      "published": "2026-08-17"
    },
    {
      "title": "Spotting Winners: ESAB (NYSE:ESAB) And Professional Tools and Equipment Stocks In Q2",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/spotting-winners-esab-nyse-esab-195700278.html",
      "published": "2026-08-15"
    },
    {
      "title": "5 Revealing Analyst Questions From ESAB’s Q2 Earnings Call",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/5-revealing-analyst-questions-esab-082900863.html",
      "published": "2026-08-15"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 110.70999908447266,
      "high": 111.75,
      "low": 108.72000122070312,
      "close": 109.06999969482422,
      "volume": 491900
    },
    {
      "time": "2025-09-16",
      "open": 109.55000305175781,
      "high": 109.8550033569336,
      "low": 107.20999908447266,
      "close": 108.81999969482422,
      "volume": 455300
    },
    {
      "time": "2025-09-17",
      "open": 109.30999755859375,
      "high": 111.8499984741211,
      "low": 108.2770004272461,
      "close": 109.52999877929688,
      "volume": 552500
    },
    {
      "time": "2025-09-18",
      "open": 110.1500015258789,
      "high": 110.83000183105469,
      "low": 109,
      "close": 109.63999938964844,
      "volume": 759900
    },
    {
      "time": "2025-09-19",
      "open": 107.63999938964844,
      "high": 111.43499755859375,
      "low": 107.44300079345703,
      "close": 110.44999694824219,
      "volume": 1256700
    },
    {
      "time": "2025-09-22",
      "open": 110.47000122070312,
      "high": 111.44999694824219,
      "low": 108.79000091552734,
      "close": 110.80000305175781,
      "volume": 735000
    },
    {
      "time": "2025-09-23",
      "open": 111.52999877929688,
      "high": 111.8499984741211,
      "low": 108.4800033569336,
      "close": 109.44999694824219,
      "volume": 784900
    },
    {
      "time": "2025-09-24",
      "open": 109.55000305175781,
      "high": 110.51000213623047,
      "low": 107.47000122070312,
      "close": 108.13999938964844,
      "volume": 749300
    },
    {
      "time": "2025-09-25",
      "open": 107.88999938964844,
      "high": 110,
      "low": 106.68000030517578,
      "close": 109.9000015258789,
      "volume": 460000
    },
    {
      "time": "2025-09-26",
      "open": 110.13999938964844,
      "high": 111.2249984741211,
      "low": 109.61000061035156,
      "close": 110.05999755859375,
      "volume": 393500
    },
    {
      "time": "2025-09-29",
      "open": 111.0199966430664,
      "high": 112.88999938964844,
      "low": 109,
      "close": 109.61000061035156,
      "volume": 526700
    },
    {
      "time": "2025-09-30",
      "open": 109.52999877929688,
      "high": 111.83999633789062,
      "low": 109,
      "close": 111.73999786376953,
      "volume": 395800
    },
    {
      "time": "2025-10-01",
      "open": 111.08000183105469,
      "high": 111.73999786376953,
      "low": 110.52999877929688,
      "close": 111.41000366210938,
      "volume": 255900
    },
    {
      "time": "2025-10-02",
      "open": 111.69999694824219,
      "high": 112.86000061035156,
      "low": 110.17500305175781,
      "close": 112.5199966430664,
      "volume": 299700
    },
    {
      "time": "2025-10-03",
      "open": 114.37000274658203,
      "high": 118.9000015258789,
      "low": 113.55999755859375,
      "close": 117.55999755859375,
      "volume": 590900
    },
    {
      "time": "2025-10-06",
      "open": 116.69000244140625,
      "high": 119.12000274658203,
      "low": 116.58000183105469,
      "close": 118.63999938964844,
      "volume": 464500
    },
    {
      "time": "2025-10-07",
      "open": 118.8499984741211,
      "high": 119.33999633789062,
      "low": 117.08000183105469,
      "close": 117.4000015258789,
      "volume": 367500
    },
    {
      "time": "2025-10-08",
      "open": 118.66999816894531,
      "high": 120.03500366210938,
      "low": 117.55999755859375,
      "close": 119.77999877929688,
      "volume": 346100
    },
    {
      "time": "2025-10-09",
      "open": 120.41000366210938,
      "high": 120.8499984741211,
      "low": 117.88999938964844,
      "close": 118.43000030517578,
      "volume": 280700
    },
    {
      "time": "2025-10-10",
      "open": 118.94000244140625,
      "high": 119.25499725341797,
      "low": 115.91999816894531,
      "close": 115.9800033569336,
      "volume": 280800
    },
    {
      "time": "2025-10-13",
      "open": 117.29000091552734,
      "high": 118.37000274658203,
      "low": 115.70999908447266,
      "close": 115.73999786376953,
      "volume": 455600
    },
    {
      "time": "2025-10-14",
      "open": 115.31999969482422,
      "high": 121.69999694824219,
      "low": 114.75,
      "close": 120.33999633789062,
      "volume": 475200
    },
    {
      "time": "2025-10-15",
      "open": 121.30999755859375,
      "high": 123.03500366210938,
      "low": 119.56999969482422,
      "close": 121.36000061035156,
      "volume": 456500
    },
    {
      "time": "2025-10-16",
      "open": 122.33000183105469,
      "high": 122.52999877929688,
      "low": 120.43000030517578,
      "close": 121.66000366210938,
      "volume": 418900
    },
    {
      "time": "2025-10-17",
      "open": 121.69000244140625,
      "high": 122.19999694824219,
      "low": 120.54499816894531,
      "close": 121.87000274658203,
      "volume": 316300
    },
    {
      "time": "2025-10-20",
      "open": 123.4000015258789,
      "high": 123.69000244140625,
      "low": 121.83999633789062,
      "close": 122.83999633789062,
      "volume": 536500
    },
    {
      "time": "2025-10-21",
      "open": 123.5199966430664,
      "high": 124.33000183105469,
      "low": 122.37000274658203,
      "close": 123.3499984741211,
      "volume": 442600
    },
    {
      "time": "2025-10-22",
      "open": 122.55999755859375,
      "high": 124.16999816894531,
      "low": 120.5,
      "close": 120.7300033569336,
      "volume": 833300
    },
    {
      "time": "2025-10-23",
      "open": 121.66999816894531,
      "high": 123.54499816894531,
      "low": 119.83999633789062,
      "close": 123.33000183105469,
      "volume": 378600
    },
    {
      "time": "2025-10-24",
      "open": 122.98999786376953,
      "high": 123.73999786376953,
      "low": 119.52999877929688,
      "close": 120.0999984741211,
      "volume": 393200
    },
    {
      "time": "2025-10-27",
      "open": 121,
      "high": 122.19000244140625,
      "low": 120.38999938964844,
      "close": 121.47000122070312,
      "volume": 308200
    },
    {
      "time": "2025-10-28",
      "open": 121.5,
      "high": 122.19999694824219,
      "low": 120.44999694824219,
      "close": 121.13999938964844,
      "volume": 577500
    },
    {
      "time": "2025-10-29",
      "open": 117.5,
      "high": 119.9000015258789,
      "low": 110.30000305175781,
      "close": 114.33999633789062,
      "volume": 1156900
    },
    {
      "time": "2025-10-30",
      "open": 114.69000244140625,
      "high": 119.7300033569336,
      "low": 112.91999816894531,
      "close": 118.12000274658203,
      "volume": 788600
    },
    {
      "time": "2025-10-31",
      "open": 117.36000061035156,
      "high": 118.62999725341797,
      "low": 116.55000305175781,
      "close": 116.81999969482422,
      "volume": 432900
    },
    {
      "time": "2025-11-03",
      "open": 116.12000274658203,
      "high": 117.1500015258789,
      "low": 114.1449966430664,
      "close": 115.05000305175781,
      "volume": 375700
    },
    {
      "time": "2025-11-04",
      "open": 114.0999984741211,
      "high": 114.0999984741211,
      "low": 109.72000122070312,
      "close": 111.6500015258789,
      "volume": 578200
    },
    {
      "time": "2025-11-05",
      "open": 111.75,
      "high": 113.08000183105469,
      "low": 110.94000244140625,
      "close": 112.4800033569336,
      "volume": 631300
    },
    {
      "time": "2025-11-06",
      "open": 112.20999908447266,
      "high": 113.62999725341797,
      "low": 111.08000183105469,
      "close": 111.9800033569336,
      "volume": 307000
    },
    {
      "time": "2025-11-07",
      "open": 110.9800033569336,
      "high": 114.4800033569336,
      "low": 110.9800033569336,
      "close": 114.38999938964844,
      "volume": 335600
    },
    {
      "time": "2025-11-10",
      "open": 115.0199966430664,
      "high": 116.41999816894531,
      "low": 113.2750015258789,
      "close": 115.05999755859375,
      "volume": 282000
    },
    {
      "time": "2025-11-11",
      "open": 114.81999969482422,
      "high": 115.2699966430664,
      "low": 113.3499984741211,
      "close": 115.20999908447266,
      "volume": 320600
    },
    {
      "time": "2025-11-12",
      "open": 114.66999816894531,
      "high": 116.08000183105469,
      "low": 112.43000030517578,
      "close": 113.06999969482422,
      "volume": 681200
    },
    {
      "time": "2025-11-13",
      "open": 112.56999969482422,
      "high": 114.62999725341797,
      "low": 111.66999816894531,
      "close": 111.80000305175781,
      "volume": 372000
    },
    {
      "time": "2025-11-14",
      "open": 110.19000244140625,
      "high": 112.41999816894531,
      "low": 110.19000244140625,
      "close": 111.75,
      "volume": 370000
    },
    {
      "time": "2025-11-17",
      "open": 111.3499984741211,
      "high": 111.3499984741211,
      "low": 106.91999816894531,
      "close": 107.16000366210938,
      "volume": 527200
    },
    {
      "time": "2025-11-18",
      "open": 106.76000213623047,
      "high": 107.80500030517578,
      "low": 105.5250015258789,
      "close": 107.04000091552734,
      "volume": 580200
    },
    {
      "time": "2025-11-19",
      "open": 107.20999908447266,
      "high": 107.69499969482422,
      "low": 104.4800033569336,
      "close": 104.94999694824219,
      "volume": 545600
    },
    {
      "time": "2025-11-20",
      "open": 106.4000015258789,
      "high": 107.06999969482422,
      "low": 103.98999786376953,
      "close": 104.38999938964844,
      "volume": 455300
    },
    {
      "time": "2025-11-21",
      "open": 105.52999877929688,
      "high": 106.62200164794922,
      "low": 103.48999786376953,
      "close": 106,
      "volume": 565000
    },
    {
      "time": "2025-11-24",
      "open": 106.08000183105469,
      "high": 108.79000091552734,
      "low": 105.51000213623047,
      "close": 107.3499984741211,
      "volume": 523900
    },
    {
      "time": "2025-11-25",
      "open": 108.27999877929688,
      "high": 111.69000244140625,
      "low": 107.61000061035156,
      "close": 111.55000305175781,
      "volume": 774100
    },
    {
      "time": "2025-11-26",
      "open": 111.05999755859375,
      "high": 113.73999786376953,
      "low": 109.87999725341797,
      "close": 111.98999786376953,
      "volume": 464800
    },
    {
      "time": "2025-11-28",
      "open": 112.94999694824219,
      "high": 113.00499725341797,
      "low": 111.99500274658203,
      "close": 112.23999786376953,
      "volume": 103700
    },
    {
      "time": "2025-12-01",
      "open": 111,
      "high": 111.94999694824219,
      "low": 108.55999755859375,
      "close": 109.8499984741211,
      "volume": 697400
    },
    {
      "time": "2025-12-02",
      "open": 111.04000091552734,
      "high": 111.26000213623047,
      "low": 108.29499816894531,
      "close": 109.3499984741211,
      "volume": 531100
    },
    {
      "time": "2025-12-03",
      "open": 109.80000305175781,
      "high": 112.80999755859375,
      "low": 109.80000305175781,
      "close": 112.70999908447266,
      "volume": 322300
    },
    {
      "time": "2025-12-04",
      "open": 112.5,
      "high": 113.87000274658203,
      "low": 111.91999816894531,
      "close": 113.26000213623047,
      "volume": 559700
    },
    {
      "time": "2025-12-05",
      "open": 113.26000213623047,
      "high": 114.5199966430664,
      "low": 110.5199966430664,
      "close": 110.6500015258789,
      "volume": 443900
    },
    {
      "time": "2025-12-08",
      "open": 110.5,
      "high": 111.05000305175781,
      "low": 107.94000244140625,
      "close": 108.08000183105469,
      "volume": 574200
    },
    {
      "time": "2025-12-09",
      "open": 107.76000213623047,
      "high": 109.625,
      "low": 107.16999816894531,
      "close": 109.61000061035156,
      "volume": 664700
    },
    {
      "time": "2025-12-10",
      "open": 109.61000061035156,
      "high": 115.55000305175781,
      "low": 109.61000061035156,
      "close": 113.73999786376953,
      "volume": 818900
    },
    {
      "time": "2025-12-11",
      "open": 113.72000122070312,
      "high": 116.66500091552734,
      "low": 113.54000091552734,
      "close": 115.69999694824219,
      "volume": 586800
    },
    {
      "time": "2025-12-12",
      "open": 116.19000244140625,
      "high": 118,
      "low": 114.2699966430664,
      "close": 116.13999938964844,
      "volume": 819000
    },
    {
      "time": "2025-12-15",
      "open": 116.41000366210938,
      "high": 117.02999877929688,
      "low": 112.51000213623047,
      "close": 115.44999694824219,
      "volume": 265000
    },
    {
      "time": "2025-12-16",
      "open": 115.06999969482422,
      "high": 115.71499633789062,
      "low": 113.39900207519531,
      "close": 114.38999938964844,
      "volume": 387600
    },
    {
      "time": "2025-12-17",
      "open": 113.68000030517578,
      "high": 114.4000015258789,
      "low": 111.27999877929688,
      "close": 112.83000183105469,
      "volume": 574600
    },
    {
      "time": "2025-12-18",
      "open": 112.29000091552734,
      "high": 114.05000305175781,
      "low": 111.69000244140625,
      "close": 113.72000122070312,
      "volume": 606900
    },
    {
      "time": "2025-12-19",
      "open": 113.93000030517578,
      "high": 114.54000091552734,
      "low": 112.68000030517578,
      "close": 113.70999908447266,
      "volume": 777900
    },
    {
      "time": "2025-12-22",
      "open": 114.16999816894531,
      "high": 115.98999786376953,
      "low": 113.85399627685547,
      "close": 114.7699966430664,
      "volume": 250600
    },
    {
      "time": "2025-12-23",
      "open": 114.51000213623047,
      "high": 117.37000274658203,
      "low": 113.75,
      "close": 114.33000183105469,
      "volume": 272400
    },
    {
      "time": "2025-12-24",
      "open": 113.88999938964844,
      "high": 114.7300033569336,
      "low": 113.81999969482422,
      "close": 114.2699966430664,
      "volume": 134000
    },
    {
      "time": "2025-12-26",
      "open": 114.72000122070312,
      "high": 114.80000305175781,
      "low": 113.29000091552734,
      "close": 114.20999908447266,
      "volume": 134300
    },
    {
      "time": "2025-12-29",
      "open": 113.70999908447266,
      "high": 114.01000213623047,
      "low": 112.33999633789062,
      "close": 113.08999633789062,
      "volume": 340200
    },
    {
      "time": "2025-12-30",
      "open": 112.87999725341797,
      "high": 113.72000122070312,
      "low": 112.6050033569336,
      "close": 113.25,
      "volume": 254800
    },
    {
      "time": "2025-12-31",
      "open": 112.61000061035156,
      "high": 113.36000061035156,
      "low": 111.25,
      "close": 111.72000122070312,
      "volume": 399800
    },
    {
      "time": "2026-01-02",
      "open": 111.91999816894531,
      "high": 114.32499694824219,
      "low": 111.43499755859375,
      "close": 112.56999969482422,
      "volume": 437400
    },
    {
      "time": "2026-01-05",
      "open": 113.2699966430664,
      "high": 117.68000030517578,
      "low": 113.2699966430664,
      "close": 114.61000061035156,
      "volume": 281000
    },
    {
      "time": "2026-01-06",
      "open": 114.0999984741211,
      "high": 117.01000213623047,
      "low": 111.70999908447266,
      "close": 116.43000030517578,
      "volume": 372600
    },
    {
      "time": "2026-01-07",
      "open": 116.4000015258789,
      "high": 116.78500366210938,
      "low": 112.91999816894531,
      "close": 113.43000030517578,
      "volume": 319200
    },
    {
      "time": "2026-01-08",
      "open": 112.4800033569336,
      "high": 118.94000244140625,
      "low": 112.4800033569336,
      "close": 118.91000366210938,
      "volume": 437300
    },
    {
      "time": "2026-01-09",
      "open": 119.58000183105469,
      "high": 120.44000244140625,
      "low": 118.5,
      "close": 120.19999694824219,
      "volume": 261900
    },
    {
      "time": "2026-01-12",
      "open": 119.72000122070312,
      "high": 120.94999694824219,
      "low": 119.58000183105469,
      "close": 120.37999725341797,
      "volume": 500700
    },
    {
      "time": "2026-01-13",
      "open": 121.01000213623047,
      "high": 121.87999725341797,
      "low": 119.06999969482422,
      "close": 119.29000091552734,
      "volume": 304400
    },
    {
      "time": "2026-01-14",
      "open": 117.55000305175781,
      "high": 120.93499755859375,
      "low": 117.55000305175781,
      "close": 120.06999969482422,
      "volume": 252900
    },
    {
      "time": "2026-01-15",
      "open": 120.7300033569336,
      "high": 122.45999908447266,
      "low": 120.7300033569336,
      "close": 121.80999755859375,
      "volume": 212800
    },
    {
      "time": "2026-01-16",
      "open": 122.3499984741211,
      "high": 122.69000244140625,
      "low": 120.5,
      "close": 121.54000091552734,
      "volume": 200700
    },
    {
      "time": "2026-01-20",
      "open": 119.51000213623047,
      "high": 121.11499786376953,
      "low": 117.5,
      "close": 117.83999633789062,
      "volume": 241000
    },
    {
      "time": "2026-01-21",
      "open": 119.41999816894531,
      "high": 121.48799896240234,
      "low": 114.72000122070312,
      "close": 119.9000015258789,
      "volume": 279800
    },
    {
      "time": "2026-01-22",
      "open": 120.58000183105469,
      "high": 121.94999694824219,
      "low": 119.87999725341797,
      "close": 121.4000015258789,
      "volume": 299500
    },
    {
      "time": "2026-01-23",
      "open": 125.02999877929688,
      "high": 125.02999877929688,
      "low": 119.04000091552734,
      "close": 120.72000122070312,
      "volume": 239800
    },
    {
      "time": "2026-01-26",
      "open": 121.36000061035156,
      "high": 121.55000305175781,
      "low": 119.79000091552734,
      "close": 120.4800033569336,
      "volume": 172100
    },
    {
      "time": "2026-01-27",
      "open": 119.93000030517578,
      "high": 119.93000030517578,
      "low": 117.52999877929688,
      "close": 117.5999984741211,
      "volume": 362200
    },
    {
      "time": "2026-01-28",
      "open": 117.45999908447266,
      "high": 119.5199966430664,
      "low": 114.80999755859375,
      "close": 117.5999984741211,
      "volume": 278700
    },
    {
      "time": "2026-01-29",
      "open": 118.87999725341797,
      "high": 119.87000274658203,
      "low": 116.69999694824219,
      "close": 119.77999877929688,
      "volume": 386000
    },
    {
      "time": "2026-01-30",
      "open": 118.36000061035156,
      "high": 121.79000091552734,
      "low": 118.26000213623047,
      "close": 121.0999984741211,
      "volume": 543100
    },
    {
      "time": "2026-02-02",
      "open": 117.5,
      "high": 117.52999877929688,
      "low": 110.5,
      "close": 114.62000274658203,
      "volume": 1524200
    },
    {
      "time": "2026-02-03",
      "open": 113.05999755859375,
      "high": 117.87000274658203,
      "low": 110.94999694824219,
      "close": 117.87000274658203,
      "volume": 954000
    },
    {
      "time": "2026-02-04",
      "open": 118.61000061035156,
      "high": 128.61000061035156,
      "low": 118.61000061035156,
      "close": 127.61000061035156,
      "volume": 1174000
    },
    {
      "time": "2026-02-05",
      "open": 126.37999725341797,
      "high": 131.25999450683594,
      "low": 126.37999725341797,
      "close": 127.9000015258789,
      "volume": 847200
    },
    {
      "time": "2026-02-06",
      "open": 129.5800018310547,
      "high": 135.41000366210938,
      "low": 128.41000366210938,
      "close": 134.0500030517578,
      "volume": 1091600
    },
    {
      "time": "2026-02-09",
      "open": 132.92999267578125,
      "high": 133.94000244140625,
      "low": 130.67999267578125,
      "close": 132.80999755859375,
      "volume": 584200
    },
    {
      "time": "2026-02-10",
      "open": 133.27000427246094,
      "high": 135.02999877929688,
      "low": 132.05999755859375,
      "close": 134.44000244140625,
      "volume": 330600
    },
    {
      "time": "2026-02-11",
      "open": 135.47999572753906,
      "high": 136.39999389648438,
      "low": 133.75999450683594,
      "close": 134.52000427246094,
      "volume": 316400
    },
    {
      "time": "2026-02-12",
      "open": 135.02999877929688,
      "high": 137.4199981689453,
      "low": 133.16000366210938,
      "close": 133.91000366210938,
      "volume": 588200
    },
    {
      "time": "2026-02-13",
      "open": 134.5800018310547,
      "high": 136.91000366210938,
      "low": 131.5,
      "close": 134.82000732421875,
      "volume": 392200
    },
    {
      "time": "2026-02-17",
      "open": 135,
      "high": 135.35000610351562,
      "low": 132.50999450683594,
      "close": 133.42999267578125,
      "volume": 291800
    },
    {
      "time": "2026-02-18",
      "open": 133.97000122070312,
      "high": 136.55999755859375,
      "low": 132.38999938964844,
      "close": 132.8699951171875,
      "volume": 382700
    },
    {
      "time": "2026-02-19",
      "open": 132.97000122070312,
      "high": 133.33999633789062,
      "low": 130.3800048828125,
      "close": 130.60000610351562,
      "volume": 340000
    },
    {
      "time": "2026-02-20",
      "open": 131.55999755859375,
      "high": 131.88999938964844,
      "low": 127.76000213623047,
      "close": 128.6300048828125,
      "volume": 413000
    },
    {
      "time": "2026-02-23",
      "open": 130,
      "high": 130.35000610351562,
      "low": 122.41999816894531,
      "close": 122.6500015258789,
      "volume": 431700
    },
    {
      "time": "2026-02-24",
      "open": 122.68000030517578,
      "high": 126.72000122070312,
      "low": 122.61000061035156,
      "close": 125.30999755859375,
      "volume": 438600
    },
    {
      "time": "2026-02-25",
      "open": 125.33999633789062,
      "high": 125.77300262451172,
      "low": 121.58000183105469,
      "close": 124.77999877929688,
      "volume": 446800
    },
    {
      "time": "2026-02-26",
      "open": 125.0999984741211,
      "high": 127.0999984741211,
      "low": 123.81999969482422,
      "close": 124.87000274658203,
      "volume": 421600
    },
    {
      "time": "2026-02-27",
      "open": 122.62999725341797,
      "high": 126.70999908447266,
      "low": 122.05999755859375,
      "close": 126.16999816894531,
      "volume": 438200
    },
    {
      "time": "2026-03-02",
      "open": 124.9000015258789,
      "high": 125.33000183105469,
      "low": 120.95999908447266,
      "close": 121.63999938964844,
      "volume": 380500
    },
    {
      "time": "2026-03-03",
      "open": 117.7300033569336,
      "high": 118.19999694824219,
      "low": 113.4800033569336,
      "close": 116.61000061035156,
      "volume": 397400
    },
    {
      "time": "2026-03-04",
      "open": 117.06999969482422,
      "high": 117.76000213623047,
      "low": 113.91500091552734,
      "close": 117.70999908447266,
      "volume": 408800
    },
    {
      "time": "2026-03-05",
      "open": 116.66000366210938,
      "high": 118.18000030517578,
      "low": 112.19999694824219,
      "close": 113.4000015258789,
      "volume": 367500
    },
    {
      "time": "2026-03-06",
      "open": 112.0199966430664,
      "high": 112.0199966430664,
      "low": 107.56999969482422,
      "close": 107.79000091552734,
      "volume": 300100
    },
    {
      "time": "2026-03-09",
      "open": 105.69999694824219,
      "high": 107.87000274658203,
      "low": 103.54000091552734,
      "close": 107.0199966430664,
      "volume": 405300
    },
    {
      "time": "2026-03-10",
      "open": 107.3499984741211,
      "high": 110.08999633789062,
      "low": 106.24500274658203,
      "close": 107.75,
      "volume": 669600
    },
    {
      "time": "2026-03-11",
      "open": 106.80999755859375,
      "high": 108.70999908447266,
      "low": 105.3499984741211,
      "close": 108.13999938964844,
      "volume": 356700
    },
    {
      "time": "2026-03-12",
      "open": 106.16999816894531,
      "high": 109.81999969482422,
      "low": 101.93000030517578,
      "close": 103.5999984741211,
      "volume": 435800
    },
    {
      "time": "2026-03-13",
      "open": 104,
      "high": 104.88999938964844,
      "low": 97.54000091552734,
      "close": 97.93000030517578,
      "volume": 627900
    },
    {
      "time": "2026-03-16",
      "open": 98.70999908447266,
      "high": 100.02999877929688,
      "low": 98.01499938964844,
      "close": 98.30999755859375,
      "volume": 597500
    },
    {
      "time": "2026-03-17",
      "open": 99.37000274658203,
      "high": 100.68000030517578,
      "low": 96.47000122070312,
      "close": 99.5,
      "volume": 841300
    },
    {
      "time": "2026-03-18",
      "open": 98.94000244140625,
      "high": 100.58499908447266,
      "low": 97.05999755859375,
      "close": 97.19000244140625,
      "volume": 849100
    },
    {
      "time": "2026-03-19",
      "open": 95.33999633789062,
      "high": 98.94000244140625,
      "low": 93.69000244140625,
      "close": 98.33999633789062,
      "volume": 627800
    },
    {
      "time": "2026-03-20",
      "open": 98.33000183105469,
      "high": 98.77999877929688,
      "low": 94.05000305175781,
      "close": 94.20999908447266,
      "volume": 1340200
    },
    {
      "time": "2026-03-23",
      "open": 94.99500274658203,
      "high": 98.9000015258789,
      "low": 93.78500366210938,
      "close": 95.7300033569336,
      "volume": 865000
    },
    {
      "time": "2026-03-24",
      "open": 94.37000274658203,
      "high": 96.18000030517578,
      "low": 93.0999984741211,
      "close": 95.45999908447266,
      "volume": 539200
    },
    {
      "time": "2026-03-25",
      "open": 97.22000122070312,
      "high": 98.08000183105469,
      "low": 94.50399780273438,
      "close": 97.55999755859375,
      "volume": 432600
    },
    {
      "time": "2026-03-26",
      "open": 96.0999984741211,
      "high": 97.05000305175781,
      "low": 92.30000305175781,
      "close": 92.44999694824219,
      "volume": 1132300
    },
    {
      "time": "2026-03-27",
      "open": 90.61000061035156,
      "high": 92.36000061035156,
      "low": 89.69999694824219,
      "close": 91.58000183105469,
      "volume": 814900
    },
    {
      "time": "2026-03-30",
      "open": 91.91999816894531,
      "high": 92.91000366210938,
      "low": 89.41000366210938,
      "close": 91.33999633789062,
      "volume": 843200
    },
    {
      "time": "2026-03-31",
      "open": 93.20999908447266,
      "high": 97.81999969482422,
      "low": 91.7249984741211,
      "close": 96.66000366210938,
      "volume": 890400
    },
    {
      "time": "2026-04-01",
      "open": 98.1500015258789,
      "high": 101.86000061035156,
      "low": 98.1500015258789,
      "close": 101,
      "volume": 949200
    },
    {
      "time": "2026-04-02",
      "open": 96.6500015258789,
      "high": 100.63999938964844,
      "low": 96.04000091552734,
      "close": 98.37000274658203,
      "volume": 1150300
    },
    {
      "time": "2026-04-06",
      "open": 96.88999938964844,
      "high": 97.9800033569336,
      "low": 95.91000366210938,
      "close": 96.11000061035156,
      "volume": 672700
    },
    {
      "time": "2026-04-07",
      "open": 95.41999816894531,
      "high": 96.16000366210938,
      "low": 92.91500091552734,
      "close": 94.6500015258789,
      "volume": 705800
    },
    {
      "time": "2026-04-08",
      "open": 101.41000366210938,
      "high": 103.77999877929688,
      "low": 99.79000091552734,
      "close": 102.94999694824219,
      "volume": 1140300
    },
    {
      "time": "2026-04-09",
      "open": 101.93000030517578,
      "high": 103.38999938964844,
      "low": 101.08000183105469,
      "close": 102.25,
      "volume": 585200
    },
    {
      "time": "2026-04-10",
      "open": 102.01000213623047,
      "high": 102.01000213623047,
      "low": 99.93000030517578,
      "close": 101.6500015258789,
      "volume": 494700
    },
    {
      "time": "2026-04-13",
      "open": 100.83999633789062,
      "high": 102.44000244140625,
      "low": 99.26100158691406,
      "close": 102.38999938964844,
      "volume": 506800
    },
    {
      "time": "2026-04-14",
      "open": 102.58999633789062,
      "high": 104.6050033569336,
      "low": 100.66000366210938,
      "close": 104.16000366210938,
      "volume": 629700
    },
    {
      "time": "2026-04-15",
      "open": 104.31999969482422,
      "high": 104.32499694824219,
      "low": 100.3499984741211,
      "close": 101.41000366210938,
      "volume": 475600
    },
    {
      "time": "2026-04-16",
      "open": 101.66000366210938,
      "high": 102.58000183105469,
      "low": 97.91000366210938,
      "close": 98.93000030517578,
      "volume": 710200
    },
    {
      "time": "2026-04-17",
      "open": 101.22000122070312,
      "high": 110.3499984741211,
      "low": 101.22000122070312,
      "close": 109.55000305175781,
      "volume": 1095600
    },
    {
      "time": "2026-04-20",
      "open": 108.5999984741211,
      "high": 109.18499755859375,
      "low": 105.66000366210938,
      "close": 107.66000366210938,
      "volume": 1103200
    },
    {
      "time": "2026-04-21",
      "open": 107.62000274658203,
      "high": 109.1500015258789,
      "low": 105.08999633789062,
      "close": 105.61000061035156,
      "volume": 587700
    },
    {
      "time": "2026-04-22",
      "open": 106.83999633789062,
      "high": 106.87000274658203,
      "low": 103.5999984741211,
      "close": 103.86000061035156,
      "volume": 684300
    },
    {
      "time": "2026-04-23",
      "open": 104.3499984741211,
      "high": 104.9800033569336,
      "low": 101.55999755859375,
      "close": 102.91999816894531,
      "volume": 430100
    },
    {
      "time": "2026-04-24",
      "open": 102.76000213623047,
      "high": 103.37000274658203,
      "low": 100.6500015258789,
      "close": 101.27999877929688,
      "volume": 512700
    },
    {
      "time": "2026-04-27",
      "open": 101.30999755859375,
      "high": 103.8550033569336,
      "low": 101.29000091552734,
      "close": 103.26000213623047,
      "volume": 577700
    },
    {
      "time": "2026-04-28",
      "open": 103.16999816894531,
      "high": 103.17500305175781,
      "low": 98.7699966430664,
      "close": 99.52999877929688,
      "volume": 437700
    },
    {
      "time": "2026-04-29",
      "open": 99.11000061035156,
      "high": 99.37000274658203,
      "low": 95.19000244140625,
      "close": 96.30000305175781,
      "volume": 760900
    },
    {
      "time": "2026-04-30",
      "open": 97.05999755859375,
      "high": 98.47000122070312,
      "low": 95.56500244140625,
      "close": 98.2699966430664,
      "volume": 473700
    },
    {
      "time": "2026-05-01",
      "open": 98.55000305175781,
      "high": 100.16999816894531,
      "low": 96.93000030517578,
      "close": 97.94000244140625,
      "volume": 423300
    },
    {
      "time": "2026-05-04",
      "open": 97.01000213623047,
      "high": 98.23999786376953,
      "low": 94.87999725341797,
      "close": 94.91000366210938,
      "volume": 504500
    },
    {
      "time": "2026-05-05",
      "open": 96.2699966430664,
      "high": 98.37000274658203,
      "low": 95.12000274658203,
      "close": 97.2300033569336,
      "volume": 481500
    },
    {
      "time": "2026-05-06",
      "open": 99.9800033569336,
      "high": 102.83999633789062,
      "low": 96.13999938964844,
      "close": 101.52999877929688,
      "volume": 719400
    },
    {
      "time": "2026-05-07",
      "open": 100,
      "high": 105.63999938964844,
      "low": 99.66999816894531,
      "close": 102.38999938964844,
      "volume": 807600
    },
    {
      "time": "2026-05-08",
      "open": 102.75,
      "high": 105.37999725341797,
      "low": 100.29000091552734,
      "close": 100.94000244140625,
      "volume": 638700
    },
    {
      "time": "2026-05-11",
      "open": 101.29000091552734,
      "high": 101.38999938964844,
      "low": 95.63999938964844,
      "close": 96.56999969482422,
      "volume": 683000
    },
    {
      "time": "2026-05-12",
      "open": 96.5,
      "high": 96.52999877929688,
      "low": 93.05000305175781,
      "close": 94.19999694824219,
      "volume": 488500
    },
    {
      "time": "2026-05-13",
      "open": 93.41999816894531,
      "high": 95.2699966430664,
      "low": 90.05000305175781,
      "close": 91.0199966430664,
      "volume": 628600
    },
    {
      "time": "2026-05-14",
      "open": 91.77999877929688,
      "high": 93.24500274658203,
      "low": 90.51000213623047,
      "close": 91.16999816894531,
      "volume": 432100
    },
    {
      "time": "2026-05-15",
      "open": 89.80000305175781,
      "high": 90.1500015258789,
      "low": 87.82499694824219,
      "close": 88.5999984741211,
      "volume": 421100
    },
    {
      "time": "2026-05-18",
      "open": 89,
      "high": 90.38999938964844,
      "low": 87.76000213623047,
      "close": 88.02999877929688,
      "volume": 387100
    },
    {
      "time": "2026-05-19",
      "open": 86.91999816894531,
      "high": 88.06999969482422,
      "low": 84.25,
      "close": 84.45999908447266,
      "volume": 570500
    },
    {
      "time": "2026-05-20",
      "open": 84.80999755859375,
      "high": 90.54000091552734,
      "low": 83.1709976196289,
      "close": 90.48999786376953,
      "volume": 759300
    },
    {
      "time": "2026-05-21",
      "open": 89.91999816894531,
      "high": 91.94999694824219,
      "low": 86.51000213623047,
      "close": 91.18000030517578,
      "volume": 640300
    },
    {
      "time": "2026-05-22",
      "open": 91.80999755859375,
      "high": 92.43000030517578,
      "low": 89.83000183105469,
      "close": 91.83000183105469,
      "volume": 1690200
    },
    {
      "time": "2026-05-26",
      "open": 92.55999755859375,
      "high": 95.33499908447266,
      "low": 91.9800033569336,
      "close": 94.52999877929688,
      "volume": 531700
    },
    {
      "time": "2026-05-27",
      "open": 95.04000091552734,
      "high": 96.25,
      "low": 93.62999725341797,
      "close": 93.81999969482422,
      "volume": 472500
    },
    {
      "time": "2026-05-28",
      "open": 92.5,
      "high": 93.6500015258789,
      "low": 91.3550033569336,
      "close": 93.01000213623047,
      "volume": 406300
    },
    {
      "time": "2026-05-29",
      "open": 92.58999633789062,
      "high": 94.0250015258789,
      "low": 91.66000366210938,
      "close": 92.43000030517578,
      "volume": 506100
    },
    {
      "time": "2026-06-01",
      "open": 91.04000091552734,
      "high": 91.4000015258789,
      "low": 88.2300033569336,
      "close": 90.43000030517578,
      "volume": 393300
    },
    {
      "time": "2026-06-02",
      "open": 90.30000305175781,
      "high": 92.29499816894531,
      "low": 88.29000091552734,
      "close": 89.83000183105469,
      "volume": 563300
    },
    {
      "time": "2026-06-03",
      "open": 89.9000015258789,
      "high": 90.31999969482422,
      "low": 87.55999755859375,
      "close": 89.06999969482422,
      "volume": 697600
    },
    {
      "time": "2026-06-04",
      "open": 90.41000366210938,
      "high": 90.91500091552734,
      "low": 87.27999877929688,
      "close": 88.30999755859375,
      "volume": 567500
    },
    {
      "time": "2026-06-05",
      "open": 87.98999786376953,
      "high": 88.87999725341797,
      "low": 86.25,
      "close": 87.94999694824219,
      "volume": 455900
    },
    {
      "time": "2026-06-08",
      "open": 87.7699966430664,
      "high": 88.95999908447266,
      "low": 87.5999984741211,
      "close": 87.91999816894531,
      "volume": 575600
    },
    {
      "time": "2026-06-09",
      "open": 88.68000030517578,
      "high": 91.41999816894531,
      "low": 86.36000061035156,
      "close": 88.4800033569336,
      "volume": 555700
    },
    {
      "time": "2026-06-10",
      "open": 87.43000030517578,
      "high": 88.70999908447266,
      "low": 82.41999816894531,
      "close": 82.91999816894531,
      "volume": 1062000
    },
    {
      "time": "2026-06-11",
      "open": 83.61000061035156,
      "high": 89.83000183105469,
      "low": 82.18499755859375,
      "close": 89.1500015258789,
      "volume": 1080900
    },
    {
      "time": "2026-06-12",
      "open": 90.18000030517578,
      "high": 92.52999877929688,
      "low": 89.19999694824219,
      "close": 91.56999969482422,
      "volume": 872200
    },
    {
      "time": "2026-06-15",
      "open": 96.91999816894531,
      "high": 100.63999938964844,
      "low": 96,
      "close": 96.72000122070312,
      "volume": 1624100
    },
    {
      "time": "2026-06-16",
      "open": 98.6500015258789,
      "high": 103.41999816894531,
      "low": 98.22000122070312,
      "close": 102.5,
      "volume": 1110200
    },
    {
      "time": "2026-06-17",
      "open": 102.08999633789062,
      "high": 104.9800033569336,
      "low": 98.82499694824219,
      "close": 99.19000244140625,
      "volume": 916900
    },
    {
      "time": "2026-06-18",
      "open": 101.97000122070312,
      "high": 106.93000030517578,
      "low": 100.55000305175781,
      "close": 106.19999694824219,
      "volume": 1565400
    },
    {
      "time": "2026-06-22",
      "open": 105.83000183105469,
      "high": 107.01000213623047,
      "low": 101.25,
      "close": 102.27999877929688,
      "volume": 915000
    },
    {
      "time": "2026-06-23",
      "open": 99.9800033569336,
      "high": 101.16000366210938,
      "low": 96.5199966430664,
      "close": 96.62000274658203,
      "volume": 813200
    },
    {
      "time": "2026-06-24",
      "open": 96.83000183105469,
      "high": 99.27999877929688,
      "low": 96.13999938964844,
      "close": 96.8499984741211,
      "volume": 1051000
    },
    {
      "time": "2026-06-25",
      "open": 98.2300033569336,
      "high": 101.44000244140625,
      "low": 96.81999969482422,
      "close": 98.81999969482422,
      "volume": 620400
    },
    {
      "time": "2026-06-26",
      "open": 98.1500015258789,
      "high": 100.76000213623047,
      "low": 97.33999633789062,
      "close": 100.61000061035156,
      "volume": 1228400
    },
    {
      "time": "2026-06-29",
      "open": 99.4000015258789,
      "high": 100.63999938964844,
      "low": 96.66000366210938,
      "close": 98.25,
      "volume": 653900
    },
    {
      "time": "2026-06-30",
      "open": 98.70999908447266,
      "high": 99.94999694824219,
      "low": 97.375,
      "close": 98.62999725341797,
      "volume": 563600
    },
    {
      "time": "2026-07-01",
      "open": 98.68000030517578,
      "high": 99.91000366210938,
      "low": 93.52999877929688,
      "close": 93.69000244140625,
      "volume": 677800
    },
    {
      "time": "2026-07-02",
      "open": 95.00499725341797,
      "high": 95.66500091552734,
      "low": 91.45999908447266,
      "close": 92.77999877929688,
      "volume": 548900
    },
    {
      "time": "2026-07-06",
      "open": 93.52999877929688,
      "high": 98.08000183105469,
      "low": 93.52999877929688,
      "close": 97.04000091552734,
      "volume": 500300
    },
    {
      "time": "2026-07-07",
      "open": 97.36000061035156,
      "high": 97.54000091552734,
      "low": 91.80000305175781,
      "close": 94.0199966430664,
      "volume": 764600
    },
    {
      "time": "2026-07-08",
      "open": 92.51000213623047,
      "high": 93.33000183105469,
      "low": 86.54000091552734,
      "close": 86.55999755859375,
      "volume": 830800
    },
    {
      "time": "2026-07-09",
      "open": 87.58000183105469,
      "high": 89.6500015258789,
      "low": 86.43000030517578,
      "close": 87.30000305175781,
      "volume": 1193100
    },
    {
      "time": "2026-07-10",
      "open": 87.5,
      "high": 89.8550033569336,
      "low": 87.06999969482422,
      "close": 89.16000366210938,
      "volume": 417400
    },
    {
      "time": "2026-07-13",
      "open": 89.02999877929688,
      "high": 90.52999877929688,
      "low": 86.12000274658203,
      "close": 86.72000122070312,
      "volume": 425000
    },
    {
      "time": "2026-07-14",
      "open": 88.16999816894531,
      "high": 88.73999786376953,
      "low": 86.25,
      "close": 87.16999816894531,
      "volume": 492400
    },
    {
      "time": "2026-07-15",
      "open": 87.75,
      "high": 88.37000274658203,
      "low": 86.2699966430664,
      "close": 87.16999816894531,
      "volume": 633200
    },
    {
      "time": "2026-07-16",
      "open": 86.43000030517578,
      "high": 92.11000061035156,
      "low": 86.43000030517578,
      "close": 91.80999755859375,
      "volume": 724300
    },
    {
      "time": "2026-07-17",
      "open": 89.69000244140625,
      "high": 91.30999755859375,
      "low": 88.11000061035156,
      "close": 89.77999877929688,
      "volume": 1136300
    },
    {
      "time": "2026-07-20",
      "open": 89.87000274658203,
      "high": 91.0199966430664,
      "low": 82.66999816894531,
      "close": 82.98999786376953,
      "volume": 801900
    },
    {
      "time": "2026-07-21",
      "open": 84.38999938964844,
      "high": 86.47000122070312,
      "low": 83.04000091552734,
      "close": 86.0199966430664,
      "volume": 525100
    },
    {
      "time": "2026-07-22",
      "open": 86.30999755859375,
      "high": 87.69000244140625,
      "low": 83.55500030517578,
      "close": 84.02999877929688,
      "volume": 627100
    },
    {
      "time": "2026-07-23",
      "open": 82.37000274658203,
      "high": 84.30000305175781,
      "low": 82.30000305175781,
      "close": 83.66999816894531,
      "volume": 650900
    },
    {
      "time": "2026-07-24",
      "open": 84.02999877929688,
      "high": 86.69000244140625,
      "low": 83.6050033569336,
      "close": 84.44000244140625,
      "volume": 455300
    },
    {
      "time": "2026-07-27",
      "open": 85.7699966430664,
      "high": 88.61000061035156,
      "low": 85.11000061035156,
      "close": 88.31999969482422,
      "volume": 538900
    },
    {
      "time": "2026-07-28",
      "open": 89.06999969482422,
      "high": 90.93000030517578,
      "low": 86.94999694824219,
      "close": 89.18000030517578,
      "volume": 513000
    },
    {
      "time": "2026-07-29",
      "open": 87.18000030517578,
      "high": 88,
      "low": 84.49500274658203,
      "close": 86.43000030517578,
      "volume": 367900
    },
    {
      "time": "2026-07-30",
      "open": 87.61000061035156,
      "high": 89.3949966430664,
      "low": 84.05000305175781,
      "close": 85.58999633789062,
      "volume": 412300
    },
    {
      "time": "2026-07-31",
      "open": 85.48999786376953,
      "high": 88.22000122070312,
      "low": 84.6500015258789,
      "close": 86.52999877929688,
      "volume": 399200
    },
    {
      "time": "2026-08-03",
      "open": 88.19000244140625,
      "high": 91.4800033569336,
      "low": 86.93000030517578,
      "close": 91.04000091552734,
      "volume": 613300
    },
    {
      "time": "2026-08-04",
      "open": 92.73999786376953,
      "high": 95.05999755859375,
      "low": 90.88500213623047,
      "close": 94.76000213623047,
      "volume": 599200
    },
    {
      "time": "2026-08-05",
      "open": 94.02999877929688,
      "high": 95.43000030517578,
      "low": 92,
      "close": 92.47000122070312,
      "volume": 533800
    },
    {
      "time": "2026-08-06",
      "open": 92,
      "high": 99.88999938964844,
      "low": 92,
      "close": 94.51000213623047,
      "volume": 1168800
    },
    {
      "time": "2026-08-07",
      "open": 94.01000213623047,
      "high": 95.91000366210938,
      "low": 91.75,
      "close": 91.86000061035156,
      "volume": 501500
    },
    {
      "time": "2026-08-10",
      "open": 90.87999725341797,
      "high": 91.41300201416016,
      "low": 85.32499694824219,
      "close": 85.58000183105469,
      "volume": 903000
    },
    {
      "time": "2026-08-11",
      "open": 86.05999755859375,
      "high": 88.7300033569336,
      "low": 86.0199966430664,
      "close": 87.95999908447266,
      "volume": 846800
    },
    {
      "time": "2026-08-12",
      "open": 88.83999633789062,
      "high": 88.9219970703125,
      "low": 85.23500061035156,
      "close": 86.05000305175781,
      "volume": 653700
    },
    {
      "time": "2026-08-13",
      "open": 86.69999694824219,
      "high": 87,
      "low": 84.05999755859375,
      "close": 85.12000274658203,
      "volume": 612600
    },
    {
      "time": "2026-08-14",
      "open": 85.16000366210938,
      "high": 86.62000274658203,
      "low": 84.16000366210938,
      "close": 84.80999755859375,
      "volume": 666600
    },
    {
      "time": "2026-08-17",
      "open": 84.5,
      "high": 84.62000274658203,
      "low": 81.88999938964844,
      "close": 82.12999725341797,
      "volume": 961500
    },
    {
      "time": "2026-08-18",
      "open": 82.67500305175781,
      "high": 82.67500305175781,
      "low": 78.8949966430664,
      "close": 78.97000122070312,
      "volume": 890700
    },
    {
      "time": "2026-08-19",
      "open": 80.33000183105469,
      "high": 80.81300354003906,
      "low": 77.69499969482422,
      "close": 78.88999938964844,
      "volume": 1419800
    },
    {
      "time": "2026-08-20",
      "open": 77.48999786376953,
      "high": 79.31600189208984,
      "low": 77.33999633789062,
      "close": 78.58000183105469,
      "volume": 1129000
    },
    {
      "time": "2026-08-21",
      "open": 79.3499984741211,
      "high": 81.79000091552734,
      "low": 77.69999694824219,
      "close": 81.4000015258789,
      "volume": 863600
    },
    {
      "time": "2026-08-24",
      "open": 81.44999694824219,
      "high": 82.84300231933594,
      "low": 78.66999816894531,
      "close": 79.25,
      "volume": 710800
    },
    {
      "time": "2026-08-25",
      "open": 80.51000213623047,
      "high": 81.20999908447266,
      "low": 79.04000091552734,
      "close": 80.45999908447266,
      "volume": 506900
    },
    {
      "time": "2026-08-26",
      "open": 81.2699966430664,
      "high": 83.19999694824219,
      "low": 81.2699966430664,
      "close": 82.2300033569336,
      "volume": 478500
    },
    {
      "time": "2026-08-27",
      "open": 81.94999694824219,
      "high": 82.21499633789062,
      "low": 78.5999984741211,
      "close": 78.98999786376953,
      "volume": 553300
    },
    {
      "time": "2026-08-28",
      "open": 79.27999877929688,
      "high": 79.4000015258789,
      "low": 75.83000183105469,
      "close": 76.43000030517578,
      "volume": 858900
    },
    {
      "time": "2026-08-31",
      "open": 75.75,
      "high": 76.9000015258789,
      "low": 74.69000244140625,
      "close": 75.37999725341797,
      "volume": 924600
    },
    {
      "time": "2026-09-01",
      "open": 74.81500244140625,
      "high": 75.94000244140625,
      "low": 73.77999877929688,
      "close": 74.04000091552734,
      "volume": 904200
    },
    {
      "time": "2026-09-02",
      "open": 74.45999908447266,
      "high": 75.12999725341797,
      "low": 73.30999755859375,
      "close": 73.97000122070312,
      "volume": 652300
    },
    {
      "time": "2026-09-03",
      "open": 75.08000183105469,
      "high": 75.63999938964844,
      "low": 73.20500183105469,
      "close": 74.69999694824219,
      "volume": 902600
    },
    {
      "time": "2026-09-04",
      "open": 74.69999694824219,
      "high": 76.05999755859375,
      "low": 74.28900146484375,
      "close": 75.0199966430664,
      "volume": 644300
    },
    {
      "time": "2026-09-08",
      "open": 75.16000366210938,
      "high": 75.48500061035156,
      "low": 73.73600006103516,
      "close": 74.73999786376953,
      "volume": 526900
    },
    {
      "time": "2026-09-09",
      "open": 73.62000274658203,
      "high": 74.47000122070312,
      "low": 72.76000213623047,
      "close": 72.80999755859375,
      "volume": 676100
    },
    {
      "time": "2026-09-10",
      "open": 70.91999816894531,
      "high": 72.0999984741211,
      "low": 68.22000122070312,
      "close": 69.2699966430664,
      "volume": 1153800
    },
    {
      "time": "2026-09-11",
      "open": 70.94000244140625,
      "high": 71.37000274658203,
      "low": 70.08999633789062,
      "close": 70.69000244140625,
      "volume": 791800
    },
    {
      "time": "2026-09-14",
      "open": 68.44000244140625,
      "high": 69.02999877929688,
      "low": 67.5199966430664,
      "close": 67.91500091552734,
      "volume": 495398
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 114.28240005493164
    },
    {
      "time": "2025-11-24",
      "value": 114.24800003051757
    },
    {
      "time": "2025-11-25",
      "value": 114.30260009765625
    },
    {
      "time": "2025-11-26",
      "value": 114.35180007934571
    },
    {
      "time": "2025-11-28",
      "value": 114.40380004882813
    },
    {
      "time": "2025-12-01",
      "value": 114.3918000793457
    },
    {
      "time": "2025-12-02",
      "value": 114.36279998779297
    },
    {
      "time": "2025-12-03",
      "value": 114.42800003051758
    },
    {
      "time": "2025-12-04",
      "value": 114.53040008544922
    },
    {
      "time": "2025-12-05",
      "value": 114.54540008544922
    },
    {
      "time": "2025-12-08",
      "value": 114.50580017089844
    },
    {
      "time": "2025-12-09",
      "value": 114.50580017089844
    },
    {
      "time": "2025-12-10",
      "value": 114.54580017089843
    },
    {
      "time": "2025-12-11",
      "value": 114.6316000366211
    },
    {
      "time": "2025-12-12",
      "value": 114.70400009155273
    },
    {
      "time": "2025-12-15",
      "value": 114.66180007934571
    },
    {
      "time": "2025-12-16",
      "value": 114.5768000793457
    },
    {
      "time": "2025-12-17",
      "value": 114.48540008544921
    },
    {
      "time": "2025-12-18",
      "value": 114.36420013427734
    },
    {
      "time": "2025-12-19",
      "value": 114.26980010986328
    },
    {
      "time": "2025-12-22",
      "value": 114.24559997558593
    },
    {
      "time": "2025-12-23",
      "value": 114.21740005493164
    },
    {
      "time": "2025-12-24",
      "value": 114.09600006103516
    },
    {
      "time": "2025-12-26",
      "value": 113.95300003051757
    },
    {
      "time": "2025-12-29",
      "value": 113.7815998840332
    },
    {
      "time": "2025-12-30",
      "value": 113.60919982910156
    },
    {
      "time": "2025-12-31",
      "value": 113.38679992675782
    },
    {
      "time": "2026-01-02",
      "value": 113.17119995117187
    },
    {
      "time": "2026-01-05",
      "value": 113.04879989624024
    },
    {
      "time": "2026-01-06",
      "value": 112.91079986572265
    },
    {
      "time": "2026-01-07",
      "value": 112.77739990234375
    },
    {
      "time": "2026-01-08",
      "value": 112.72619995117188
    },
    {
      "time": "2026-01-09",
      "value": 112.70739990234375
    },
    {
      "time": "2026-01-12",
      "value": 112.8281999206543
    },
    {
      "time": "2026-01-13",
      "value": 112.8515998840332
    },
    {
      "time": "2026-01-14",
      "value": 112.9165998840332
    },
    {
      "time": "2026-01-15",
      "value": 113.05179977416992
    },
    {
      "time": "2026-01-16",
      "value": 113.24959976196288
    },
    {
      "time": "2026-01-20",
      "value": 113.35679962158203
    },
    {
      "time": "2026-01-21",
      "value": 113.51519958496094
    },
    {
      "time": "2026-01-22",
      "value": 113.65539962768554
    },
    {
      "time": "2026-01-23",
      "value": 113.76859970092774
    },
    {
      "time": "2026-01-26",
      "value": 113.87399978637696
    },
    {
      "time": "2026-01-27",
      "value": 113.96459976196289
    },
    {
      "time": "2026-01-28",
      "value": 114.08059967041015
    },
    {
      "time": "2026-01-29",
      "value": 114.24119964599609
    },
    {
      "time": "2026-01-30",
      "value": 114.51999954223633
    },
    {
      "time": "2026-02-02",
      "value": 114.67159957885742
    },
    {
      "time": "2026-02-03",
      "value": 114.92999969482422
    },
    {
      "time": "2026-02-04",
      "value": 115.39439971923828
    },
    {
      "time": "2026-02-05",
      "value": 115.83239974975587
    },
    {
      "time": "2026-02-06",
      "value": 116.36639984130859
    },
    {
      "time": "2026-02-09",
      "value": 116.79159973144532
    },
    {
      "time": "2026-02-10",
      "value": 117.24059982299805
    },
    {
      "time": "2026-02-11",
      "value": 117.68619995117187
    },
    {
      "time": "2026-02-12",
      "value": 118.16740005493165
    },
    {
      "time": "2026-02-13",
      "value": 118.6768002319336
    },
    {
      "time": "2026-02-17",
      "value": 119.09120010375976
    },
    {
      "time": "2026-02-18",
      "value": 119.4833999633789
    },
    {
      "time": "2026-02-19",
      "value": 119.88240005493164
    },
    {
      "time": "2026-02-20",
      "value": 120.29340011596679
    },
    {
      "time": "2026-02-23",
      "value": 120.55420013427734
    },
    {
      "time": "2026-02-24",
      "value": 120.78560012817383
    },
    {
      "time": "2026-02-25",
      "value": 120.96720016479492
    },
    {
      "time": "2026-02-26",
      "value": 121.14180023193359
    },
    {
      "time": "2026-02-27",
      "value": 121.35620025634766
    },
    {
      "time": "2026-03-02",
      "value": 121.50120025634766
    },
    {
      "time": "2026-03-03",
      "value": 121.57680023193359
    },
    {
      "time": "2026-03-04",
      "value": 121.65660018920899
    },
    {
      "time": "2026-03-05",
      "value": 121.65040023803711
    },
    {
      "time": "2026-03-06",
      "value": 121.51080032348632
    },
    {
      "time": "2026-03-09",
      "value": 121.36460021972657
    },
    {
      "time": "2026-03-10",
      "value": 121.23420028686523
    },
    {
      "time": "2026-03-11",
      "value": 121.11280029296876
    },
    {
      "time": "2026-03-12",
      "value": 120.92300033569336
    },
    {
      "time": "2026-03-13",
      "value": 120.61660034179687
    },
    {
      "time": "2026-03-16",
      "value": 120.34840026855468
    },
    {
      "time": "2026-03-17",
      "value": 120.08700027465821
    },
    {
      "time": "2026-03-18",
      "value": 119.7386003112793
    },
    {
      "time": "2026-03-19",
      "value": 119.3768002319336
    },
    {
      "time": "2026-03-20",
      "value": 118.99240020751954
    },
    {
      "time": "2026-03-23",
      "value": 118.52880020141602
    },
    {
      "time": "2026-03-24",
      "value": 118.03400024414063
    },
    {
      "time": "2026-03-25",
      "value": 117.57760025024415
    },
    {
      "time": "2026-03-26",
      "value": 117.04080017089844
    },
    {
      "time": "2026-03-27",
      "value": 116.47100021362304
    },
    {
      "time": "2026-03-30",
      "value": 115.86160018920899
    },
    {
      "time": "2026-03-31",
      "value": 115.36400024414063
    },
    {
      "time": "2026-04-01",
      "value": 115.0272003173828
    },
    {
      "time": "2026-04-02",
      "value": 114.59660034179687
    },
    {
      "time": "2026-04-06",
      "value": 114.09080032348633
    },
    {
      "time": "2026-04-07",
      "value": 113.56940032958984
    },
    {
      "time": "2026-04-08",
      "value": 113.21880020141602
    },
    {
      "time": "2026-04-09",
      "value": 112.9118002319336
    },
    {
      "time": "2026-04-10",
      "value": 112.59280029296875
    },
    {
      "time": "2026-04-13",
      "value": 112.24500030517578
    },
    {
      "time": "2026-04-14",
      "value": 111.90620040893555
    },
    {
      "time": "2026-04-15",
      "value": 111.64200042724609
    },
    {
      "time": "2026-04-16",
      "value": 111.26320037841796
    },
    {
      "time": "2026-04-17",
      "value": 110.9020004272461
    },
    {
      "time": "2026-04-20",
      "value": 110.4972004699707
    },
    {
      "time": "2026-04-21",
      "value": 109.92840042114258
    },
    {
      "time": "2026-04-22",
      "value": 109.34940048217773
    },
    {
      "time": "2026-04-23",
      "value": 108.71900039672852
    },
    {
      "time": "2026-04-24",
      "value": 108.05420028686524
    },
    {
      "time": "2026-04-27",
      "value": 107.44120025634766
    },
    {
      "time": "2026-04-28",
      "value": 106.73540008544921
    },
    {
      "time": "2026-04-29",
      "value": 105.99280029296875
    },
    {
      "time": "2026-04-30",
      "value": 105.30080032348633
    },
    {
      "time": "2026-05-01",
      "value": 104.64760025024414
    },
    {
      "time": "2026-05-04",
      "value": 103.97320022583008
    },
    {
      "time": "2026-05-05",
      "value": 103.46480026245118
    },
    {
      "time": "2026-05-06",
      "value": 102.98920028686524
    },
    {
      "time": "2026-05-07",
      "value": 102.54140029907227
    },
    {
      "time": "2026-05-08",
      "value": 102.06280029296875
    },
    {
      "time": "2026-05-11",
      "value": 101.47080032348633
    },
    {
      "time": "2026-05-12",
      "value": 100.9220002746582
    },
    {
      "time": "2026-05-13",
      "value": 100.4102001953125
    },
    {
      "time": "2026-05-14",
      "value": 99.87940017700195
    },
    {
      "time": "2026-05-15",
      "value": 99.3834001159668
    },
    {
      "time": "2026-05-18",
      "value": 98.98820007324218
    },
    {
      "time": "2026-05-19",
      "value": 98.53700012207031
    },
    {
      "time": "2026-05-20",
      "value": 98.1918000793457
    },
    {
      "time": "2026-05-21",
      "value": 97.85260009765625
    },
    {
      "time": "2026-05-22",
      "value": 97.61720016479492
    },
    {
      "time": "2026-05-26",
      "value": 97.54920013427734
    },
    {
      "time": "2026-05-27",
      "value": 97.45940017700195
    },
    {
      "time": "2026-05-28",
      "value": 97.32960021972656
    },
    {
      "time": "2026-05-29",
      "value": 97.23440017700196
    },
    {
      "time": "2026-06-01",
      "value": 97.07620025634766
    },
    {
      "time": "2026-06-02",
      "value": 96.9886003112793
    },
    {
      "time": "2026-06-03",
      "value": 96.8554002380371
    },
    {
      "time": "2026-06-04",
      "value": 96.71240020751954
    },
    {
      "time": "2026-06-05",
      "value": 96.5202001953125
    },
    {
      "time": "2026-06-08",
      "value": 96.42960021972657
    },
    {
      "time": "2026-06-09",
      "value": 96.36760025024414
    },
    {
      "time": "2026-06-10",
      "value": 96.19920028686523
    },
    {
      "time": "2026-06-11",
      "value": 96.04900024414063
    },
    {
      "time": "2026-06-12",
      "value": 95.86040023803712
    },
    {
      "time": "2026-06-15",
      "value": 95.82740020751953
    },
    {
      "time": "2026-06-16",
      "value": 95.9552001953125
    },
    {
      "time": "2026-06-17",
      "value": 96.04600021362305
    },
    {
      "time": "2026-06-18",
      "value": 96.11100021362304
    },
    {
      "time": "2026-06-22",
      "value": 96.11160018920899
    },
    {
      "time": "2026-06-23",
      "value": 96.01100021362305
    },
    {
      "time": "2026-06-24",
      "value": 95.9002001953125
    },
    {
      "time": "2026-06-25",
      "value": 95.79340011596679
    },
    {
      "time": "2026-06-26",
      "value": 95.77740005493165
    },
    {
      "time": "2026-06-29",
      "value": 95.76380004882813
    },
    {
      "time": "2026-06-30",
      "value": 95.54539993286133
    },
    {
      "time": "2026-07-01",
      "value": 95.26599990844727
    },
    {
      "time": "2026-07-02",
      "value": 95.00939987182618
    },
    {
      "time": "2026-07-06",
      "value": 94.87299987792969
    },
    {
      "time": "2026-07-07",
      "value": 94.6949998474121
    },
    {
      "time": "2026-07-08",
      "value": 94.40059982299805
    },
    {
      "time": "2026-07-09",
      "value": 94.0813998413086
    },
    {
      "time": "2026-07-10",
      "value": 93.87399993896484
    },
    {
      "time": "2026-07-13",
      "value": 93.68239990234375
    },
    {
      "time": "2026-07-14",
      "value": 93.46039993286132
    },
    {
      "time": "2026-07-15",
      "value": 93.2449998474121
    },
    {
      "time": "2026-07-16",
      "value": 93.1829997253418
    },
    {
      "time": "2026-07-17",
      "value": 93.03399963378907
    },
    {
      "time": "2026-07-20",
      "value": 92.66319961547852
    },
    {
      "time": "2026-07-21",
      "value": 92.33579956054687
    },
    {
      "time": "2026-07-22",
      "value": 91.99759948730468
    },
    {
      "time": "2026-07-23",
      "value": 91.7395994567871
    },
    {
      "time": "2026-07-24",
      "value": 91.54439956665038
    },
    {
      "time": "2026-07-27",
      "value": 91.49039962768555
    },
    {
      "time": "2026-07-28",
      "value": 91.45059967041016
    },
    {
      "time": "2026-07-29",
      "value": 91.40719970703125
    },
    {
      "time": "2026-07-30",
      "value": 91.35839965820313
    },
    {
      "time": "2026-07-31",
      "value": 91.3997996520996
    },
    {
      "time": "2026-08-03",
      "value": 91.41079971313476
    },
    {
      "time": "2026-08-04",
      "value": 91.48239974975586
    },
    {
      "time": "2026-08-05",
      "value": 91.49519973754883
    },
    {
      "time": "2026-08-06",
      "value": 91.4947998046875
    },
    {
      "time": "2026-08-07",
      "value": 91.45559982299805
    },
    {
      "time": "2026-08-10",
      "value": 91.30699981689453
    },
    {
      "time": "2026-08-11",
      "value": 91.21759979248047
    },
    {
      "time": "2026-08-12",
      "value": 91.12999984741211
    },
    {
      "time": "2026-08-13",
      "value": 91.03579986572265
    },
    {
      "time": "2026-08-14",
      "value": 90.95059982299804
    },
    {
      "time": "2026-08-17",
      "value": 90.82699981689453
    },
    {
      "time": "2026-08-18",
      "value": 90.64739990234375
    },
    {
      "time": "2026-08-19",
      "value": 90.46679992675782
    },
    {
      "time": "2026-08-20",
      "value": 90.26879989624024
    },
    {
      "time": "2026-08-21",
      "value": 90.23839996337891
    },
    {
      "time": "2026-08-24",
      "value": 90.04039993286133
    },
    {
      "time": "2026-08-25",
      "value": 89.8181999206543
    },
    {
      "time": "2026-08-26",
      "value": 89.5283999633789
    },
    {
      "time": "2026-08-27",
      "value": 89.0581999206543
    },
    {
      "time": "2026-08-28",
      "value": 88.60299987792969
    },
    {
      "time": "2026-08-31",
      "value": 87.9865998840332
    },
    {
      "time": "2026-09-01",
      "value": 87.42179992675781
    },
    {
      "time": "2026-09-02",
      "value": 86.96879989624023
    },
    {
      "time": "2026-09-03",
      "value": 86.52579986572266
    },
    {
      "time": "2026-09-04",
      "value": 86.0497998046875
    },
    {
      "time": "2026-09-08",
      "value": 85.53239974975585
    },
    {
      "time": "2026-09-09",
      "value": 85.02359970092773
    },
    {
      "time": "2026-09-10",
      "value": 84.4363996887207
    },
    {
      "time": "2026-09-11",
      "value": 83.9763996887207
    },
    {
      "time": "2026-09-14",
      "value": 83.47909973144532
    }
  ],
  "analysis": null
}