{
  "ok": true,
  "cached": false,
  "ticker": "ESE",
  "price": 262.58,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-08-25",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-08-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-08-20",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-08-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "2 Profitable Stocks for Long-Term Investors and 1 That Underwhelm",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-profitable-stocks-long-term-083010160.html",
      "published": "2026-09-04"
    },
    {
      "title": "Is ESCO Technologies (ESE) Outperforming Other Business Services Stocks This Year?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/esco-technologies-ese-outperforming-other-134005358.html",
      "published": "2026-09-03"
    },
    {
      "title": "Down 18.5% in 4 Weeks, Here's Why You Should You Buy the Dip in Esco Technologies (ESE)",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/down-18-5-4-weeks-133502345.html",
      "published": "2026-09-03"
    },
    {
      "title": "Engineered Components and Systems Stocks Q2 Recap: Benchmarking ESCO (NYSE:ESE)",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/engineered-components-systems-stocks-q2-161147012.html",
      "published": "2026-08-21"
    },
    {
      "title": "Is CBIZ (CBZ) Stock Outpacing Its Business Services Peers This Year?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cbiz-cbz-stock-outpacing-business-134002854.html",
      "published": "2026-08-17"
    },
    {
      "title": "5 Insightful Analyst Questions From ESCO’s Q2 Earnings Call",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/5-insightful-analyst-questions-esco-052500889.html",
      "published": "2026-08-15"
    },
    {
      "title": "ESCO (ESE) Stock May Be Overvalued After Raised 2026 Guidance",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/esco-ese-stock-may-overvalued-041952187.html",
      "published": "2026-08-15"
    },
    {
      "title": "ESCO Technologies (ESE) Is Down 8.3% After Raising 2026 Sales Guidance And Affirming Dividend – What's Changed",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/esco-technologies-ese-down-8-190926675.html",
      "published": "2026-08-14"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 209.38999938964844,
      "high": 210.7899932861328,
      "low": 207.7899932861328,
      "close": 208.02000427246094,
      "volume": 164000
    },
    {
      "time": "2025-09-16",
      "open": 207.0500030517578,
      "high": 210.47999572753906,
      "low": 205.19000244140625,
      "close": 210.3699951171875,
      "volume": 182000
    },
    {
      "time": "2025-09-17",
      "open": 211.92999267578125,
      "high": 215.10000610351562,
      "low": 208.77000427246094,
      "close": 211.85000610351562,
      "volume": 278000
    },
    {
      "time": "2025-09-18",
      "open": 212.8699951171875,
      "high": 220.32000732421875,
      "low": 212.8699951171875,
      "close": 217.75,
      "volume": 190500
    },
    {
      "time": "2025-09-19",
      "open": 218.72000122070312,
      "high": 218.72000122070312,
      "low": 212.4499969482422,
      "close": 212.4499969482422,
      "volume": 532000
    },
    {
      "time": "2025-09-22",
      "open": 211.4499969482422,
      "high": 214.22999572753906,
      "low": 209.0399932861328,
      "close": 213.3000030517578,
      "volume": 144100
    },
    {
      "time": "2025-09-23",
      "open": 213.35000610351562,
      "high": 217.30999755859375,
      "low": 211.35000610351562,
      "close": 215.8800048828125,
      "volume": 240100
    },
    {
      "time": "2025-09-24",
      "open": 215.67999267578125,
      "high": 217.5500030517578,
      "low": 210.80999755859375,
      "close": 211.89999389648438,
      "volume": 170800
    },
    {
      "time": "2025-09-25",
      "open": 211.7100067138672,
      "high": 214.25,
      "low": 209.25999450683594,
      "close": 209.27999877929688,
      "volume": 298600
    },
    {
      "time": "2025-09-26",
      "open": 209.57000732421875,
      "high": 211.3300018310547,
      "low": 203.6699981689453,
      "close": 205.11000061035156,
      "volume": 357600
    },
    {
      "time": "2025-09-29",
      "open": 206.19000244140625,
      "high": 207.02999877929688,
      "low": 200.99000549316406,
      "close": 206.97000122070312,
      "volume": 332700
    },
    {
      "time": "2025-09-30",
      "open": 207.7100067138672,
      "high": 211.8699951171875,
      "low": 206.86000061035156,
      "close": 211.11000061035156,
      "volume": 183400
    },
    {
      "time": "2025-10-01",
      "open": 209,
      "high": 214.0800018310547,
      "low": 208.0500030517578,
      "close": 213.14999389648438,
      "volume": 163300
    },
    {
      "time": "2025-10-02",
      "open": 213.14999389648438,
      "high": 213.14999389648438,
      "low": 210.4499969482422,
      "close": 210.9499969482422,
      "volume": 134100
    },
    {
      "time": "2025-10-03",
      "open": 211.35000610351562,
      "high": 212.97000122070312,
      "low": 208.22999572753906,
      "close": 208.3699951171875,
      "volume": 140700
    },
    {
      "time": "2025-10-06",
      "open": 210,
      "high": 212.35000610351562,
      "low": 207.47999572753906,
      "close": 209.27999877929688,
      "volume": 126900
    },
    {
      "time": "2025-10-07",
      "open": 208.99000549316406,
      "high": 210.67999267578125,
      "low": 207.55999755859375,
      "close": 209.19000244140625,
      "volume": 165800
    },
    {
      "time": "2025-10-08",
      "open": 209.6300048828125,
      "high": 211.22999572753906,
      "low": 206.3300018310547,
      "close": 209.67999267578125,
      "volume": 85100
    },
    {
      "time": "2025-10-09",
      "open": 209.67999267578125,
      "high": 209.67999267578125,
      "low": 204.8800048828125,
      "close": 207.05999755859375,
      "volume": 142900
    },
    {
      "time": "2025-10-10",
      "open": 207.3000030517578,
      "high": 210.8300018310547,
      "low": 205.35000610351562,
      "close": 207.00999450683594,
      "volume": 163600
    },
    {
      "time": "2025-10-13",
      "open": 209.16000366210938,
      "high": 213,
      "low": 207.86000061035156,
      "close": 212.6699981689453,
      "volume": 123800
    },
    {
      "time": "2025-10-14",
      "open": 210.25999450683594,
      "high": 215.94000244140625,
      "low": 204.08999633789062,
      "close": 212.47999572753906,
      "volume": 107600
    },
    {
      "time": "2025-10-15",
      "open": 214.2100067138672,
      "high": 216.0800018310547,
      "low": 208.02999877929688,
      "close": 214.05999755859375,
      "volume": 146000
    },
    {
      "time": "2025-10-16",
      "open": 213.49000549316406,
      "high": 216.07000732421875,
      "low": 212.3800048828125,
      "close": 215.1699981689453,
      "volume": 185300
    },
    {
      "time": "2025-10-17",
      "open": 213.42999267578125,
      "high": 218.07000732421875,
      "low": 210.94000244140625,
      "close": 216.38999938964844,
      "volume": 231000
    },
    {
      "time": "2025-10-20",
      "open": 219.14999389648438,
      "high": 223.27000427246094,
      "low": 214.0800018310547,
      "close": 216.22000122070312,
      "volume": 83500
    },
    {
      "time": "2025-10-21",
      "open": 217.22999572753906,
      "high": 220.6999969482422,
      "low": 214.60000610351562,
      "close": 220.27000427246094,
      "volume": 220000
    },
    {
      "time": "2025-10-22",
      "open": 220.97000122070312,
      "high": 220.97000122070312,
      "low": 212.9199981689453,
      "close": 214.77000427246094,
      "volume": 99100
    },
    {
      "time": "2025-10-23",
      "open": 215.19000244140625,
      "high": 219.4600067138672,
      "low": 213.57000732421875,
      "close": 219.10000610351562,
      "volume": 71900
    },
    {
      "time": "2025-10-24",
      "open": 220.66000366210938,
      "high": 223.30999755859375,
      "low": 220.47999572753906,
      "close": 221.25,
      "volume": 108500
    },
    {
      "time": "2025-10-27",
      "open": 222.60000610351562,
      "high": 224.58999633789062,
      "low": 217.33999633789062,
      "close": 219.19000244140625,
      "volume": 64600
    },
    {
      "time": "2025-10-28",
      "open": 220.1699981689453,
      "high": 221.64999389648438,
      "low": 215.9199981689453,
      "close": 221.5500030517578,
      "volume": 85100
    },
    {
      "time": "2025-10-29",
      "open": 222.7899932861328,
      "high": 226.33999633789062,
      "low": 219.9600067138672,
      "close": 221.30999755859375,
      "volume": 92300
    },
    {
      "time": "2025-10-30",
      "open": 221.3699951171875,
      "high": 224.2100067138672,
      "low": 216.25999450683594,
      "close": 218.44000244140625,
      "volume": 132900
    },
    {
      "time": "2025-10-31",
      "open": 218.5,
      "high": 223.16000366210938,
      "low": 216.83999633789062,
      "close": 219.47000122070312,
      "volume": 232100
    },
    {
      "time": "2025-11-03",
      "open": 220.07000732421875,
      "high": 222.47000122070312,
      "low": 215.3800048828125,
      "close": 222.10000610351562,
      "volume": 167600
    },
    {
      "time": "2025-11-04",
      "open": 220.77000427246094,
      "high": 222.3699951171875,
      "low": 218.5800018310547,
      "close": 219.7100067138672,
      "volume": 114800
    },
    {
      "time": "2025-11-05",
      "open": 220.25,
      "high": 223.72000122070312,
      "low": 218.22999572753906,
      "close": 222.39999389648438,
      "volume": 139200
    },
    {
      "time": "2025-11-06",
      "open": 221.5,
      "high": 224.14999389648438,
      "low": 218.58999633789062,
      "close": 218.9199981689453,
      "volume": 129700
    },
    {
      "time": "2025-11-07",
      "open": 218.36000061035156,
      "high": 219.17999267578125,
      "low": 210.6699981689453,
      "close": 216.22000122070312,
      "volume": 182300
    },
    {
      "time": "2025-11-10",
      "open": 218.82000732421875,
      "high": 222.7100067138672,
      "low": 216.16000366210938,
      "close": 221.1999969482422,
      "volume": 172800
    },
    {
      "time": "2025-11-11",
      "open": 222.02999877929688,
      "high": 223.47000122070312,
      "low": 214.41000366210938,
      "close": 216.22999572753906,
      "volume": 218700
    },
    {
      "time": "2025-11-12",
      "open": 216.13999938964844,
      "high": 223.11000061035156,
      "low": 215.49000549316406,
      "close": 220.11000061035156,
      "volume": 205900
    },
    {
      "time": "2025-11-13",
      "open": 220.1300048828125,
      "high": 220.91000366210938,
      "low": 214.99000549316406,
      "close": 216.7899932861328,
      "volume": 204300
    },
    {
      "time": "2025-11-14",
      "open": 207.9199981689453,
      "high": 220.7100067138672,
      "low": 203.75999450683594,
      "close": 220.3699951171875,
      "volume": 159000
    },
    {
      "time": "2025-11-17",
      "open": 220.61000061035156,
      "high": 221.10000610351562,
      "low": 214.89999389648438,
      "close": 216.27000427246094,
      "volume": 149700
    },
    {
      "time": "2025-11-18",
      "open": 215.32000732421875,
      "high": 217.94000244140625,
      "low": 214.33999633789062,
      "close": 215.52999877929688,
      "volume": 147100
    },
    {
      "time": "2025-11-19",
      "open": 215.57000732421875,
      "high": 219.5800018310547,
      "low": 215.50999450683594,
      "close": 217.02999877929688,
      "volume": 166300
    },
    {
      "time": "2025-11-20",
      "open": 222.00999450683594,
      "high": 223.6699981689453,
      "low": 209.75,
      "close": 210.1699981689453,
      "volume": 420800
    },
    {
      "time": "2025-11-21",
      "open": 224.75,
      "high": 229.4600067138672,
      "low": 211.8000030517578,
      "close": 215.5,
      "volume": 514800
    },
    {
      "time": "2025-11-24",
      "open": 218.0500030517578,
      "high": 227.32000732421875,
      "low": 211.27000427246094,
      "close": 224.36000061035156,
      "volume": 308000
    },
    {
      "time": "2025-11-25",
      "open": 226.27000427246094,
      "high": 227.4600067138672,
      "low": 212.25999450683594,
      "close": 217.42999267578125,
      "volume": 270000
    },
    {
      "time": "2025-11-26",
      "open": 217.7899932861328,
      "high": 222.1699981689453,
      "low": 212.80999755859375,
      "close": 212.92999267578125,
      "volume": 281200
    },
    {
      "time": "2025-11-28",
      "open": 214.6999969482422,
      "high": 214.6999969482422,
      "low": 210.58999633789062,
      "close": 212.91000366210938,
      "volume": 101100
    },
    {
      "time": "2025-12-01",
      "open": 210.74000549316406,
      "high": 211.6999969482422,
      "low": 203.11000061035156,
      "close": 204.97000122070312,
      "volume": 260200
    },
    {
      "time": "2025-12-02",
      "open": 207.02000427246094,
      "high": 207.22000122070312,
      "low": 202.47999572753906,
      "close": 204.02000427246094,
      "volume": 202100
    },
    {
      "time": "2025-12-03",
      "open": 204.52000427246094,
      "high": 204.52000427246094,
      "low": 199.99000549316406,
      "close": 201.14999389648438,
      "volume": 195100
    },
    {
      "time": "2025-12-04",
      "open": 201.2100067138672,
      "high": 203.02999877929688,
      "low": 200.00999450683594,
      "close": 202.2899932861328,
      "volume": 160400
    },
    {
      "time": "2025-12-05",
      "open": 202.89999389648438,
      "high": 202.91000366210938,
      "low": 193.67999267578125,
      "close": 195.58999633789062,
      "volume": 359100
    },
    {
      "time": "2025-12-08",
      "open": 197.25999450683594,
      "high": 199.1199951171875,
      "low": 195.2100067138672,
      "close": 198.2100067138672,
      "volume": 279400
    },
    {
      "time": "2025-12-09",
      "open": 199.07000732421875,
      "high": 202.85000610351562,
      "low": 197.92999267578125,
      "close": 197.94000244140625,
      "volume": 281100
    },
    {
      "time": "2025-12-10",
      "open": 197.9499969482422,
      "high": 204.50999450683594,
      "low": 197.1999969482422,
      "close": 202.55999755859375,
      "volume": 296600
    },
    {
      "time": "2025-12-11",
      "open": 203.19000244140625,
      "high": 207.5800018310547,
      "low": 202.02999877929688,
      "close": 206.5500030517578,
      "volume": 268600
    },
    {
      "time": "2025-12-12",
      "open": 206.22999572753906,
      "high": 207.63999938964844,
      "low": 202.80999755859375,
      "close": 204.1699981689453,
      "volume": 305600
    },
    {
      "time": "2025-12-15",
      "open": 205.66000366210938,
      "high": 208.88999938964844,
      "low": 203.63999938964844,
      "close": 206.41000366210938,
      "volume": 218000
    },
    {
      "time": "2025-12-16",
      "open": 206.72000122070312,
      "high": 207.0399932861328,
      "low": 198.0500030517578,
      "close": 199.3699951171875,
      "volume": 204700
    },
    {
      "time": "2025-12-17",
      "open": 200.10000610351562,
      "high": 202.57000732421875,
      "low": 199.10000610351562,
      "close": 199.57000732421875,
      "volume": 215100
    },
    {
      "time": "2025-12-18",
      "open": 201.52000427246094,
      "high": 202.27000427246094,
      "low": 196.24000549316406,
      "close": 198.1199951171875,
      "volume": 183800
    },
    {
      "time": "2025-12-19",
      "open": 197.2899932861328,
      "high": 200.4600067138672,
      "low": 196.75,
      "close": 198.77999877929688,
      "volume": 443500
    },
    {
      "time": "2025-12-22",
      "open": 200.94000244140625,
      "high": 202.24000549316406,
      "low": 198.80999755859375,
      "close": 200.41000366210938,
      "volume": 159000
    },
    {
      "time": "2025-12-23",
      "open": 200.13999938964844,
      "high": 204.5,
      "low": 199.97000122070312,
      "close": 203.6199951171875,
      "volume": 216500
    },
    {
      "time": "2025-12-24",
      "open": 204.60000610351562,
      "high": 204.60000610351562,
      "low": 201.0399932861328,
      "close": 201.89999389648438,
      "volume": 63900
    },
    {
      "time": "2025-12-26",
      "open": 204.77999877929688,
      "high": 204.77999877929688,
      "low": 200.32000732421875,
      "close": 200.5,
      "volume": 117500
    },
    {
      "time": "2025-12-29",
      "open": 200.39999389648438,
      "high": 204.11000061035156,
      "low": 199,
      "close": 199.75999450683594,
      "volume": 147600
    },
    {
      "time": "2025-12-30",
      "open": 199.5,
      "high": 200.3300018310547,
      "low": 196.6999969482422,
      "close": 196.9199981689453,
      "volume": 143900
    },
    {
      "time": "2025-12-31",
      "open": 197.77000427246094,
      "high": 198.75,
      "low": 195.3000030517578,
      "close": 195.38999938964844,
      "volume": 126700
    },
    {
      "time": "2026-01-02",
      "open": 194.88999938964844,
      "high": 200.05999755859375,
      "low": 194.36000061035156,
      "close": 197.6199951171875,
      "volume": 164500
    },
    {
      "time": "2026-01-05",
      "open": 197.6199951171875,
      "high": 203.27000427246094,
      "low": 197.6199951171875,
      "close": 201.55999755859375,
      "volume": 130500
    },
    {
      "time": "2026-01-06",
      "open": 201.91000366210938,
      "high": 206.6199951171875,
      "low": 197.61000061035156,
      "close": 206.50999450683594,
      "volume": 174300
    },
    {
      "time": "2026-01-07",
      "open": 207,
      "high": 210.57000732421875,
      "low": 205.30999755859375,
      "close": 207.25999450683594,
      "volume": 227900
    },
    {
      "time": "2026-01-08",
      "open": 208.41000366210938,
      "high": 212.47999572753906,
      "low": 207.05999755859375,
      "close": 209.11000061035156,
      "volume": 212000
    },
    {
      "time": "2026-01-09",
      "open": 209.72999572753906,
      "high": 212.8800048828125,
      "low": 208.22999572753906,
      "close": 211.64999389648438,
      "volume": 177000
    },
    {
      "time": "2026-01-12",
      "open": 211.2100067138672,
      "high": 214.6300048828125,
      "low": 209.9499969482422,
      "close": 213.5399932861328,
      "volume": 166600
    },
    {
      "time": "2026-01-13",
      "open": 214.63999938964844,
      "high": 217.3699951171875,
      "low": 212.25,
      "close": 214.1699981689453,
      "volume": 199100
    },
    {
      "time": "2026-01-14",
      "open": 214.27000427246094,
      "high": 214.27000427246094,
      "low": 209.66000366210938,
      "close": 212.50999450683594,
      "volume": 216800
    },
    {
      "time": "2026-01-15",
      "open": 214.1699981689453,
      "high": 221.05999755859375,
      "low": 213.72999572753906,
      "close": 218.86000061035156,
      "volume": 156700
    },
    {
      "time": "2026-01-16",
      "open": 218.8000030517578,
      "high": 220.39999389648438,
      "low": 216.8300018310547,
      "close": 218.5800018310547,
      "volume": 124100
    },
    {
      "time": "2026-01-20",
      "open": 214.52000427246094,
      "high": 220.80999755859375,
      "low": 214.52000427246094,
      "close": 220.5,
      "volume": 184200
    },
    {
      "time": "2026-01-21",
      "open": 221.58999633789062,
      "high": 226.97999572753906,
      "low": 220.50999450683594,
      "close": 226.9600067138672,
      "volume": 180300
    },
    {
      "time": "2026-01-22",
      "open": 227.5,
      "high": 229.41000366210938,
      "low": 222.7100067138672,
      "close": 222.9499969482422,
      "volume": 175400
    },
    {
      "time": "2026-01-23",
      "open": 222.8300018310547,
      "high": 222.8300018310547,
      "low": 218,
      "close": 220.14999389648438,
      "volume": 178000
    },
    {
      "time": "2026-01-26",
      "open": 220.64999389648438,
      "high": 222.1699981689453,
      "low": 218.57000732421875,
      "close": 221.9199981689453,
      "volume": 127500
    },
    {
      "time": "2026-01-27",
      "open": 223.41000366210938,
      "high": 224.88999938964844,
      "low": 221,
      "close": 223.6999969482422,
      "volume": 151400
    },
    {
      "time": "2026-01-28",
      "open": 224.35000610351562,
      "high": 225.32000732421875,
      "low": 219.35000610351562,
      "close": 223.05999755859375,
      "volume": 153900
    },
    {
      "time": "2026-01-29",
      "open": 225.08999633789062,
      "high": 230,
      "low": 223.86000061035156,
      "close": 229.9600067138672,
      "volume": 176900
    },
    {
      "time": "2026-01-30",
      "open": 228.2899932861328,
      "high": 231.63999938964844,
      "low": 225.14999389648438,
      "close": 228.1699981689453,
      "volume": 280100
    },
    {
      "time": "2026-02-02",
      "open": 226.8800048828125,
      "high": 234.42999267578125,
      "low": 226.8800048828125,
      "close": 233.08999633789062,
      "volume": 155900
    },
    {
      "time": "2026-02-03",
      "open": 234.55999755859375,
      "high": 239.02999877929688,
      "low": 232.6999969482422,
      "close": 238.8800048828125,
      "volume": 187700
    },
    {
      "time": "2026-02-04",
      "open": 240.02000427246094,
      "high": 241.3800048828125,
      "low": 231.08999633789062,
      "close": 234.0500030517578,
      "volume": 269400
    },
    {
      "time": "2026-02-05",
      "open": 234.0500030517578,
      "high": 241.13999938964844,
      "low": 233.0500030517578,
      "close": 238.39999389648438,
      "volume": 239000
    },
    {
      "time": "2026-02-06",
      "open": 246.9600067138672,
      "high": 262.07000732421875,
      "low": 244.6999969482422,
      "close": 253.10000610351562,
      "volume": 384100
    },
    {
      "time": "2026-02-09",
      "open": 254.72000122070312,
      "high": 271.1700134277344,
      "low": 254.72000122070312,
      "close": 268.94000244140625,
      "volume": 322900
    },
    {
      "time": "2026-02-10",
      "open": 270.5,
      "high": 278.75,
      "low": 270.5,
      "close": 278.2799987792969,
      "volume": 285300
    },
    {
      "time": "2026-02-11",
      "open": 281.3900146484375,
      "high": 284.1300048828125,
      "low": 277.260009765625,
      "close": 283.19000244140625,
      "volume": 338700
    },
    {
      "time": "2026-02-12",
      "open": 284.8999938964844,
      "high": 291.30999755859375,
      "low": 270.69000244140625,
      "close": 272.760009765625,
      "volume": 212200
    },
    {
      "time": "2026-02-13",
      "open": 273.760009765625,
      "high": 275.1099853515625,
      "low": 267.5199890136719,
      "close": 268.4100036621094,
      "volume": 430000
    },
    {
      "time": "2026-02-17",
      "open": 267,
      "high": 268.9700012207031,
      "low": 263.2699890136719,
      "close": 266,
      "volume": 207700
    },
    {
      "time": "2026-02-18",
      "open": 266.44000244140625,
      "high": 274.4700012207031,
      "low": 266.2799987792969,
      "close": 270.010009765625,
      "volume": 320600
    },
    {
      "time": "2026-02-19",
      "open": 268.0899963378906,
      "high": 275.3900146484375,
      "low": 263.9800109863281,
      "close": 272.760009765625,
      "volume": 240600
    },
    {
      "time": "2026-02-20",
      "open": 273.239990234375,
      "high": 277.67999267578125,
      "low": 271.3299865722656,
      "close": 276.55999755859375,
      "volume": 257000
    },
    {
      "time": "2026-02-23",
      "open": 275.2099914550781,
      "high": 277.45001220703125,
      "low": 270.9800109863281,
      "close": 277.0400085449219,
      "volume": 155000
    },
    {
      "time": "2026-02-24",
      "open": 278.239990234375,
      "high": 285.9100036621094,
      "low": 277.04998779296875,
      "close": 285.55999755859375,
      "volume": 198500
    },
    {
      "time": "2026-02-25",
      "open": 286.69000244140625,
      "high": 286.69000244140625,
      "low": 273.5400085449219,
      "close": 279.1000061035156,
      "volume": 226800
    },
    {
      "time": "2026-02-26",
      "open": 279.8699951171875,
      "high": 284,
      "low": 273.1300048828125,
      "close": 280.1000061035156,
      "volume": 180200
    },
    {
      "time": "2026-02-27",
      "open": 277.80999755859375,
      "high": 278.9100036621094,
      "low": 274.32000732421875,
      "close": 277.2900085449219,
      "volume": 239200
    },
    {
      "time": "2026-03-02",
      "open": 275.69000244140625,
      "high": 290.3299865722656,
      "low": 273.04998779296875,
      "close": 285.7900085449219,
      "volume": 289800
    },
    {
      "time": "2026-03-03",
      "open": 279.3900146484375,
      "high": 280.489990234375,
      "low": 270.510009765625,
      "close": 277.80999755859375,
      "volume": 272200
    },
    {
      "time": "2026-03-04",
      "open": 279,
      "high": 282.0400085449219,
      "low": 274.19000244140625,
      "close": 280.55999755859375,
      "volume": 188300
    },
    {
      "time": "2026-03-05",
      "open": 276.79998779296875,
      "high": 278.79998779296875,
      "low": 267.6700134277344,
      "close": 273.3999938964844,
      "volume": 243400
    },
    {
      "time": "2026-03-06",
      "open": 268.19000244140625,
      "high": 270.6199951171875,
      "low": 264.7099914550781,
      "close": 266.4200134277344,
      "volume": 164200
    },
    {
      "time": "2026-03-09",
      "open": 262.9700012207031,
      "high": 271.44000244140625,
      "low": 255.74000549316406,
      "close": 271.0799865722656,
      "volume": 173600
    },
    {
      "time": "2026-03-10",
      "open": 269.9100036621094,
      "high": 276.6000061035156,
      "low": 269.20001220703125,
      "close": 270.2099914550781,
      "volume": 208000
    },
    {
      "time": "2026-03-11",
      "open": 267.3699951171875,
      "high": 271.6400146484375,
      "low": 261.6400146484375,
      "close": 270.6600036621094,
      "volume": 123500
    },
    {
      "time": "2026-03-12",
      "open": 267.1400146484375,
      "high": 270.2300109863281,
      "low": 261.79998779296875,
      "close": 266.42999267578125,
      "volume": 270000
    },
    {
      "time": "2026-03-13",
      "open": 270.75,
      "high": 272.1199951171875,
      "low": 260.0199890136719,
      "close": 263.82000732421875,
      "volume": 129500
    },
    {
      "time": "2026-03-16",
      "open": 267.9200134277344,
      "high": 270.05999755859375,
      "low": 264.8299865722656,
      "close": 266.25,
      "volume": 154500
    },
    {
      "time": "2026-03-17",
      "open": 267.2200012207031,
      "high": 267.9200134277344,
      "low": 262.489990234375,
      "close": 267.80999755859375,
      "volume": 183000
    },
    {
      "time": "2026-03-18",
      "open": 268.4700012207031,
      "high": 268.9599914550781,
      "low": 265.6000061035156,
      "close": 267.30999755859375,
      "volume": 233400
    },
    {
      "time": "2026-03-19",
      "open": 263.1499938964844,
      "high": 269.7099914550781,
      "low": 258.3399963378906,
      "close": 266.6099853515625,
      "volume": 143500
    },
    {
      "time": "2026-03-20",
      "open": 266.9200134277344,
      "high": 269.7699890136719,
      "low": 258.7200012207031,
      "close": 260.95001220703125,
      "volume": 590200
    },
    {
      "time": "2026-03-23",
      "open": 266.3999938964844,
      "high": 271,
      "low": 263.2699890136719,
      "close": 267.9700012207031,
      "volume": 243200
    },
    {
      "time": "2026-03-24",
      "open": 266.19000244140625,
      "high": 278.3399963378906,
      "low": 264.9800109863281,
      "close": 276.8399963378906,
      "volume": 241700
    },
    {
      "time": "2026-03-25",
      "open": 287.3299865722656,
      "high": 291.19000244140625,
      "low": 284.0199890136719,
      "close": 288.7699890136719,
      "volume": 460700
    },
    {
      "time": "2026-03-26",
      "open": 284.239990234375,
      "high": 290,
      "low": 277.0299987792969,
      "close": 277.6300048828125,
      "volume": 309500
    },
    {
      "time": "2026-03-27",
      "open": 274.7200012207031,
      "high": 279.5199890136719,
      "low": 271.0199890136719,
      "close": 279.2300109863281,
      "volume": 493900
    },
    {
      "time": "2026-03-30",
      "open": 282.6000061035156,
      "high": 282.6000061035156,
      "low": 266.8299865722656,
      "close": 268.989990234375,
      "volume": 550200
    },
    {
      "time": "2026-03-31",
      "open": 273.69000244140625,
      "high": 285.1000061035156,
      "low": 268,
      "close": 281.3699951171875,
      "volume": 502600
    },
    {
      "time": "2026-04-01",
      "open": 284.0799865722656,
      "high": 296.69000244140625,
      "low": 282.9700012207031,
      "close": 293.1499938964844,
      "volume": 448100
    },
    {
      "time": "2026-04-02",
      "open": 285.8500061035156,
      "high": 295.95001220703125,
      "low": 282.0899963378906,
      "close": 292.2799987792969,
      "volume": 349100
    },
    {
      "time": "2026-04-06",
      "open": 290.75,
      "high": 294.6099853515625,
      "low": 288.4200134277344,
      "close": 293.3999938964844,
      "volume": 239000
    },
    {
      "time": "2026-04-07",
      "open": 292.6000061035156,
      "high": 295.8699951171875,
      "low": 285.5199890136719,
      "close": 291.3299865722656,
      "volume": 521400
    },
    {
      "time": "2026-04-08",
      "open": 305,
      "high": 309.6099853515625,
      "low": 303.69000244140625,
      "close": 308.94000244140625,
      "volume": 411000
    },
    {
      "time": "2026-04-09",
      "open": 308.489990234375,
      "high": 315.19000244140625,
      "low": 306.1400146484375,
      "close": 309.79998779296875,
      "volume": 356100
    },
    {
      "time": "2026-04-10",
      "open": 311.79998779296875,
      "high": 315.4200134277344,
      "low": 307.1499938964844,
      "close": 310.5899963378906,
      "volume": 253300
    },
    {
      "time": "2026-04-13",
      "open": 309.2900085449219,
      "high": 317.0299987792969,
      "low": 309,
      "close": 316.9100036621094,
      "volume": 275100
    },
    {
      "time": "2026-04-14",
      "open": 316.69000244140625,
      "high": 318.510009765625,
      "low": 311.92999267578125,
      "close": 318.239990234375,
      "volume": 282700
    },
    {
      "time": "2026-04-15",
      "open": 315.739990234375,
      "high": 316.3399963378906,
      "low": 303.8800048828125,
      "close": 307.70001220703125,
      "volume": 284200
    },
    {
      "time": "2026-04-16",
      "open": 306.8500061035156,
      "high": 307.3599853515625,
      "low": 296.30999755859375,
      "close": 299.82000732421875,
      "volume": 878200
    },
    {
      "time": "2026-04-17",
      "open": 306.45001220703125,
      "high": 319.1400146484375,
      "low": 303.30999755859375,
      "close": 314.9200134277344,
      "volume": 453300
    },
    {
      "time": "2026-04-20",
      "open": 315.42999267578125,
      "high": 319.1400146484375,
      "low": 312.8299865722656,
      "close": 315.1499938964844,
      "volume": 327100
    },
    {
      "time": "2026-04-21",
      "open": 315.010009765625,
      "high": 319.32000732421875,
      "low": 312.760009765625,
      "close": 314.1400146484375,
      "volume": 384100
    },
    {
      "time": "2026-04-22",
      "open": 317.3599853515625,
      "high": 318.1499938964844,
      "low": 304.4700012207031,
      "close": 311,
      "volume": 383600
    },
    {
      "time": "2026-04-23",
      "open": 313.7900085449219,
      "high": 324.1400146484375,
      "low": 313.6199951171875,
      "close": 318.8299865722656,
      "volume": 332500
    },
    {
      "time": "2026-04-24",
      "open": 318.6000061035156,
      "high": 325.5400085449219,
      "low": 315,
      "close": 319.8999938964844,
      "volume": 452400
    },
    {
      "time": "2026-04-27",
      "open": 321.29998779296875,
      "high": 321.7099914550781,
      "low": 312.1700134277344,
      "close": 321.07000732421875,
      "volume": 305800
    },
    {
      "time": "2026-04-28",
      "open": 319.8399963378906,
      "high": 320.6199951171875,
      "low": 311.44000244140625,
      "close": 317.010009765625,
      "volume": 212200
    },
    {
      "time": "2026-04-29",
      "open": 317.760009765625,
      "high": 317.760009765625,
      "low": 308.05999755859375,
      "close": 311.7900085449219,
      "volume": 358900
    },
    {
      "time": "2026-04-30",
      "open": 314.67999267578125,
      "high": 324.510009765625,
      "low": 311.79998779296875,
      "close": 323.95001220703125,
      "volume": 338500
    },
    {
      "time": "2026-05-01",
      "open": 324.8500061035156,
      "high": 327.2799987792969,
      "low": 316.29998779296875,
      "close": 326.9599914550781,
      "volume": 187500
    },
    {
      "time": "2026-05-04",
      "open": 326.5799865722656,
      "high": 330,
      "low": 324,
      "close": 327.6600036621094,
      "volume": 220100
    },
    {
      "time": "2026-05-05",
      "open": 332.25,
      "high": 340.80999755859375,
      "low": 330.5199890136719,
      "close": 339.3500061035156,
      "volume": 225800
    },
    {
      "time": "2026-05-06",
      "open": 345.1600036621094,
      "high": 346.20001220703125,
      "low": 333.4200134277344,
      "close": 335.5899963378906,
      "volume": 252600
    },
    {
      "time": "2026-05-07",
      "open": 337.3999938964844,
      "high": 342.2300109863281,
      "low": 330.30999755859375,
      "close": 332.7699890136719,
      "volume": 300000
    },
    {
      "time": "2026-05-08",
      "open": 300,
      "high": 312.69000244140625,
      "low": 290.29998779296875,
      "close": 303.1099853515625,
      "volume": 621200
    },
    {
      "time": "2026-05-11",
      "open": 303.8900146484375,
      "high": 305.3699951171875,
      "low": 290.07000732421875,
      "close": 297.8500061035156,
      "volume": 360700
    },
    {
      "time": "2026-05-12",
      "open": 298.1700134277344,
      "high": 302.80999755859375,
      "low": 291.8699951171875,
      "close": 299.82000732421875,
      "volume": 286500
    },
    {
      "time": "2026-05-13",
      "open": 301.19000244140625,
      "high": 304.760009765625,
      "low": 298.260009765625,
      "close": 300.25,
      "volume": 262900
    },
    {
      "time": "2026-05-14",
      "open": 301.5,
      "high": 306.30999755859375,
      "low": 292.7900085449219,
      "close": 296.6400146484375,
      "volume": 262300
    },
    {
      "time": "2026-05-15",
      "open": 292.2900085449219,
      "high": 294.2900085449219,
      "low": 288,
      "close": 289.8699951171875,
      "volume": 403300
    },
    {
      "time": "2026-05-18",
      "open": 291.3900146484375,
      "high": 300.9200134277344,
      "low": 290,
      "close": 291.67999267578125,
      "volume": 346600
    },
    {
      "time": "2026-05-19",
      "open": 288.5400085449219,
      "high": 299.30999755859375,
      "low": 284.4200134277344,
      "close": 294.8999938964844,
      "volume": 454600
    },
    {
      "time": "2026-05-20",
      "open": 297.3900146484375,
      "high": 303.7900085449219,
      "low": 293.1099853515625,
      "close": 296.45001220703125,
      "volume": 243300
    },
    {
      "time": "2026-05-21",
      "open": 294.57000732421875,
      "high": 297.5899963378906,
      "low": 288.510009765625,
      "close": 293.2699890136719,
      "volume": 195600
    },
    {
      "time": "2026-05-22",
      "open": 295.7300109863281,
      "high": 299,
      "low": 289.1400146484375,
      "close": 295.6199951171875,
      "volume": 126400
    },
    {
      "time": "2026-05-26",
      "open": 299.8599853515625,
      "high": 306.260009765625,
      "low": 297.9599914550781,
      "close": 305.0799865722656,
      "volume": 140600
    },
    {
      "time": "2026-05-27",
      "open": 308.19000244140625,
      "high": 308.19000244140625,
      "low": 302.17999267578125,
      "close": 302.75,
      "volume": 176700
    },
    {
      "time": "2026-05-28",
      "open": 302.1499938964844,
      "high": 309.57000732421875,
      "low": 298.5400085449219,
      "close": 304.7200012207031,
      "volume": 294500
    },
    {
      "time": "2026-05-29",
      "open": 301.1499938964844,
      "high": 303.5799865722656,
      "low": 289.489990234375,
      "close": 291.8999938964844,
      "volume": 384500
    },
    {
      "time": "2026-06-01",
      "open": 287.9700012207031,
      "high": 290.0299987792969,
      "low": 282.9800109863281,
      "close": 287.70001220703125,
      "volume": 289300
    },
    {
      "time": "2026-06-02",
      "open": 288.9800109863281,
      "high": 295.20001220703125,
      "low": 287.9599914550781,
      "close": 291.57000732421875,
      "volume": 165800
    },
    {
      "time": "2026-06-03",
      "open": 291,
      "high": 299.32000732421875,
      "low": 291,
      "close": 295.42999267578125,
      "volume": 198200
    },
    {
      "time": "2026-06-04",
      "open": 294.3599853515625,
      "high": 294.94000244140625,
      "low": 289.44000244140625,
      "close": 291.9599914550781,
      "volume": 217700
    },
    {
      "time": "2026-06-05",
      "open": 290.0899963378906,
      "high": 295.9100036621094,
      "low": 288.95001220703125,
      "close": 292.6400146484375,
      "volume": 132400
    },
    {
      "time": "2026-06-08",
      "open": 296.4700012207031,
      "high": 297.6400146484375,
      "low": 291.80999755859375,
      "close": 295.3900146484375,
      "volume": 227700
    },
    {
      "time": "2026-06-09",
      "open": 298.3900146484375,
      "high": 308.42999267578125,
      "low": 296.3999938964844,
      "close": 304.5199890136719,
      "volume": 275400
    },
    {
      "time": "2026-06-10",
      "open": 305.8299865722656,
      "high": 311.6700134277344,
      "low": 296.25,
      "close": 304.69000244140625,
      "volume": 256300
    },
    {
      "time": "2026-06-11",
      "open": 308.45001220703125,
      "high": 317.1700134277344,
      "low": 303.57000732421875,
      "close": 315.9200134277344,
      "volume": 241200
    },
    {
      "time": "2026-06-12",
      "open": 317.8699951171875,
      "high": 320.5199890136719,
      "low": 313.1600036621094,
      "close": 313.739990234375,
      "volume": 244000
    },
    {
      "time": "2026-06-15",
      "open": 324,
      "high": 330.6300048828125,
      "low": 324,
      "close": 327.79998779296875,
      "volume": 262100
    },
    {
      "time": "2026-06-16",
      "open": 331.5400085449219,
      "high": 335.7799987792969,
      "low": 329.25,
      "close": 329.4599914550781,
      "volume": 268900
    },
    {
      "time": "2026-06-17",
      "open": 330.260009765625,
      "high": 336.55999755859375,
      "low": 328,
      "close": 333.7200012207031,
      "volume": 198700
    },
    {
      "time": "2026-06-18",
      "open": 339.489990234375,
      "high": 344.239990234375,
      "low": 334.8699951171875,
      "close": 343.5,
      "volume": 547700
    },
    {
      "time": "2026-06-22",
      "open": 345.19000244140625,
      "high": 357,
      "low": 342.7900085449219,
      "close": 353.010009765625,
      "volume": 311300
    },
    {
      "time": "2026-06-23",
      "open": 345,
      "high": 347.8299865722656,
      "low": 332.6600036621094,
      "close": 343.0799865722656,
      "volume": 341800
    },
    {
      "time": "2026-06-24",
      "open": 340.5899963378906,
      "high": 352.9200134277344,
      "low": 334.6600036621094,
      "close": 346.510009765625,
      "volume": 363600
    },
    {
      "time": "2026-06-25",
      "open": 350.239990234375,
      "high": 362.1499938964844,
      "low": 347.8800048828125,
      "close": 354.8999938964844,
      "volume": 292800
    },
    {
      "time": "2026-06-26",
      "open": 352.3599853515625,
      "high": 356.4599914550781,
      "low": 339.6400146484375,
      "close": 339.8800048828125,
      "volume": 1047100
    },
    {
      "time": "2026-06-29",
      "open": 339.1099853515625,
      "high": 348.4700012207031,
      "low": 335.3800048828125,
      "close": 345.8500061035156,
      "volume": 317000
    },
    {
      "time": "2026-06-30",
      "open": 347.4700012207031,
      "high": 356.29998779296875,
      "low": 342.5299987792969,
      "close": 350.0400085449219,
      "volume": 307200
    },
    {
      "time": "2026-07-01",
      "open": 347.80999755859375,
      "high": 353.80999755859375,
      "low": 339.8999938964844,
      "close": 339.8999938964844,
      "volume": 321700
    },
    {
      "time": "2026-07-02",
      "open": 341.07000732421875,
      "high": 342.7300109863281,
      "low": 324.7900085449219,
      "close": 332.7799987792969,
      "volume": 279300
    },
    {
      "time": "2026-07-06",
      "open": 330,
      "high": 343.54998779296875,
      "low": 330,
      "close": 342.54998779296875,
      "volume": 219800
    },
    {
      "time": "2026-07-07",
      "open": 337.3800048828125,
      "high": 337.510009765625,
      "low": 323.05999755859375,
      "close": 333.2900085449219,
      "volume": 166300
    },
    {
      "time": "2026-07-08",
      "open": 328.2900085449219,
      "high": 335.5199890136719,
      "low": 325.3399963378906,
      "close": 331.92999267578125,
      "volume": 270400
    },
    {
      "time": "2026-07-09",
      "open": 337.30999755859375,
      "high": 339.2200012207031,
      "low": 329.4200134277344,
      "close": 331.3299865722656,
      "volume": 190300
    },
    {
      "time": "2026-07-10",
      "open": 328.7799987792969,
      "high": 333.07000732421875,
      "low": 325.5799865722656,
      "close": 329.1199951171875,
      "volume": 202300
    },
    {
      "time": "2026-07-13",
      "open": 325.8299865722656,
      "high": 327.760009765625,
      "low": 319.42999267578125,
      "close": 320.82000732421875,
      "volume": 128700
    },
    {
      "time": "2026-07-14",
      "open": 325.989990234375,
      "high": 330.20001220703125,
      "low": 323.1600036621094,
      "close": 325.4599914550781,
      "volume": 199100
    },
    {
      "time": "2026-07-15",
      "open": 325.9800109863281,
      "high": 329.0899963378906,
      "low": 321.7900085449219,
      "close": 328.05999755859375,
      "volume": 141100
    },
    {
      "time": "2026-07-16",
      "open": 323.25,
      "high": 330.9700012207031,
      "low": 317.1400146484375,
      "close": 322.32000732421875,
      "volume": 240500
    },
    {
      "time": "2026-07-17",
      "open": 313.94000244140625,
      "high": 325.239990234375,
      "low": 310.8299865722656,
      "close": 318.5199890136719,
      "volume": 178400
    },
    {
      "time": "2026-07-20",
      "open": 322.2300109863281,
      "high": 325.7200012207031,
      "low": 318.20001220703125,
      "close": 321.3299865722656,
      "volume": 163000
    },
    {
      "time": "2026-07-21",
      "open": 329.760009765625,
      "high": 334.1499938964844,
      "low": 323.1700134277344,
      "close": 332.1600036621094,
      "volume": 194900
    },
    {
      "time": "2026-07-22",
      "open": 328.75,
      "high": 334.30999755859375,
      "low": 324.95001220703125,
      "close": 325.9599914550781,
      "volume": 196600
    },
    {
      "time": "2026-07-23",
      "open": 327.5799865722656,
      "high": 334.5400085449219,
      "low": 325.9700012207031,
      "close": 331.4100036621094,
      "volume": 230900
    },
    {
      "time": "2026-07-24",
      "open": 334.4700012207031,
      "high": 335.3399963378906,
      "low": 327.1099853515625,
      "close": 327.7799987792969,
      "volume": 154700
    },
    {
      "time": "2026-07-27",
      "open": 331.2099914550781,
      "high": 334.7699890136719,
      "low": 316,
      "close": 324.20001220703125,
      "volume": 166700
    },
    {
      "time": "2026-07-28",
      "open": 320.6300048828125,
      "high": 321.3900146484375,
      "low": 311.57000732421875,
      "close": 315.69000244140625,
      "volume": 159200
    },
    {
      "time": "2026-07-29",
      "open": 314.489990234375,
      "high": 315.7099914550781,
      "low": 298.8500061035156,
      "close": 300.07000732421875,
      "volume": 199300
    },
    {
      "time": "2026-07-30",
      "open": 308.1600036621094,
      "high": 315.2300109863281,
      "low": 302.5199890136719,
      "close": 311.510009765625,
      "volume": 152900
    },
    {
      "time": "2026-07-31",
      "open": 318.6300048828125,
      "high": 320.6099853515625,
      "low": 309.6700134277344,
      "close": 315.2900085449219,
      "volume": 127900
    },
    {
      "time": "2026-08-03",
      "open": 313.07000732421875,
      "high": 320.260009765625,
      "low": 312.2099914550781,
      "close": 318.1300048828125,
      "volume": 130900
    },
    {
      "time": "2026-08-04",
      "open": 324.04998779296875,
      "high": 327.3299865722656,
      "low": 317.42999267578125,
      "close": 326.25,
      "volume": 214600
    },
    {
      "time": "2026-08-05",
      "open": 325.32000732421875,
      "high": 330.95001220703125,
      "low": 316.8999938964844,
      "close": 327.6300048828125,
      "volume": 168900
    },
    {
      "time": "2026-08-06",
      "open": 327.4200134277344,
      "high": 336.7699890136719,
      "low": 326.4200134277344,
      "close": 328.0299987792969,
      "volume": 166600
    },
    {
      "time": "2026-08-07",
      "open": 308.0400085449219,
      "high": 308.79998779296875,
      "low": 294.6600036621094,
      "close": 305.7200012207031,
      "volume": 434200
    },
    {
      "time": "2026-08-10",
      "open": 308.3299865722656,
      "high": 311.07000732421875,
      "low": 300.44000244140625,
      "close": 300.80999755859375,
      "volume": 218200
    },
    {
      "time": "2026-08-11",
      "open": 304.25,
      "high": 309.3699951171875,
      "low": 294.92999267578125,
      "close": 295.4100036621094,
      "volume": 212100
    },
    {
      "time": "2026-08-12",
      "open": 299.3299865722656,
      "high": 305.5899963378906,
      "low": 297.4800109863281,
      "close": 300.4200134277344,
      "volume": 266500
    },
    {
      "time": "2026-08-13",
      "open": 301,
      "high": 301.8900146484375,
      "low": 295.3699951171875,
      "close": 300.80999755859375,
      "volume": 237600
    },
    {
      "time": "2026-08-14",
      "open": 299.55999755859375,
      "high": 307.5199890136719,
      "low": 296.3800048828125,
      "close": 305.8599853515625,
      "volume": 134100
    },
    {
      "time": "2026-08-17",
      "open": 308.0199890136719,
      "high": 309.6600036621094,
      "low": 305.260009765625,
      "close": 308.010009765625,
      "volume": 172200
    },
    {
      "time": "2026-08-18",
      "open": 303.3900146484375,
      "high": 307.80999755859375,
      "low": 299.1199951171875,
      "close": 306.4800109863281,
      "volume": 191300
    },
    {
      "time": "2026-08-19",
      "open": 309.3900146484375,
      "high": 309.7200012207031,
      "low": 289.05999755859375,
      "close": 290.7699890136719,
      "volume": 252600
    },
    {
      "time": "2026-08-20",
      "open": 288.989990234375,
      "high": 289.3999938964844,
      "low": 281.6099853515625,
      "close": 284.57000732421875,
      "volume": 214200
    },
    {
      "time": "2026-08-21",
      "open": 287.1499938964844,
      "high": 289.0799865722656,
      "low": 282.5400085449219,
      "close": 287.239990234375,
      "volume": 210600
    },
    {
      "time": "2026-08-24",
      "open": 286.9100036621094,
      "high": 287.0400085449219,
      "low": 275.6099853515625,
      "close": 275.6199951171875,
      "volume": 259400
    },
    {
      "time": "2026-08-25",
      "open": 282.3500061035156,
      "high": 282.3500061035156,
      "low": 275.760009765625,
      "close": 276.82000732421875,
      "volume": 158100
    },
    {
      "time": "2026-08-26",
      "open": 278.8999938964844,
      "high": 283.8399963378906,
      "low": 278.5899963378906,
      "close": 283.2300109863281,
      "volume": 139000
    },
    {
      "time": "2026-08-27",
      "open": 283.989990234375,
      "high": 284.5899963378906,
      "low": 278.5299987792969,
      "close": 281.5400085449219,
      "volume": 136500
    },
    {
      "time": "2026-08-28",
      "open": 282.8699951171875,
      "high": 282.8699951171875,
      "low": 275.20001220703125,
      "close": 276.9599914550781,
      "volume": 106400
    },
    {
      "time": "2026-08-31",
      "open": 277.489990234375,
      "high": 278.2099914550781,
      "low": 270.44000244140625,
      "close": 273.0299987792969,
      "volume": 308700
    },
    {
      "time": "2026-09-01",
      "open": 271.3299865722656,
      "high": 275.4200134277344,
      "low": 266.4100036621094,
      "close": 267.6300048828125,
      "volume": 231700
    },
    {
      "time": "2026-09-02",
      "open": 268.3800048828125,
      "high": 269.19000244140625,
      "low": 263.1300048828125,
      "close": 266.8999938964844,
      "volume": 212400
    },
    {
      "time": "2026-09-03",
      "open": 268.010009765625,
      "high": 273.9800109863281,
      "low": 263.20001220703125,
      "close": 273.8699951171875,
      "volume": 247600
    },
    {
      "time": "2026-09-04",
      "open": 274.0199890136719,
      "high": 278.260009765625,
      "low": 271.8299865722656,
      "close": 274.0199890136719,
      "volume": 132500
    },
    {
      "time": "2026-09-08",
      "open": 274.260009765625,
      "high": 275.9200134277344,
      "low": 270.2099914550781,
      "close": 272.1199951171875,
      "volume": 140300
    },
    {
      "time": "2026-09-09",
      "open": 270.760009765625,
      "high": 272.4200134277344,
      "low": 268.54998779296875,
      "close": 270.9100036621094,
      "volume": 139300
    },
    {
      "time": "2026-09-10",
      "open": 270.1499938964844,
      "high": 271.04998779296875,
      "low": 264.4100036621094,
      "close": 267.260009765625,
      "volume": 139500
    },
    {
      "time": "2026-09-11",
      "open": 272.0799865722656,
      "high": 279,
      "low": 268.9800109863281,
      "close": 270.29998779296875,
      "volume": 197300
    },
    {
      "time": "2026-09-14",
      "open": 264.1600036621094,
      "high": 265.5899963378906,
      "low": 258.1700134277344,
      "close": 262.5799865722656,
      "volume": 172231
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 214.79139953613281
    },
    {
      "time": "2025-11-24",
      "value": 215.11819946289063
    },
    {
      "time": "2025-11-25",
      "value": 215.2593994140625
    },
    {
      "time": "2025-11-26",
      "value": 215.28099914550782
    },
    {
      "time": "2025-11-28",
      "value": 215.18419921875
    },
    {
      "time": "2025-12-01",
      "value": 215.03459930419922
    },
    {
      "time": "2025-12-02",
      "value": 214.84899932861327
    },
    {
      "time": "2025-12-03",
      "value": 214.5543991088867
    },
    {
      "time": "2025-12-04",
      "value": 214.3621990966797
    },
    {
      "time": "2025-12-05",
      "value": 214.08839904785157
    },
    {
      "time": "2025-12-08",
      "value": 213.95039916992187
    },
    {
      "time": "2025-12-09",
      "value": 213.76979919433595
    },
    {
      "time": "2025-12-10",
      "value": 213.5987991333008
    },
    {
      "time": "2025-12-11",
      "value": 213.46679931640625
    },
    {
      "time": "2025-12-12",
      "value": 213.33119934082032
    },
    {
      "time": "2025-12-15",
      "value": 213.29199951171876
    },
    {
      "time": "2025-12-16",
      "value": 213.09379943847657
    },
    {
      "time": "2025-12-17",
      "value": 212.9013995361328
    },
    {
      "time": "2025-12-18",
      "value": 212.67019958496093
    },
    {
      "time": "2025-12-19",
      "value": 212.504599609375
    },
    {
      "time": "2025-12-22",
      "value": 212.37259979248046
    },
    {
      "time": "2025-12-23",
      "value": 212.1915997314453
    },
    {
      "time": "2025-12-24",
      "value": 211.97999969482422
    },
    {
      "time": "2025-12-26",
      "value": 211.70879974365235
    },
    {
      "time": "2025-12-29",
      "value": 211.40059967041014
    },
    {
      "time": "2025-12-30",
      "value": 211.0111996459961
    },
    {
      "time": "2025-12-31",
      "value": 210.594599609375
    },
    {
      "time": "2026-01-02",
      "value": 210.14159942626952
    },
    {
      "time": "2026-01-05",
      "value": 209.8773992919922
    },
    {
      "time": "2026-01-06",
      "value": 209.6255990600586
    },
    {
      "time": "2026-01-07",
      "value": 209.3457989501953
    },
    {
      "time": "2026-01-08",
      "value": 209.14419891357423
    },
    {
      "time": "2026-01-09",
      "value": 208.94619873046875
    },
    {
      "time": "2026-01-12",
      "value": 208.79079864501952
    },
    {
      "time": "2026-01-13",
      "value": 208.7053985595703
    },
    {
      "time": "2026-01-14",
      "value": 208.56619842529298
    },
    {
      "time": "2026-01-15",
      "value": 208.5013983154297
    },
    {
      "time": "2026-01-16",
      "value": 208.47879821777343
    },
    {
      "time": "2026-01-20",
      "value": 208.44079833984375
    },
    {
      "time": "2026-01-21",
      "value": 208.60159851074218
    },
    {
      "time": "2026-01-22",
      "value": 208.73619842529297
    },
    {
      "time": "2026-01-23",
      "value": 208.71519836425782
    },
    {
      "time": "2026-01-26",
      "value": 208.82899841308594
    },
    {
      "time": "2026-01-27",
      "value": 208.90079833984376
    },
    {
      "time": "2026-01-28",
      "value": 209.02619842529296
    },
    {
      "time": "2026-01-29",
      "value": 209.21799865722656
    },
    {
      "time": "2026-01-30",
      "value": 209.45599853515625
    },
    {
      "time": "2026-02-02",
      "value": 209.80719848632813
    },
    {
      "time": "2026-02-03",
      "value": 210.24419860839845
    },
    {
      "time": "2026-02-04",
      "value": 210.7217987060547
    },
    {
      "time": "2026-02-05",
      "value": 211.17979858398436
    },
    {
      "time": "2026-02-06",
      "value": 211.75459869384767
    },
    {
      "time": "2026-02-09",
      "value": 212.78479888916016
    },
    {
      "time": "2026-02-10",
      "value": 214.09179901123048
    },
    {
      "time": "2026-02-11",
      "value": 215.4973989868164
    },
    {
      "time": "2026-02-12",
      "value": 216.85319915771484
    },
    {
      "time": "2026-02-13",
      "value": 218.1409991455078
    },
    {
      "time": "2026-02-17",
      "value": 219.43799926757814
    },
    {
      "time": "2026-02-18",
      "value": 220.79239959716796
    },
    {
      "time": "2026-02-19",
      "value": 222.33579986572266
    },
    {
      "time": "2026-02-20",
      "value": 223.9027996826172
    },
    {
      "time": "2026-02-23",
      "value": 225.4847998046875
    },
    {
      "time": "2026-02-24",
      "value": 227.1447998046875
    },
    {
      "time": "2026-02-25",
      "value": 228.59579986572265
    },
    {
      "time": "2026-02-26",
      "value": 230.11440002441407
    },
    {
      "time": "2026-02-27",
      "value": 231.53200012207031
    },
    {
      "time": "2026-03-02",
      "value": 233.260400390625
    },
    {
      "time": "2026-03-03",
      "value": 234.8252001953125
    },
    {
      "time": "2026-03-04",
      "value": 236.47400024414063
    },
    {
      "time": "2026-03-05",
      "value": 237.96640014648438
    },
    {
      "time": "2026-03-06",
      "value": 239.28660034179688
    },
    {
      "time": "2026-03-09",
      "value": 240.63580017089845
    },
    {
      "time": "2026-03-10",
      "value": 242.0020001220703
    },
    {
      "time": "2026-03-11",
      "value": 243.4052001953125
    },
    {
      "time": "2026-03-12",
      "value": 244.7386001586914
    },
    {
      "time": "2026-03-13",
      "value": 246.07660034179688
    },
    {
      "time": "2026-03-16",
      "value": 247.4938003540039
    },
    {
      "time": "2026-03-17",
      "value": 248.89760040283204
    },
    {
      "time": "2026-03-18",
      "value": 250.21260040283204
    },
    {
      "time": "2026-03-19",
      "value": 251.41460021972657
    },
    {
      "time": "2026-03-20",
      "value": 252.48840057373047
    },
    {
      "time": "2026-03-23",
      "value": 253.6656005859375
    },
    {
      "time": "2026-03-24",
      "value": 254.96940063476563
    },
    {
      "time": "2026-03-25",
      "value": 256.47400054931643
    },
    {
      "time": "2026-03-26",
      "value": 257.7432006835937
    },
    {
      "time": "2026-03-27",
      "value": 259.0776010131836
    },
    {
      "time": "2026-03-30",
      "value": 260.08020080566405
    },
    {
      "time": "2026-03-31",
      "value": 261.3360006713867
    },
    {
      "time": "2026-04-01",
      "value": 262.7890005493164
    },
    {
      "time": "2026-04-02",
      "value": 264.095400390625
    },
    {
      "time": "2026-04-06",
      "value": 265.5044003295898
    },
    {
      "time": "2026-04-07",
      "value": 266.9280001831055
    },
    {
      "time": "2026-04-08",
      "value": 268.6684002685547
    },
    {
      "time": "2026-04-09",
      "value": 270.39040008544924
    },
    {
      "time": "2026-04-10",
      "value": 272.14100006103513
    },
    {
      "time": "2026-04-13",
      "value": 273.88
    },
    {
      "time": "2026-04-14",
      "value": 275.6813998413086
    },
    {
      "time": "2026-04-15",
      "value": 277.1736001586914
    },
    {
      "time": "2026-04-16",
      "value": 278.39240020751953
    },
    {
      "time": "2026-04-17",
      "value": 280.0098004150391
    },
    {
      "time": "2026-04-20",
      "value": 281.54480041503905
    },
    {
      "time": "2026-04-21",
      "value": 282.7656005859375
    },
    {
      "time": "2026-04-22",
      "value": 283.6068005371094
    },
    {
      "time": "2026-04-23",
      "value": 284.41780029296876
    },
    {
      "time": "2026-04-24",
      "value": 285.1520001220703
    },
    {
      "time": "2026-04-27",
      "value": 286.1182000732422
    },
    {
      "time": "2026-04-28",
      "value": 287.0902001953125
    },
    {
      "time": "2026-04-29",
      "value": 288.0060003662109
    },
    {
      "time": "2026-04-30",
      "value": 289.08480041503907
    },
    {
      "time": "2026-05-01",
      "value": 290.16880004882813
    },
    {
      "time": "2026-05-04",
      "value": 291.19080017089846
    },
    {
      "time": "2026-05-05",
      "value": 292.4370001220703
    },
    {
      "time": "2026-05-06",
      "value": 293.43760009765623
    },
    {
      "time": "2026-05-07",
      "value": 294.51099975585936
    },
    {
      "time": "2026-05-08",
      "value": 294.9711993408203
    },
    {
      "time": "2026-05-11",
      "value": 295.3823992919922
    },
    {
      "time": "2026-05-12",
      "value": 295.66299926757813
    },
    {
      "time": "2026-05-13",
      "value": 296.11179931640623
    },
    {
      "time": "2026-05-14",
      "value": 296.43339965820314
    },
    {
      "time": "2026-05-15",
      "value": 296.7627996826172
    },
    {
      "time": "2026-05-18",
      "value": 297.26799926757815
    },
    {
      "time": "2026-05-19",
      "value": 297.7443994140625
    },
    {
      "time": "2026-05-20",
      "value": 298.2691998291016
    },
    {
      "time": "2026-05-21",
      "value": 298.7213995361328
    },
    {
      "time": "2026-05-22",
      "value": 299.3051995849609
    },
    {
      "time": "2026-05-26",
      "value": 300.1303991699219
    },
    {
      "time": "2026-05-27",
      "value": 300.8603991699219
    },
    {
      "time": "2026-05-28",
      "value": 301.5985992431641
    },
    {
      "time": "2026-05-29",
      "value": 302.09039916992185
    },
    {
      "time": "2026-06-01",
      "value": 302.51219970703124
    },
    {
      "time": "2026-06-02",
      "value": 303.124599609375
    },
    {
      "time": "2026-06-03",
      "value": 303.6737994384766
    },
    {
      "time": "2026-06-04",
      "value": 303.9761993408203
    },
    {
      "time": "2026-06-05",
      "value": 304.0535998535156
    },
    {
      "time": "2026-06-08",
      "value": 304.40880004882814
    },
    {
      "time": "2026-06-09",
      "value": 304.914599609375
    },
    {
      "time": "2026-06-10",
      "value": 305.62859985351565
    },
    {
      "time": "2026-06-11",
      "value": 306.31960021972657
    },
    {
      "time": "2026-06-12",
      "value": 306.73140014648436
    },
    {
      "time": "2026-06-15",
      "value": 307.4417999267578
    },
    {
      "time": "2026-06-16",
      "value": 308.1629998779297
    },
    {
      "time": "2026-06-17",
      "value": 309.01080017089845
    },
    {
      "time": "2026-06-18",
      "value": 309.70200012207033
    },
    {
      "time": "2026-06-22",
      "value": 310.56620056152343
    },
    {
      "time": "2026-06-23",
      "value": 311.21600036621095
    },
    {
      "time": "2026-06-24",
      "value": 311.80800048828127
    },
    {
      "time": "2026-06-25",
      "value": 312.54120056152345
    },
    {
      "time": "2026-06-26",
      "value": 313.18480041503904
    },
    {
      "time": "2026-06-29",
      "value": 314.105400390625
    },
    {
      "time": "2026-06-30",
      "value": 314.80780029296875
    },
    {
      "time": "2026-07-01",
      "value": 315.30280029296875
    },
    {
      "time": "2026-07-02",
      "value": 315.67559997558595
    },
    {
      "time": "2026-07-06",
      "value": 316.3065997314453
    },
    {
      "time": "2026-07-07",
      "value": 316.5958001708984
    },
    {
      "time": "2026-07-08",
      "value": 316.8364001464844
    },
    {
      "time": "2026-07-09",
      "value": 317.04159973144533
    },
    {
      "time": "2026-07-10",
      "value": 317.28379943847654
    },
    {
      "time": "2026-07-13",
      "value": 317.4643994140625
    },
    {
      "time": "2026-07-14",
      "value": 317.4945989990234
    },
    {
      "time": "2026-07-15",
      "value": 317.51659912109375
    },
    {
      "time": "2026-07-16",
      "value": 317.40979919433596
    },
    {
      "time": "2026-07-17",
      "value": 316.9931988525391
    },
    {
      "time": "2026-07-20",
      "value": 316.70799865722654
    },
    {
      "time": "2026-07-21",
      "value": 316.6957989501953
    },
    {
      "time": "2026-07-22",
      "value": 317.1527990722656
    },
    {
      "time": "2026-07-23",
      "value": 317.8239990234375
    },
    {
      "time": "2026-07-24",
      "value": 318.38319885253907
    },
    {
      "time": "2026-07-27",
      "value": 318.86219909667966
    },
    {
      "time": "2026-07-28",
      "value": 319.2431988525391
    },
    {
      "time": "2026-07-29",
      "value": 319.4471990966797
    },
    {
      "time": "2026-07-30",
      "value": 319.84379943847654
    },
    {
      "time": "2026-07-31",
      "value": 320.2515997314453
    },
    {
      "time": "2026-08-03",
      "value": 320.6851995849609
    },
    {
      "time": "2026-08-04",
      "value": 321.3447998046875
    },
    {
      "time": "2026-08-05",
      "value": 321.985
    },
    {
      "time": "2026-08-06",
      "value": 322.4440002441406
    },
    {
      "time": "2026-08-07",
      "value": 322.5034002685547
    },
    {
      "time": "2026-08-10",
      "value": 322.4252001953125
    },
    {
      "time": "2026-08-11",
      "value": 322.495400390625
    },
    {
      "time": "2026-08-12",
      "value": 322.7498004150391
    },
    {
      "time": "2026-08-13",
      "value": 322.9346002197266
    },
    {
      "time": "2026-08-14",
      "value": 323.1432000732422
    },
    {
      "time": "2026-08-17",
      "value": 323.4642004394531
    },
    {
      "time": "2026-08-18",
      "value": 323.7410003662109
    },
    {
      "time": "2026-08-19",
      "value": 323.64859985351563
    },
    {
      "time": "2026-08-20",
      "value": 323.2496002197266
    },
    {
      "time": "2026-08-21",
      "value": 322.9005999755859
    },
    {
      "time": "2026-08-24",
      "value": 322.094599609375
    },
    {
      "time": "2026-08-25",
      "value": 321.3561999511719
    },
    {
      "time": "2026-08-26",
      "value": 320.46480041503906
    },
    {
      "time": "2026-08-27",
      "value": 319.50640075683594
    },
    {
      "time": "2026-08-28",
      "value": 318.37120056152344
    },
    {
      "time": "2026-08-31",
      "value": 316.96180053710935
    },
    {
      "time": "2026-09-01",
      "value": 315.25420043945314
    },
    {
      "time": "2026-09-02",
      "value": 313.7306005859375
    },
    {
      "time": "2026-09-03",
      "value": 312.2778002929688
    },
    {
      "time": "2026-09-04",
      "value": 310.6602001953125
    },
    {
      "time": "2026-09-08",
      "value": 309.305
    },
    {
      "time": "2026-09-09",
      "value": 307.8061999511719
    },
    {
      "time": "2026-09-10",
      "value": 306.1505999755859
    },
    {
      "time": "2026-09-11",
      "value": 304.75859985351565
    },
    {
      "time": "2026-09-14",
      "value": 303.354599609375
    }
  ],
  "analysis": null
}