{
  "ok": true,
  "cached": false,
  "ticker": "ESML",
  "price": 53.86,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 42.790000915527344,
      "high": 42.90999984741211,
      "low": 42.499000549316406,
      "close": 42.88999938964844,
      "volume": 195100
    },
    {
      "time": "2025-07-28",
      "open": 43.0099983215332,
      "high": 43.0099983215332,
      "low": 42.720001220703125,
      "close": 42.77000045776367,
      "volume": 134900
    },
    {
      "time": "2025-07-29",
      "open": 42.91999816894531,
      "high": 42.959999084472656,
      "low": 42.4900016784668,
      "close": 42.58000183105469,
      "volume": 63700
    },
    {
      "time": "2025-07-30",
      "open": 42.65999984741211,
      "high": 43.0099983215332,
      "low": 42.25,
      "close": 42.5,
      "volume": 118600
    },
    {
      "time": "2025-07-31",
      "open": 42.40999984741211,
      "high": 42.62799835205078,
      "low": 41.970001220703125,
      "close": 42.02000045776367,
      "volume": 74500
    },
    {
      "time": "2025-08-01",
      "open": 41.349998474121094,
      "high": 41.599998474121094,
      "low": 40.790000915527344,
      "close": 41.34000015258789,
      "volume": 176300
    },
    {
      "time": "2025-08-04",
      "open": 41.720001220703125,
      "high": 42.06999969482422,
      "low": 41.54199981689453,
      "close": 42.06999969482422,
      "volume": 83400
    },
    {
      "time": "2025-08-05",
      "open": 42.029998779296875,
      "high": 42.375,
      "low": 41.65800094604492,
      "close": 42.040000915527344,
      "volume": 60500
    },
    {
      "time": "2025-08-06",
      "open": 42.09000015258789,
      "high": 42.09000015258789,
      "low": 41.79999923706055,
      "close": 42.02000045776367,
      "volume": 133100
    },
    {
      "time": "2025-08-07",
      "open": 42.34000015258789,
      "high": 42.345001220703125,
      "low": 41.72800064086914,
      "close": 41.900001525878906,
      "volume": 64300
    },
    {
      "time": "2025-08-08",
      "open": 42.150001525878906,
      "high": 42.20000076293945,
      "low": 41.880001068115234,
      "close": 41.900001525878906,
      "volume": 45300
    },
    {
      "time": "2025-08-11",
      "open": 41.9900016784668,
      "high": 42.20600128173828,
      "low": 41.75699996948242,
      "close": 41.83000183105469,
      "volume": 79000
    },
    {
      "time": "2025-08-12",
      "open": 42.060001373291016,
      "high": 42.959999084472656,
      "low": 42.060001373291016,
      "close": 42.939998626708984,
      "volume": 201500
    },
    {
      "time": "2025-08-13",
      "open": 43.150001525878906,
      "high": 43.83000183105469,
      "low": 43.150001525878906,
      "close": 43.79999923706055,
      "volume": 71600
    },
    {
      "time": "2025-08-14",
      "open": 43.290000915527344,
      "high": 43.314998626708984,
      "low": 42.96799850463867,
      "close": 43.279998779296875,
      "volume": 121200
    },
    {
      "time": "2025-08-15",
      "open": 43.29999923706055,
      "high": 43.29999923706055,
      "low": 42.970001220703125,
      "close": 43.09000015258789,
      "volume": 112700
    },
    {
      "time": "2025-08-18",
      "open": 43.02000045776367,
      "high": 43.290000915527344,
      "low": 43.02000045776367,
      "close": 43.220001220703125,
      "volume": 163700
    },
    {
      "time": "2025-08-19",
      "open": 43.150001525878906,
      "high": 43.47999954223633,
      "low": 42.959999084472656,
      "close": 43.060001373291016,
      "volume": 216500
    },
    {
      "time": "2025-08-20",
      "open": 43.02000045776367,
      "high": 43.058998107910156,
      "low": 42.645999908447266,
      "close": 42.88999938964844,
      "volume": 57700
    },
    {
      "time": "2025-08-21",
      "open": 42.650001525878906,
      "high": 43.0099983215332,
      "low": 42.60100173950195,
      "close": 42.90999984741211,
      "volume": 143200
    },
    {
      "time": "2025-08-22",
      "open": 43.09000015258789,
      "high": 44.47999954223633,
      "low": 43.09000015258789,
      "close": 44.33000183105469,
      "volume": 82800
    },
    {
      "time": "2025-08-25",
      "open": 44.15999984741211,
      "high": 44.24700164794922,
      "low": 43.959999084472656,
      "close": 43.97999954223633,
      "volume": 90600
    },
    {
      "time": "2025-08-26",
      "open": 43.970001220703125,
      "high": 44.310001373291016,
      "low": 43.970001220703125,
      "close": 44.150001525878906,
      "volume": 119400
    },
    {
      "time": "2025-08-27",
      "open": 44.13999938964844,
      "high": 44.56999969482422,
      "low": 44.13999938964844,
      "close": 44.494998931884766,
      "volume": 95600
    },
    {
      "time": "2025-08-28",
      "open": 44.650001525878906,
      "high": 44.650001525878906,
      "low": 44.33000183105469,
      "close": 44.59000015258789,
      "volume": 80800
    },
    {
      "time": "2025-08-29",
      "open": 44.650001525878906,
      "high": 44.70500183105469,
      "low": 44.209999084472656,
      "close": 44.31999969482422,
      "volume": 77000
    },
    {
      "time": "2025-09-02",
      "open": 43.81999969482422,
      "high": 44.150001525878906,
      "low": 43.720001220703125,
      "close": 44.119998931884766,
      "volume": 111900
    },
    {
      "time": "2025-09-03",
      "open": 44.099998474121094,
      "high": 44.33000183105469,
      "low": 43.88999938964844,
      "close": 44.06999969482422,
      "volume": 54000
    },
    {
      "time": "2025-09-04",
      "open": 44.2599983215332,
      "high": 44.66999816894531,
      "low": 44.125,
      "close": 44.66999816894531,
      "volume": 93800
    },
    {
      "time": "2025-09-05",
      "open": 45,
      "high": 45.2859992980957,
      "low": 44.529998779296875,
      "close": 44.95000076293945,
      "volume": 59600
    },
    {
      "time": "2025-09-08",
      "open": 45.119998931884766,
      "high": 45.119998931884766,
      "low": 44.68000030517578,
      "close": 45.04499816894531,
      "volume": 396200
    },
    {
      "time": "2025-09-09",
      "open": 44.9900016784668,
      "high": 44.9900016784668,
      "low": 44.55099868774414,
      "close": 44.70000076293945,
      "volume": 73700
    },
    {
      "time": "2025-09-10",
      "open": 44.779998779296875,
      "high": 44.95000076293945,
      "low": 44.4630012512207,
      "close": 44.650001525878906,
      "volume": 59600
    },
    {
      "time": "2025-09-11",
      "open": 44.72999954223633,
      "high": 45.45000076293945,
      "low": 44.72999954223633,
      "close": 45.43000030517578,
      "volume": 91900
    },
    {
      "time": "2025-09-12",
      "open": 45.36000061035156,
      "high": 45.36000061035156,
      "low": 44.95000076293945,
      "close": 44.97999954223633,
      "volume": 261100
    },
    {
      "time": "2025-09-15",
      "open": 45.18000030517578,
      "high": 45.2599983215332,
      "low": 44.97999954223633,
      "close": 45.029998779296875,
      "volume": 87100
    },
    {
      "time": "2025-09-16",
      "open": 44.8849983215332,
      "high": 44.900001525878906,
      "low": 44.5359992980957,
      "close": 44.849998474121094,
      "volume": 74900
    },
    {
      "time": "2025-09-17",
      "open": 44.959999084472656,
      "high": 45.529998779296875,
      "low": 44.63999938964844,
      "close": 44.86000061035156,
      "volume": 183600
    },
    {
      "time": "2025-09-18",
      "open": 45.15999984741211,
      "high": 45.72999954223633,
      "low": 44.970001220703125,
      "close": 45.650001525878906,
      "volume": 94100
    },
    {
      "time": "2025-09-19",
      "open": 45.720001220703125,
      "high": 45.720001220703125,
      "low": 45.2140007019043,
      "close": 45.34000015258789,
      "volume": 82700
    },
    {
      "time": "2025-09-22",
      "open": 45.189998626708984,
      "high": 45.49599838256836,
      "low": 45.10100173950195,
      "close": 45.40999984741211,
      "volume": 62800
    },
    {
      "time": "2025-09-23",
      "open": 45.45000076293945,
      "high": 45.880001068115234,
      "low": 45.25,
      "close": 45.310001373291016,
      "volume": 111800
    },
    {
      "time": "2025-09-24",
      "open": 45.38999938964844,
      "high": 45.459999084472656,
      "low": 44.89699935913086,
      "close": 44.90999984741211,
      "volume": 72400
    },
    {
      "time": "2025-09-25",
      "open": 44.5,
      "high": 44.689998626708984,
      "low": 44.2400016784668,
      "close": 44.470001220703125,
      "volume": 90000
    },
    {
      "time": "2025-09-26",
      "open": 44.66999816894531,
      "high": 45.029998779296875,
      "low": 44.617000579833984,
      "close": 44.97999954223633,
      "volume": 95500
    },
    {
      "time": "2025-09-29",
      "open": 45.33000183105469,
      "high": 45.33000183105469,
      "low": 44.81999969482422,
      "close": 44.97999954223633,
      "volume": 79600
    },
    {
      "time": "2025-09-30",
      "open": 44.939998626708984,
      "high": 45.15999984741211,
      "low": 44.62799835205078,
      "close": 45.08000183105469,
      "volume": 102800
    },
    {
      "time": "2025-10-01",
      "open": 44.779998779296875,
      "high": 45.32699966430664,
      "low": 44.779998779296875,
      "close": 45.27000045776367,
      "volume": 96300
    },
    {
      "time": "2025-10-02",
      "open": 45.36000061035156,
      "high": 45.5099983215332,
      "low": 45.130001068115234,
      "close": 45.47999954223633,
      "volume": 109300
    },
    {
      "time": "2025-10-03",
      "open": 45.70000076293945,
      "high": 46.04999923706055,
      "low": 45.619998931884766,
      "close": 45.709999084472656,
      "volume": 80300
    },
    {
      "time": "2025-10-06",
      "open": 46.11000061035156,
      "high": 46.11000061035156,
      "low": 45.650001525878906,
      "close": 45.810001373291016,
      "volume": 74700
    },
    {
      "time": "2025-10-07",
      "open": 45.86000061035156,
      "high": 45.970001220703125,
      "low": 45.13999938964844,
      "close": 45.290000915527344,
      "volume": 69500
    },
    {
      "time": "2025-10-08",
      "open": 45.52000045776367,
      "high": 45.810001373291016,
      "low": 45.279998779296875,
      "close": 45.75,
      "volume": 92600
    },
    {
      "time": "2025-10-09",
      "open": 45.689998626708984,
      "high": 45.73500061035156,
      "low": 45.220001220703125,
      "close": 45.34000015258789,
      "volume": 136600
    },
    {
      "time": "2025-10-10",
      "open": 45.41999816894531,
      "high": 45.608001708984375,
      "low": 43.95000076293945,
      "close": 43.95000076293945,
      "volume": 113700
    },
    {
      "time": "2025-10-13",
      "open": 44.6150016784668,
      "high": 45.06999969482422,
      "low": 44.6150016784668,
      "close": 44.93000030517578,
      "volume": 61800
    },
    {
      "time": "2025-10-14",
      "open": 44.349998474121094,
      "high": 45.689998626708984,
      "low": 44.349998474121094,
      "close": 45.38999938964844,
      "volume": 302100
    },
    {
      "time": "2025-10-15",
      "open": 45.880001068115234,
      "high": 46.13999938964844,
      "low": 45.27000045776367,
      "close": 45.65999984741211,
      "volume": 136700
    },
    {
      "time": "2025-10-16",
      "open": 45.869998931884766,
      "high": 45.869998931884766,
      "low": 44.790000915527344,
      "close": 44.959999084472656,
      "volume": 99700
    },
    {
      "time": "2025-10-17",
      "open": 44.790000915527344,
      "high": 45.06999969482422,
      "low": 44.560001373291016,
      "close": 44.880001068115234,
      "volume": 203400
    },
    {
      "time": "2025-10-20",
      "open": 45.2400016784668,
      "high": 45.595001220703125,
      "low": 45.2400016784668,
      "close": 45.5,
      "volume": 54600
    },
    {
      "time": "2025-10-21",
      "open": 45.369998931884766,
      "high": 45.790000915527344,
      "low": 45.22200012207031,
      "close": 45.56999969482422,
      "volume": 78400
    },
    {
      "time": "2025-10-22",
      "open": 45.400001525878906,
      "high": 45.560001373291016,
      "low": 44.720001220703125,
      "close": 44.97999954223633,
      "volume": 144700
    },
    {
      "time": "2025-10-23",
      "open": 45.22999954223633,
      "high": 45.70000076293945,
      "low": 45.124000549316406,
      "close": 45.6150016784668,
      "volume": 88000
    },
    {
      "time": "2025-10-24",
      "open": 46.22999954223633,
      "high": 46.33000183105469,
      "low": 46.04999923706055,
      "close": 46.060001373291016,
      "volume": 73300
    },
    {
      "time": "2025-10-27",
      "open": 46.540000915527344,
      "high": 46.540000915527344,
      "low": 46.11000061035156,
      "close": 46.2400016784668,
      "volume": 84100
    },
    {
      "time": "2025-10-28",
      "open": 46.2599983215332,
      "high": 46.2599983215332,
      "low": 45.849998474121094,
      "close": 45.93000030517578,
      "volume": 1201800
    },
    {
      "time": "2025-10-29",
      "open": 45.91999816894531,
      "high": 46.19499969482422,
      "low": 45.310001373291016,
      "close": 45.54999923706055,
      "volume": 139800
    },
    {
      "time": "2025-10-30",
      "open": 45.22999954223633,
      "high": 45.7599983215332,
      "low": 45.130001068115234,
      "close": 45.130001068115234,
      "volume": 103300
    },
    {
      "time": "2025-10-31",
      "open": 45.20000076293945,
      "high": 45.41999816894531,
      "low": 44.970001220703125,
      "close": 45.31999969482422,
      "volume": 106100
    },
    {
      "time": "2025-11-03",
      "open": 45.45000076293945,
      "high": 45.45000076293945,
      "low": 44.654998779296875,
      "close": 45.25,
      "volume": 125300
    },
    {
      "time": "2025-11-04",
      "open": 44.529998779296875,
      "high": 44.97999954223633,
      "low": 44.51499938964844,
      "close": 44.54999923706055,
      "volume": 108100
    },
    {
      "time": "2025-11-05",
      "open": 44.790000915527344,
      "high": 45.334999084472656,
      "low": 44.69300079345703,
      "close": 45.130001068115234,
      "volume": 141100
    },
    {
      "time": "2025-11-06",
      "open": 45.06999969482422,
      "high": 45.119998931884766,
      "low": 44.37300109863281,
      "close": 44.459999084472656,
      "volume": 127700
    },
    {
      "time": "2025-11-07",
      "open": 44.040000915527344,
      "high": 44.89500045776367,
      "low": 44,
      "close": 44.88999938964844,
      "volume": 71500
    },
    {
      "time": "2025-11-10",
      "open": 45.540000915527344,
      "high": 45.540000915527344,
      "low": 45,
      "close": 45.34000015258789,
      "volume": 104900
    },
    {
      "time": "2025-11-11",
      "open": 45.34000015258789,
      "high": 45.51499938964844,
      "low": 45.20000076293945,
      "close": 45.40999984741211,
      "volume": 59300
    },
    {
      "time": "2025-11-12",
      "open": 45.470001220703125,
      "high": 45.78900146484375,
      "low": 45.38999938964844,
      "close": 45.400001525878906,
      "volume": 127000
    },
    {
      "time": "2025-11-13",
      "open": 45.13999938964844,
      "high": 45.22999954223633,
      "low": 44.25400161743164,
      "close": 44.375,
      "volume": 81300
    },
    {
      "time": "2025-11-14",
      "open": 43.709999084472656,
      "high": 44.584999084472656,
      "low": 43.709999084472656,
      "close": 44.29999923706055,
      "volume": 154400
    },
    {
      "time": "2025-11-17",
      "open": 44.20000076293945,
      "high": 44.36000061035156,
      "low": 43.34000015258789,
      "close": 43.459999084472656,
      "volume": 210700
    },
    {
      "time": "2025-11-18",
      "open": 43.27000045776367,
      "high": 43.85200119018555,
      "low": 43.150001525878906,
      "close": 43.63999938964844,
      "volume": 345600
    },
    {
      "time": "2025-11-19",
      "open": 43.63999938964844,
      "high": 44.029998779296875,
      "low": 43.5,
      "close": 43.66999816894531,
      "volume": 115100
    },
    {
      "time": "2025-11-20",
      "open": 44.34000015258789,
      "high": 44.569000244140625,
      "low": 42.869998931884766,
      "close": 42.93000030517578,
      "volume": 206400
    },
    {
      "time": "2025-11-21",
      "open": 43.099998474121094,
      "high": 44.2760009765625,
      "low": 43.099998474121094,
      "close": 44.099998474121094,
      "volume": 248300
    },
    {
      "time": "2025-11-24",
      "open": 44.34000015258789,
      "high": 44.77000045776367,
      "low": 44.209999084472656,
      "close": 44.709999084472656,
      "volume": 151900
    },
    {
      "time": "2025-11-25",
      "open": 44.720001220703125,
      "high": 45.72999954223633,
      "low": 44.720001220703125,
      "close": 45.630001068115234,
      "volume": 133300
    },
    {
      "time": "2025-11-26",
      "open": 45.6349983215332,
      "high": 46.27000045776367,
      "low": 45.6349983215332,
      "close": 45.95500183105469,
      "volume": 109700
    },
    {
      "time": "2025-11-28",
      "open": 46.04999923706055,
      "high": 46.209999084472656,
      "low": 45.970001220703125,
      "close": 46.150001525878906,
      "volume": 35700
    },
    {
      "time": "2025-12-01",
      "open": 45.689998626708984,
      "high": 46.1510009765625,
      "low": 45.689998626708984,
      "close": 45.79999923706055,
      "volume": 132300
    },
    {
      "time": "2025-12-02",
      "open": 45.95000076293945,
      "high": 45.959999084472656,
      "low": 45.619998931884766,
      "close": 45.619998931884766,
      "volume": 101800
    },
    {
      "time": "2025-12-03",
      "open": 45.69499969482422,
      "high": 46.23899841308594,
      "low": 45.69499969482422,
      "close": 46.220001220703125,
      "volume": 168200
    },
    {
      "time": "2025-12-04",
      "open": 46.1150016784668,
      "high": 46.630001068115234,
      "low": 46.060001373291016,
      "close": 46.47999954223633,
      "volume": 118500
    },
    {
      "time": "2025-12-05",
      "open": 46.470001220703125,
      "high": 46.7400016784668,
      "low": 46.40999984741211,
      "close": 46.459999084472656,
      "volume": 102000
    },
    {
      "time": "2025-12-08",
      "open": 46.7599983215332,
      "high": 46.7599983215332,
      "low": 46.27000045776367,
      "close": 46.33000183105469,
      "volume": 101700
    },
    {
      "time": "2025-12-09",
      "open": 46.209999084472656,
      "high": 46.650001525878906,
      "low": 46.209999084472656,
      "close": 46.31999969482422,
      "volume": 133400
    },
    {
      "time": "2025-12-10",
      "open": 46.310001373291016,
      "high": 47.279998779296875,
      "low": 46.209999084472656,
      "close": 47.09000015258789,
      "volume": 79500
    },
    {
      "time": "2025-12-11",
      "open": 46.93000030517578,
      "high": 47.63199996948242,
      "low": 46.93000030517578,
      "close": 47.599998474121094,
      "volume": 313500
    },
    {
      "time": "2025-12-12",
      "open": 47.7400016784668,
      "high": 47.7400016784668,
      "low": 46.875,
      "close": 46.95000076293945,
      "volume": 79600
    },
    {
      "time": "2025-12-15",
      "open": 47.349998474121094,
      "high": 47.349998474121094,
      "low": 46.65700149536133,
      "close": 46.709999084472656,
      "volume": 78100
    },
    {
      "time": "2025-12-16",
      "open": 46.470001220703125,
      "high": 46.683998107910156,
      "low": 46.138999938964844,
      "close": 46.310001373291016,
      "volume": 360700
    },
    {
      "time": "2025-12-17",
      "open": 46.5099983215332,
      "high": 46.86899948120117,
      "low": 46.060001373291016,
      "close": 46.099998474121094,
      "volume": 171200
    },
    {
      "time": "2025-12-18",
      "open": 46.650001525878906,
      "high": 46.72999954223633,
      "low": 46.22999954223633,
      "close": 46.279998779296875,
      "volume": 117300
    },
    {
      "time": "2025-12-19",
      "open": 46.369998931884766,
      "high": 46.724998474121094,
      "low": 46.369998931884766,
      "close": 46.630001068115234,
      "volume": 118000
    },
    {
      "time": "2025-12-22",
      "open": 46.86000061035156,
      "high": 47.290000915527344,
      "low": 46.86000061035156,
      "close": 47.13999938964844,
      "volume": 171900
    },
    {
      "time": "2025-12-23",
      "open": 47.060001373291016,
      "high": 47.11000061035156,
      "low": 46.790000915527344,
      "close": 46.88999938964844,
      "volume": 148700
    },
    {
      "time": "2025-12-24",
      "open": 47.0099983215332,
      "high": 47.06999969482422,
      "low": 46.849998474121094,
      "close": 47.029998779296875,
      "volume": 53300
    },
    {
      "time": "2025-12-26",
      "open": 47.06999969482422,
      "high": 47.06999969482422,
      "low": 46.7599983215332,
      "close": 46.90999984741211,
      "volume": 95500
    },
    {
      "time": "2025-12-29",
      "open": 46.72999954223633,
      "high": 46.82500076293945,
      "low": 46.540000915527344,
      "close": 46.650001525878906,
      "volume": 77600
    },
    {
      "time": "2025-12-30",
      "open": 46.77000045776367,
      "high": 46.77000045776367,
      "low": 46.380001068115234,
      "close": 46.380001068115234,
      "volume": 124700
    },
    {
      "time": "2025-12-31",
      "open": 46.43000030517578,
      "high": 46.43000030517578,
      "low": 45.939998626708984,
      "close": 45.97999954223633,
      "volume": 112300
    },
    {
      "time": "2026-01-02",
      "open": 46.27000045776367,
      "high": 46.584999084472656,
      "low": 45.95000076293945,
      "close": 46.529998779296875,
      "volume": 94800
    },
    {
      "time": "2026-01-05",
      "open": 46.70000076293945,
      "high": 47.40700149536133,
      "low": 46.70000076293945,
      "close": 47.2400016784668,
      "volume": 125400
    },
    {
      "time": "2026-01-06",
      "open": 47.22999954223633,
      "high": 47.9900016784668,
      "low": 47.185001373291016,
      "close": 47.9900016784668,
      "volume": 124400
    },
    {
      "time": "2026-01-07",
      "open": 47.97999954223633,
      "high": 47.97999954223633,
      "low": 47.54499816894531,
      "close": 47.63999938964844,
      "volume": 199000
    },
    {
      "time": "2026-01-08",
      "open": 47.459999084472656,
      "high": 48.117000579833984,
      "low": 47.459999084472656,
      "close": 48.029998779296875,
      "volume": 108900
    },
    {
      "time": "2026-01-09",
      "open": 48.2400016784668,
      "high": 48.59000015258789,
      "low": 48.099998474121094,
      "close": 48.47999954223633,
      "volume": 107000
    },
    {
      "time": "2026-01-12",
      "open": 48.279998779296875,
      "high": 48.584999084472656,
      "low": 48.220001220703125,
      "close": 48.56999969482422,
      "volume": 109800
    },
    {
      "time": "2026-01-13",
      "open": 48.810001373291016,
      "high": 48.810001373291016,
      "low": 48.4900016784668,
      "close": 48.619998931884766,
      "volume": 156800
    },
    {
      "time": "2026-01-14",
      "open": 48.45000076293945,
      "high": 48.84000015258789,
      "low": 48.41999816894531,
      "close": 48.779998779296875,
      "volume": 435000
    },
    {
      "time": "2026-01-15",
      "open": 48.939998626708984,
      "high": 49.5099983215332,
      "low": 48.939998626708984,
      "close": 49.31999969482422,
      "volume": 101000
    },
    {
      "time": "2026-01-16",
      "open": 49.28499984741211,
      "high": 49.369998931884766,
      "low": 49.084999084472656,
      "close": 49.22999954223633,
      "volume": 66900
    },
    {
      "time": "2026-01-20",
      "open": 48.45000076293945,
      "high": 49.02000045776367,
      "low": 48.45000076293945,
      "close": 48.58000183105469,
      "volume": 127100
    },
    {
      "time": "2026-01-21",
      "open": 49.029998779296875,
      "high": 49.720001220703125,
      "low": 48.92499923706055,
      "close": 49.61000061035156,
      "volume": 152400
    },
    {
      "time": "2026-01-22",
      "open": 49.95000076293945,
      "high": 50.150001525878906,
      "low": 49.83000183105469,
      "close": 49.86000061035156,
      "volume": 186400
    },
    {
      "time": "2026-01-23",
      "open": 49.790000915527344,
      "high": 49.790000915527344,
      "low": 49.08000183105469,
      "close": 49.21500015258789,
      "volume": 81300
    },
    {
      "time": "2026-01-26",
      "open": 49.20000076293945,
      "high": 49.516998291015625,
      "low": 49.04999923706055,
      "close": 49.15999984741211,
      "volume": 120500
    },
    {
      "time": "2026-01-27",
      "open": 49.279998779296875,
      "high": 49.279998779296875,
      "low": 48.91999816894531,
      "close": 49.130001068115234,
      "volume": 907900
    },
    {
      "time": "2026-01-28",
      "open": 49.279998779296875,
      "high": 49.5099983215332,
      "low": 48.84000015258789,
      "close": 48.959999084472656,
      "volume": 107200
    },
    {
      "time": "2026-01-29",
      "open": 49.13999938964844,
      "high": 49.150001525878906,
      "low": 48.3650016784668,
      "close": 48.97999954223633,
      "volume": 152400
    },
    {
      "time": "2026-01-30",
      "open": 48.65999984741211,
      "high": 49.069000244140625,
      "low": 48.18000030517578,
      "close": 48.40999984741211,
      "volume": 134700
    },
    {
      "time": "2026-02-02",
      "open": 48.310001373291016,
      "high": 49.09000015258789,
      "low": 48.310001373291016,
      "close": 48.90999984741211,
      "volume": 116800
    },
    {
      "time": "2026-02-03",
      "open": 49.209999084472656,
      "high": 49.44300079345703,
      "low": 48.41299819946289,
      "close": 49.060001373291016,
      "volume": 116200
    },
    {
      "time": "2026-02-04",
      "open": 49.189998626708984,
      "high": 49.4900016784668,
      "low": 48.525001525878906,
      "close": 49.119998931884766,
      "volume": 113900
    },
    {
      "time": "2026-02-05",
      "open": 48.68000030517578,
      "high": 49.290000915527344,
      "low": 48.4119987487793,
      "close": 48.47999954223633,
      "volume": 87600
    },
    {
      "time": "2026-02-06",
      "open": 48.93000030517578,
      "high": 50.11000061035156,
      "low": 48.93000030517578,
      "close": 50,
      "volume": 119600
    },
    {
      "time": "2026-02-09",
      "open": 50,
      "high": 50.2599983215332,
      "low": 49.77000045776367,
      "close": 50.15999984741211,
      "volume": 101200
    },
    {
      "time": "2026-02-10",
      "open": 50.189998626708984,
      "high": 50.41999816894531,
      "low": 50.04100036621094,
      "close": 50.06999969482422,
      "volume": 90400
    },
    {
      "time": "2026-02-11",
      "open": 50.439998626708984,
      "high": 50.470001220703125,
      "low": 49.625,
      "close": 49.94499969482422,
      "volume": 127900
    },
    {
      "time": "2026-02-12",
      "open": 50.380001068115234,
      "high": 50.40999984741211,
      "low": 48.91999816894531,
      "close": 49.18000030517578,
      "volume": 116700
    },
    {
      "time": "2026-02-13",
      "open": 49.27000045776367,
      "high": 49.9900016784668,
      "low": 49.04999923706055,
      "close": 49.689998626708984,
      "volume": 95200
    },
    {
      "time": "2026-02-17",
      "open": 49.58000183105469,
      "high": 49.790000915527344,
      "low": 49.06999969482422,
      "close": 49.61000061035156,
      "volume": 82300
    },
    {
      "time": "2026-02-18",
      "open": 49.63999938964844,
      "high": 50.34000015258789,
      "low": 49.63999938964844,
      "close": 49.939998626708984,
      "volume": 85300
    },
    {
      "time": "2026-02-19",
      "open": 49.65999984741211,
      "high": 49.94499969482422,
      "low": 49.56999969482422,
      "close": 49.939998626708984,
      "volume": 77100
    },
    {
      "time": "2026-02-20",
      "open": 49.77000045776367,
      "high": 50.349998474121094,
      "low": 49.72999954223633,
      "close": 50.18000030517578,
      "volume": 78300
    },
    {
      "time": "2026-02-23",
      "open": 50.08000183105469,
      "high": 50.08000183105469,
      "low": 49.07899856567383,
      "close": 49.369998931884766,
      "volume": 73800
    },
    {
      "time": "2026-02-24",
      "open": 49.439998626708984,
      "high": 49.92499923706055,
      "low": 49.334999084472656,
      "close": 49.86000061035156,
      "volume": 94900
    },
    {
      "time": "2026-02-25",
      "open": 50.209999084472656,
      "high": 50.209999084472656,
      "low": 49.59000015258789,
      "close": 50,
      "volume": 768200
    },
    {
      "time": "2026-02-26",
      "open": 49.93000030517578,
      "high": 50.29499816894531,
      "low": 49.6150016784668,
      "close": 50.25,
      "volume": 79400
    },
    {
      "time": "2026-02-27",
      "open": 49.59000015258789,
      "high": 49.720001220703125,
      "low": 49.29100036621094,
      "close": 49.70000076293945,
      "volume": 93200
    },
    {
      "time": "2026-03-02",
      "open": 49.099998474121094,
      "high": 50.060001373291016,
      "low": 49.08000183105469,
      "close": 49.93000030517578,
      "volume": 395800
    },
    {
      "time": "2026-03-03",
      "open": 48.779998779296875,
      "high": 49.439998626708984,
      "low": 48.06999969482422,
      "close": 49.18000030517578,
      "volume": 137300
    },
    {
      "time": "2026-03-04",
      "open": 49.5099983215332,
      "high": 49.58000183105469,
      "low": 49.029998779296875,
      "close": 49.459999084472656,
      "volume": 201500
    },
    {
      "time": "2026-03-05",
      "open": 49.0099983215332,
      "high": 49.409000396728516,
      "low": 48.29999923706055,
      "close": 48.66999816894531,
      "volume": 155700
    },
    {
      "time": "2026-03-06",
      "open": 47.88999938964844,
      "high": 47.88999938964844,
      "low": 47.474998474121094,
      "close": 47.65999984741211,
      "volume": 80900
    },
    {
      "time": "2026-03-09",
      "open": 47.130001068115234,
      "high": 48.10900115966797,
      "low": 46.46500015258789,
      "close": 48.08000183105469,
      "volume": 141900
    },
    {
      "time": "2026-03-10",
      "open": 48.060001373291016,
      "high": 48.59000015258789,
      "low": 47.7239990234375,
      "close": 47.84000015258789,
      "volume": 80800
    },
    {
      "time": "2026-03-11",
      "open": 47.709999084472656,
      "high": 47.95000076293945,
      "low": 47.38999938964844,
      "close": 47.7599983215332,
      "volume": 105800
    },
    {
      "time": "2026-03-12",
      "open": 47.27000045776367,
      "high": 47.34000015258789,
      "low": 46.70000076293945,
      "close": 46.77000045776367,
      "volume": 115000
    },
    {
      "time": "2026-03-13",
      "open": 47.06999969482422,
      "high": 47.31999969482422,
      "low": 46.540000915527344,
      "close": 46.650001525878906,
      "volume": 175300
    },
    {
      "time": "2026-03-16",
      "open": 47.06999969482422,
      "high": 47.507999420166016,
      "low": 47.0099983215332,
      "close": 47.040000915527344,
      "volume": 141800
    },
    {
      "time": "2026-03-17",
      "open": 47.29999923706055,
      "high": 47.619998931884766,
      "low": 47.209999084472656,
      "close": 47.34000015258789,
      "volume": 332900
    },
    {
      "time": "2026-03-18",
      "open": 47.099998474121094,
      "high": 47.27000045776367,
      "low": 46.775001525878906,
      "close": 46.790000915527344,
      "volume": 106300
    },
    {
      "time": "2026-03-19",
      "open": 46.310001373291016,
      "high": 47.19900131225586,
      "low": 46.290000915527344,
      "close": 46.900001525878906,
      "volume": 261800
    },
    {
      "time": "2026-03-20",
      "open": 46.65999984741211,
      "high": 46.834999084472656,
      "low": 45.652000427246094,
      "close": 45.91999816894531,
      "volume": 91800
    },
    {
      "time": "2026-03-23",
      "open": 46.790000915527344,
      "high": 47.529998779296875,
      "low": 46.790000915527344,
      "close": 46.869998931884766,
      "volume": 203600
    },
    {
      "time": "2026-03-24",
      "open": 46.470001220703125,
      "high": 47.345001220703125,
      "low": 46.41999816894531,
      "close": 47.11000061035156,
      "volume": 177900
    },
    {
      "time": "2026-03-25",
      "open": 47.59000015258789,
      "high": 47.6349983215332,
      "low": 47.084999084472656,
      "close": 47.540000915527344,
      "volume": 1471900
    },
    {
      "time": "2026-03-26",
      "open": 46.959999084472656,
      "high": 47.625,
      "low": 46.810001373291016,
      "close": 46.849998474121094,
      "volume": 321000
    },
    {
      "time": "2026-03-27",
      "open": 46.59000015258789,
      "high": 46.66999816894531,
      "low": 46,
      "close": 46.06999969482422,
      "volume": 72000
    },
    {
      "time": "2026-03-30",
      "open": 46.59000015258789,
      "high": 46.59000015258789,
      "low": 45.380001068115234,
      "close": 45.599998474121094,
      "volume": 169300
    },
    {
      "time": "2026-03-31",
      "open": 46.29999923706055,
      "high": 47.290000915527344,
      "low": 46.09000015258789,
      "close": 47.02000045776367,
      "volume": 74400
    },
    {
      "time": "2026-04-01",
      "open": 47.2400016784668,
      "high": 47.79999923706055,
      "low": 47.2400016784668,
      "close": 47.40999984741211,
      "volume": 158700
    },
    {
      "time": "2026-04-02",
      "open": 46.52000045776367,
      "high": 47.86000061035156,
      "low": 46.52000045776367,
      "close": 47.56999969482422,
      "volume": 176500
    },
    {
      "time": "2026-04-06",
      "open": 47.540000915527344,
      "high": 47.869998931884766,
      "low": 47.39500045776367,
      "close": 47.810001373291016,
      "volume": 152700
    },
    {
      "time": "2026-04-07",
      "open": 47.65999984741211,
      "high": 47.970001220703125,
      "low": 47.4900016784668,
      "close": 47.869998931884766,
      "volume": 130500
    },
    {
      "time": "2026-04-08",
      "open": 49.400001525878906,
      "high": 49.5369987487793,
      "low": 48.9900016784668,
      "close": 49.22999954223633,
      "volume": 112700
    },
    {
      "time": "2026-04-09",
      "open": 48.95000076293945,
      "high": 49.58000183105469,
      "low": 48.95000076293945,
      "close": 49.415000915527344,
      "volume": 86000
    },
    {
      "time": "2026-04-10",
      "open": 49.59000015258789,
      "high": 49.59000015258789,
      "low": 49.099998474121094,
      "close": 49.15999984741211,
      "volume": 105800
    },
    {
      "time": "2026-04-13",
      "open": 49,
      "high": 49.939998626708984,
      "low": 49,
      "close": 49.939998626708984,
      "volume": 105200
    },
    {
      "time": "2026-04-14",
      "open": 50.11000061035156,
      "high": 50.31999969482422,
      "low": 50,
      "close": 50.22999954223633,
      "volume": 67300
    },
    {
      "time": "2026-04-15",
      "open": 50.29999923706055,
      "high": 50.3380012512207,
      "low": 49.88999938964844,
      "close": 50.130001068115234,
      "volume": 75300
    },
    {
      "time": "2026-04-16",
      "open": 50.13999938964844,
      "high": 50.3849983215332,
      "low": 50.060001373291016,
      "close": 50.31999969482422,
      "volume": 102300
    },
    {
      "time": "2026-04-17",
      "open": 50.7599983215332,
      "high": 51.57500076293945,
      "low": 50.7599983215332,
      "close": 51.2400016784668,
      "volume": 231300
    },
    {
      "time": "2026-04-20",
      "open": 51.16999816894531,
      "high": 51.59000015258789,
      "low": 51.09000015258789,
      "close": 51.56999969482422,
      "volume": 131400
    },
    {
      "time": "2026-04-21",
      "open": 51.619998931884766,
      "high": 51.95000076293945,
      "low": 51.06999969482422,
      "close": 51.150001525878906,
      "volume": 270200
    },
    {
      "time": "2026-04-22",
      "open": 51.66999816894531,
      "high": 51.90999984741211,
      "low": 51.029998779296875,
      "close": 51.18000030517578,
      "volume": 57900
    },
    {
      "time": "2026-04-23",
      "open": 51.150001525878906,
      "high": 51.279998779296875,
      "low": 50.38999938964844,
      "close": 50.97999954223633,
      "volume": 80300
    },
    {
      "time": "2026-04-24",
      "open": 51.2599983215332,
      "high": 51.27000045776367,
      "low": 50.79999923706055,
      "close": 51.150001525878906,
      "volume": 67200
    },
    {
      "time": "2026-04-27",
      "open": 51.2599983215332,
      "high": 51.34000015258789,
      "low": 51.18000030517578,
      "close": 51.25,
      "volume": 58900
    },
    {
      "time": "2026-04-28",
      "open": 50.959999084472656,
      "high": 51.2599983215332,
      "low": 50.599998474121094,
      "close": 50.72999954223633,
      "volume": 70800
    },
    {
      "time": "2026-04-29",
      "open": 50.900001525878906,
      "high": 50.900001525878906,
      "low": 50.224998474121094,
      "close": 50.43000030517578,
      "volume": 104900
    },
    {
      "time": "2026-04-30",
      "open": 50.599998474121094,
      "high": 51.45000076293945,
      "low": 50.54999923706055,
      "close": 51.36000061035156,
      "volume": 101600
    },
    {
      "time": "2026-05-01",
      "open": 51.61000061035156,
      "high": 51.65700149536133,
      "low": 51.29999923706055,
      "close": 51.54999923706055,
      "volume": 54800
    },
    {
      "time": "2026-05-04",
      "open": 51.56999969482422,
      "high": 51.845001220703125,
      "low": 51.130001068115234,
      "close": 51.349998474121094,
      "volume": 82900
    },
    {
      "time": "2026-05-05",
      "open": 51.77000045776367,
      "high": 52.20399856567383,
      "low": 51.625,
      "close": 52.130001068115234,
      "volume": 94700
    },
    {
      "time": "2026-05-06",
      "open": 52.439998626708984,
      "high": 52.709999084472656,
      "low": 52.2400016784668,
      "close": 52.619998931884766,
      "volume": 103900
    },
    {
      "time": "2026-05-07",
      "open": 52.65999984741211,
      "high": 52.65999984741211,
      "low": 51.89500045776367,
      "close": 52.0099983215332,
      "volume": 81700
    },
    {
      "time": "2026-05-08",
      "open": 52.38999938964844,
      "high": 52.5099983215332,
      "low": 52.06999969482422,
      "close": 52.470001220703125,
      "volume": 88400
    },
    {
      "time": "2026-05-11",
      "open": 52.56999969482422,
      "high": 52.571998596191406,
      "low": 52.2400016784668,
      "close": 52.27000045776367,
      "volume": 83300
    },
    {
      "time": "2026-05-12",
      "open": 52.04999923706055,
      "high": 52.25,
      "low": 51.16999816894531,
      "close": 51.790000915527344,
      "volume": 117500
    },
    {
      "time": "2026-05-13",
      "open": 51.93000030517578,
      "high": 51.93000030517578,
      "low": 51.380001068115234,
      "close": 51.70000076293945,
      "volume": 126200
    },
    {
      "time": "2026-05-14",
      "open": 51.86000061035156,
      "high": 52.06999969482422,
      "low": 51.611000061035156,
      "close": 51.81999969482422,
      "volume": 81600
    },
    {
      "time": "2026-05-15",
      "open": 51.220001220703125,
      "high": 51.292999267578125,
      "low": 50.970001220703125,
      "close": 50.970001220703125,
      "volume": 75700
    },
    {
      "time": "2026-05-18",
      "open": 51.189998626708984,
      "high": 51.29999923706055,
      "low": 50.689998626708984,
      "close": 50.900001525878906,
      "volume": 72600
    },
    {
      "time": "2026-05-19",
      "open": 50.58000183105469,
      "high": 50.810001373291016,
      "low": 50.224998474121094,
      "close": 50.47999954223633,
      "volume": 100400
    },
    {
      "time": "2026-05-20",
      "open": 50.83000183105469,
      "high": 51.439998626708984,
      "low": 50.60499954223633,
      "close": 51.43000030517578,
      "volume": 83100
    },
    {
      "time": "2026-05-21",
      "open": 51.209999084472656,
      "high": 51.959999084472656,
      "low": 50.93000030517578,
      "close": 51.849998474121094,
      "volume": 130000
    },
    {
      "time": "2026-05-22",
      "open": 52.060001373291016,
      "high": 52.349998474121094,
      "low": 51.9109992980957,
      "close": 52.20000076293945,
      "volume": 60800
    },
    {
      "time": "2026-05-26",
      "open": 52.72999954223633,
      "high": 53.06999969482422,
      "low": 52.59000015258789,
      "close": 53.029998779296875,
      "volume": 63800
    },
    {
      "time": "2026-05-27",
      "open": 53.16999816894531,
      "high": 53.27000045776367,
      "low": 52.904998779296875,
      "close": 52.95000076293945,
      "volume": 55000
    },
    {
      "time": "2026-05-28",
      "open": 53.040000915527344,
      "high": 53.470001220703125,
      "low": 52.68000030517578,
      "close": 53.290000915527344,
      "volume": 93200
    },
    {
      "time": "2026-05-29",
      "open": 53.38999938964844,
      "high": 53.48400115966797,
      "low": 53.04999923706055,
      "close": 53.18000030517578,
      "volume": 126700
    },
    {
      "time": "2026-06-01",
      "open": 52.959999084472656,
      "high": 53.4900016784668,
      "low": 52.900001525878906,
      "close": 53.349998474121094,
      "volume": 99600
    },
    {
      "time": "2026-06-02",
      "open": 53.209999084472656,
      "high": 53.659000396728516,
      "low": 53.06999969482422,
      "close": 53.58000183105469,
      "volume": 92500
    },
    {
      "time": "2026-06-03",
      "open": 53.43000030517578,
      "high": 53.459999084472656,
      "low": 53.08000183105469,
      "close": 53.33000183105469,
      "volume": 55600
    },
    {
      "time": "2026-06-04",
      "open": 53.209999084472656,
      "high": 53.89500045776367,
      "low": 53.099998474121094,
      "close": 53.72999954223633,
      "volume": 88200
    },
    {
      "time": "2026-06-05",
      "open": 53.150001525878906,
      "high": 53.191001892089844,
      "low": 52.029998779296875,
      "close": 52.279998779296875,
      "volume": 71400
    },
    {
      "time": "2026-06-08",
      "open": 52.86000061035156,
      "high": 53.060001373291016,
      "low": 52.599998474121094,
      "close": 52.61000061035156,
      "volume": 47700
    },
    {
      "time": "2026-06-09",
      "open": 52.9900016784668,
      "high": 53.81999969482422,
      "low": 51.79999923706055,
      "close": 52.97999954223633,
      "volume": 6691600
    },
    {
      "time": "2026-06-10",
      "open": 52.834999084472656,
      "high": 53.569000244140625,
      "low": 52.310001373291016,
      "close": 52.34000015258789,
      "volume": 94300
    },
    {
      "time": "2026-06-11",
      "open": 52.77000045776367,
      "high": 53.880001068115234,
      "low": 52.5099983215332,
      "close": 53.79999923706055,
      "volume": 216900
    },
    {
      "time": "2026-06-12",
      "open": 54.04999923706055,
      "high": 54.70000076293945,
      "low": 53.91899871826172,
      "close": 54.40999984741211,
      "volume": 76600
    },
    {
      "time": "2026-06-15",
      "open": 55.2400016784668,
      "high": 55.290000915527344,
      "low": 54.56999969482422,
      "close": 54.68000030517578,
      "volume": 111900
    },
    {
      "time": "2026-06-16",
      "open": 54.650001525878906,
      "high": 55.11000061035156,
      "low": 54.16999816894531,
      "close": 54.20000076293945,
      "volume": 151300
    },
    {
      "time": "2026-06-17",
      "open": 54.459999084472656,
      "high": 54.709999084472656,
      "low": 53.47999954223633,
      "close": 53.61000061035156,
      "volume": 107900
    },
    {
      "time": "2026-06-18",
      "open": 54.380001068115234,
      "high": 54.529998779296875,
      "low": 54.08000183105469,
      "close": 54.4900016784668,
      "volume": 64000
    },
    {
      "time": "2026-06-22",
      "open": 54.959999084472656,
      "high": 54.959999084472656,
      "low": 54.619998931884766,
      "close": 54.68000030517578,
      "volume": 68000
    },
    {
      "time": "2026-06-23",
      "open": 53.529998779296875,
      "high": 54.439998626708984,
      "low": 53.529998779296875,
      "close": 54.02000045776367,
      "volume": 82700
    },
    {
      "time": "2026-06-24",
      "open": 54.2599983215332,
      "high": 54.720001220703125,
      "low": 54.119998931884766,
      "close": 54.349998474121094,
      "volume": 163800
    },
    {
      "time": "2026-06-25",
      "open": 55.0099983215332,
      "high": 55.53099822998047,
      "low": 54.90999984741211,
      "close": 55.279998779296875,
      "volume": 198000
    },
    {
      "time": "2026-06-26",
      "open": 54.709999084472656,
      "high": 55.4900016784668,
      "low": 54.709999084472656,
      "close": 55.2599983215332,
      "volume": 106700
    },
    {
      "time": "2026-06-29",
      "open": 55.529998779296875,
      "high": 55.529998779296875,
      "low": 54.650001525878906,
      "close": 55.43000030517578,
      "volume": 81800
    },
    {
      "time": "2026-06-30",
      "open": 55.540000915527344,
      "high": 56.06999969482422,
      "low": 55.48699951171875,
      "close": 55.93000030517578,
      "volume": 174700
    },
    {
      "time": "2026-07-01",
      "open": 55.59000015258789,
      "high": 56.040000915527344,
      "low": 55.38999938964844,
      "close": 55.38999938964844,
      "volume": 84600
    },
    {
      "time": "2026-07-02",
      "open": 55.880001068115234,
      "high": 55.9900016784668,
      "low": 54.34299850463867,
      "close": 54.869998931884766,
      "volume": 67200
    },
    {
      "time": "2026-07-06",
      "open": 54.95000076293945,
      "high": 55.310001373291016,
      "low": 54.95000076293945,
      "close": 55.029998779296875,
      "volume": 93900
    },
    {
      "time": "2026-07-07",
      "open": 54.869998931884766,
      "high": 55.04399871826172,
      "low": 54.099998474121094,
      "close": 54.369998931884766,
      "volume": 233600
    },
    {
      "time": "2026-07-08",
      "open": 54.040000915527344,
      "high": 54.11000061035156,
      "low": 53.349998474121094,
      "close": 53.970001220703125,
      "volume": 73700
    },
    {
      "time": "2026-07-09",
      "open": 54.31999969482422,
      "high": 55.06999969482422,
      "low": 54.31999969482422,
      "close": 54.72999954223633,
      "volume": 61000
    },
    {
      "time": "2026-07-10",
      "open": 54.849998474121094,
      "high": 54.849998474121094,
      "low": 54.40599822998047,
      "close": 54.665000915527344,
      "volume": 70000
    },
    {
      "time": "2026-07-13",
      "open": 54.459999084472656,
      "high": 54.709999084472656,
      "low": 53.9630012512207,
      "close": 54.11000061035156,
      "volume": 62200
    },
    {
      "time": "2026-07-14",
      "open": 54.33000183105469,
      "high": 54.709999084472656,
      "low": 54.22999954223633,
      "close": 54.345001220703125,
      "volume": 418800
    },
    {
      "time": "2026-07-15",
      "open": 54.54999923706055,
      "high": 54.58000183105469,
      "low": 53.935001373291016,
      "close": 54.380001068115234,
      "volume": 76900
    },
    {
      "time": "2026-07-16",
      "open": 54.08000183105469,
      "high": 54.70000076293945,
      "low": 54.08000183105469,
      "close": 54.29999923706055,
      "volume": 90900
    },
    {
      "time": "2026-07-17",
      "open": 53.779998779296875,
      "high": 54.38999938964844,
      "low": 53.779998779296875,
      "close": 53.959999084472656,
      "volume": 63700
    },
    {
      "time": "2026-07-20",
      "open": 54.29999923706055,
      "high": 54.29999923706055,
      "low": 53.61000061035156,
      "close": 53.61000061035156,
      "volume": 51600
    },
    {
      "time": "2026-07-21",
      "open": 54.04999923706055,
      "high": 54.470001220703125,
      "low": 53.8849983215332,
      "close": 54.45000076293945,
      "volume": 101000
    },
    {
      "time": "2026-07-22",
      "open": 54.25,
      "high": 54.56999969482422,
      "low": 54.16999816894531,
      "close": 54.22999954223633,
      "volume": 61400
    },
    {
      "time": "2026-07-23",
      "open": 53.790000915527344,
      "high": 54.34000015258789,
      "low": 53.790000915527344,
      "close": 53.9900016784668,
      "volume": 55100
    },
    {
      "time": "2026-07-24",
      "open": 54.11000061035156,
      "high": 54.34000015258789,
      "low": 53.79499816894531,
      "close": 53.86000061035156,
      "volume": 92030
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 43.93720016479492
    },
    {
      "time": "2025-10-06",
      "value": 43.99560020446777
    },
    {
      "time": "2025-10-07",
      "value": 44.046000213623046
    },
    {
      "time": "2025-10-08",
      "value": 44.10940017700195
    },
    {
      "time": "2025-10-09",
      "value": 44.166200180053714
    },
    {
      "time": "2025-10-10",
      "value": 44.20480018615723
    },
    {
      "time": "2025-10-13",
      "value": 44.276600189208985
    },
    {
      "time": "2025-10-14",
      "value": 44.34300018310547
    },
    {
      "time": "2025-10-15",
      "value": 44.415400161743165
    },
    {
      "time": "2025-10-16",
      "value": 44.474200134277346
    },
    {
      "time": "2025-10-17",
      "value": 44.53380012512207
    },
    {
      "time": "2025-10-20",
      "value": 44.60580009460449
    },
    {
      "time": "2025-10-21",
      "value": 44.680600051879885
    },
    {
      "time": "2025-10-22",
      "value": 44.72140007019043
    },
    {
      "time": "2025-10-23",
      "value": 44.75770011901855
    },
    {
      "time": "2025-10-24",
      "value": 44.81330017089844
    },
    {
      "time": "2025-10-27",
      "value": 44.876300201416015
    },
    {
      "time": "2025-10-28",
      "value": 44.930500183105465
    },
    {
      "time": "2025-10-29",
      "value": 44.98030014038086
    },
    {
      "time": "2025-10-30",
      "value": 45.02510017395019
    },
    {
      "time": "2025-10-31",
      "value": 45.073300170898435
    },
    {
      "time": "2025-11-03",
      "value": 45.091700134277346
    },
    {
      "time": "2025-11-04",
      "value": 45.10310012817383
    },
    {
      "time": "2025-11-05",
      "value": 45.12270011901855
    },
    {
      "time": "2025-11-06",
      "value": 45.12200012207031
    },
    {
      "time": "2025-11-07",
      "value": 45.12800010681153
    },
    {
      "time": "2025-11-10",
      "value": 45.148400115966794
    },
    {
      "time": "2025-11-11",
      "value": 45.17420013427734
    },
    {
      "time": "2025-11-12",
      "value": 45.20080017089844
    },
    {
      "time": "2025-11-13",
      "value": 45.19490020751953
    },
    {
      "time": "2025-11-14",
      "value": 45.18190017700195
    },
    {
      "time": "2025-11-17",
      "value": 45.1502001953125
    },
    {
      "time": "2025-11-18",
      "value": 45.12900016784668
    },
    {
      "time": "2025-11-19",
      "value": 45.10940010070801
    },
    {
      "time": "2025-11-20",
      "value": 45.05940010070801
    },
    {
      "time": "2025-11-21",
      "value": 45.041800079345705
    },
    {
      "time": "2025-11-24",
      "value": 45.03540008544922
    },
    {
      "time": "2025-11-25",
      "value": 45.051000137329105
    },
    {
      "time": "2025-11-26",
      "value": 45.07290016174316
    },
    {
      "time": "2025-11-28",
      "value": 45.08290016174316
    },
    {
      "time": "2025-12-01",
      "value": 45.09210014343262
    },
    {
      "time": "2025-12-02",
      "value": 45.09630012512207
    },
    {
      "time": "2025-12-03",
      "value": 45.11450012207031
    },
    {
      "time": "2025-12-04",
      "value": 45.145900115966796
    },
    {
      "time": "2025-12-05",
      "value": 45.18570007324219
    },
    {
      "time": "2025-12-08",
      "value": 45.21270011901856
    },
    {
      "time": "2025-12-09",
      "value": 45.23950012207031
    },
    {
      "time": "2025-12-10",
      "value": 45.279700088500974
    },
    {
      "time": "2025-12-11",
      "value": 45.326300048828124
    },
    {
      "time": "2025-12-12",
      "value": 45.35570007324219
    },
    {
      "time": "2025-12-15",
      "value": 45.375700073242186
    },
    {
      "time": "2025-12-16",
      "value": 45.38570007324219
    },
    {
      "time": "2025-12-17",
      "value": 45.40190002441406
    },
    {
      "time": "2025-12-18",
      "value": 45.4125
    },
    {
      "time": "2025-12-19",
      "value": 45.43830001831055
    },
    {
      "time": "2025-12-22",
      "value": 45.50209999084473
    },
    {
      "time": "2025-12-23",
      "value": 45.541299972534176
    },
    {
      "time": "2025-12-24",
      "value": 45.574099960327146
    },
    {
      "time": "2025-12-26",
      "value": 45.59909996032715
    },
    {
      "time": "2025-12-29",
      "value": 45.63290000915527
    },
    {
      "time": "2025-12-30",
      "value": 45.66290000915527
    },
    {
      "time": "2025-12-31",
      "value": 45.6725
    },
    {
      "time": "2026-01-02",
      "value": 45.69169998168945
    },
    {
      "time": "2026-01-05",
      "value": 45.73690002441406
    },
    {
      "time": "2026-01-06",
      "value": 45.78440002441406
    },
    {
      "time": "2026-01-07",
      "value": 45.81599998474121
    },
    {
      "time": "2026-01-08",
      "value": 45.85179992675781
    },
    {
      "time": "2026-01-09",
      "value": 45.902799911499024
    },
    {
      "time": "2026-01-12",
      "value": 45.9631999206543
    },
    {
      "time": "2026-01-13",
      "value": 46.03299987792969
    },
    {
      "time": "2026-01-14",
      "value": 46.10219985961914
    },
    {
      "time": "2026-01-15",
      "value": 46.183599853515624
    },
    {
      "time": "2026-01-16",
      "value": 46.27719985961914
    },
    {
      "time": "2026-01-20",
      "value": 46.34619987487793
    },
    {
      "time": "2026-01-21",
      "value": 46.44919990539551
    },
    {
      "time": "2026-01-22",
      "value": 46.54859992980957
    },
    {
      "time": "2026-01-23",
      "value": 46.62609992980957
    },
    {
      "time": "2026-01-26",
      "value": 46.70109992980957
    },
    {
      "time": "2026-01-27",
      "value": 46.7756999206543
    },
    {
      "time": "2026-01-28",
      "value": 46.86739990234375
    },
    {
      "time": "2026-01-29",
      "value": 46.96099990844726
    },
    {
      "time": "2026-01-30",
      "value": 47.05999992370605
    },
    {
      "time": "2026-02-02",
      "value": 47.16539993286133
    },
    {
      "time": "2026-02-03",
      "value": 47.27319999694824
    },
    {
      "time": "2026-02-04",
      "value": 47.39699996948242
    },
    {
      "time": "2026-02-05",
      "value": 47.48459999084473
    },
    {
      "time": "2026-02-06",
      "value": 47.590400009155275
    },
    {
      "time": "2026-02-09",
      "value": 47.68099998474121
    },
    {
      "time": "2026-02-10",
      "value": 47.7632999420166
    },
    {
      "time": "2026-02-11",
      "value": 47.83919990539551
    },
    {
      "time": "2026-02-12",
      "value": 47.90679992675781
    },
    {
      "time": "2026-02-13",
      "value": 47.988199920654296
    },
    {
      "time": "2026-02-17",
      "value": 48.05599990844726
    },
    {
      "time": "2026-02-18",
      "value": 48.12519989013672
    },
    {
      "time": "2026-02-19",
      "value": 48.19479988098144
    },
    {
      "time": "2026-02-20",
      "value": 48.271799850463864
    },
    {
      "time": "2026-02-23",
      "value": 48.33279983520508
    },
    {
      "time": "2026-02-24",
      "value": 48.38819984436035
    },
    {
      "time": "2026-02-25",
      "value": 48.43619987487793
    },
    {
      "time": "2026-02-26",
      "value": 48.50219985961914
    },
    {
      "time": "2026-02-27",
      "value": 48.56199989318848
    },
    {
      "time": "2026-03-02",
      "value": 48.63439987182617
    },
    {
      "time": "2026-03-03",
      "value": 48.69599990844726
    },
    {
      "time": "2026-03-04",
      "value": 48.75959991455078
    },
    {
      "time": "2026-03-05",
      "value": 48.80039985656738
    },
    {
      "time": "2026-03-06",
      "value": 48.81079986572266
    },
    {
      "time": "2026-03-09",
      "value": 48.83459991455078
    },
    {
      "time": "2026-03-10",
      "value": 48.8507999420166
    },
    {
      "time": "2026-03-11",
      "value": 48.86779991149902
    },
    {
      "time": "2026-03-12",
      "value": 48.87019989013672
    },
    {
      "time": "2026-03-13",
      "value": 48.87559989929199
    },
    {
      "time": "2026-03-16",
      "value": 48.896799926757815
    },
    {
      "time": "2026-03-17",
      "value": 48.912999954223636
    },
    {
      "time": "2026-03-18",
      "value": 48.903999938964844
    },
    {
      "time": "2026-03-19",
      "value": 48.882199935913086
    },
    {
      "time": "2026-03-20",
      "value": 48.847799911499024
    },
    {
      "time": "2026-03-23",
      "value": 48.82459991455078
    },
    {
      "time": "2026-03-24",
      "value": 48.797199935913085
    },
    {
      "time": "2026-03-25",
      "value": 48.77659996032715
    },
    {
      "time": "2026-03-26",
      "value": 48.74119995117187
    },
    {
      "time": "2026-03-27",
      "value": 48.68699996948242
    },
    {
      "time": "2026-03-30",
      "value": 48.61259994506836
    },
    {
      "time": "2026-03-31",
      "value": 48.56839996337891
    },
    {
      "time": "2026-04-01",
      "value": 48.54499992370606
    },
    {
      "time": "2026-04-02",
      "value": 48.50419990539551
    },
    {
      "time": "2026-04-06",
      "value": 48.4631999206543
    },
    {
      "time": "2026-04-07",
      "value": 48.436299896240236
    },
    {
      "time": "2026-04-08",
      "value": 48.43769989013672
    },
    {
      "time": "2026-04-09",
      "value": 48.44339988708496
    },
    {
      "time": "2026-04-10",
      "value": 48.44739990234375
    },
    {
      "time": "2026-04-13",
      "value": 48.4665998840332
    },
    {
      "time": "2026-04-14",
      "value": 48.50299987792969
    },
    {
      "time": "2026-04-15",
      "value": 48.52739990234375
    },
    {
      "time": "2026-04-16",
      "value": 48.552599868774415
    },
    {
      "time": "2026-04-17",
      "value": 48.594999923706055
    },
    {
      "time": "2026-04-20",
      "value": 48.65679992675781
    },
    {
      "time": "2026-04-21",
      "value": 48.67979995727539
    },
    {
      "time": "2026-04-22",
      "value": 48.70019996643067
    },
    {
      "time": "2026-04-23",
      "value": 48.71839996337891
    },
    {
      "time": "2026-04-24",
      "value": 48.7425
    },
    {
      "time": "2026-04-27",
      "value": 48.78389999389648
    },
    {
      "time": "2026-04-28",
      "value": 48.80470001220703
    },
    {
      "time": "2026-04-29",
      "value": 48.821100006103514
    },
    {
      "time": "2026-04-30",
      "value": 48.84950004577637
    },
    {
      "time": "2026-05-01",
      "value": 48.8817000579834
    },
    {
      "time": "2026-05-04",
      "value": 48.9051000213623
    },
    {
      "time": "2026-05-05",
      "value": 48.960300064086915
    },
    {
      "time": "2026-05-06",
      "value": 49.01550003051758
    },
    {
      "time": "2026-05-07",
      "value": 49.05569999694824
    },
    {
      "time": "2026-05-08",
      "value": 49.1001000213623
    },
    {
      "time": "2026-05-11",
      "value": 49.15150001525879
    },
    {
      "time": "2026-05-12",
      "value": 49.18870002746582
    },
    {
      "time": "2026-05-13",
      "value": 49.239100036621096
    },
    {
      "time": "2026-05-14",
      "value": 49.286300048828124
    },
    {
      "time": "2026-05-15",
      "value": 49.33230010986328
    },
    {
      "time": "2026-05-18",
      "value": 49.39710014343262
    },
    {
      "time": "2026-05-19",
      "value": 49.44510009765625
    },
    {
      "time": "2026-05-20",
      "value": 49.51690010070801
    },
    {
      "time": "2026-05-21",
      "value": 49.59870010375977
    },
    {
      "time": "2026-05-22",
      "value": 49.70730010986328
    },
    {
      "time": "2026-05-26",
      "value": 49.83490005493164
    },
    {
      "time": "2026-05-27",
      "value": 49.953100051879886
    },
    {
      "time": "2026-05-28",
      "value": 50.07210006713867
    },
    {
      "time": "2026-05-29",
      "value": 50.19990005493164
    },
    {
      "time": "2026-06-01",
      "value": 50.328899993896485
    },
    {
      "time": "2026-06-02",
      "value": 50.482100067138674
    },
    {
      "time": "2026-06-03",
      "value": 50.61130012512207
    },
    {
      "time": "2026-06-04",
      "value": 50.743700103759764
    },
    {
      "time": "2026-06-05",
      "value": 50.838500061035155
    },
    {
      "time": "2026-06-08",
      "value": 50.953700103759765
    },
    {
      "time": "2026-06-09",
      "value": 51.09190010070801
    },
    {
      "time": "2026-06-10",
      "value": 51.226700134277344
    },
    {
      "time": "2026-06-11",
      "value": 51.362300109863284
    },
    {
      "time": "2026-06-12",
      "value": 51.502300109863285
    },
    {
      "time": "2026-06-15",
      "value": 51.64450012207031
    },
    {
      "time": "2026-06-16",
      "value": 51.77230010986328
    },
    {
      "time": "2026-06-17",
      "value": 51.88710014343262
    },
    {
      "time": "2026-06-18",
      "value": 51.99230018615722
    },
    {
      "time": "2026-06-22",
      "value": 52.0976001739502
    },
    {
      "time": "2026-06-23",
      "value": 52.194800186157224
    },
    {
      "time": "2026-06-24",
      "value": 52.28300018310547
    },
    {
      "time": "2026-06-25",
      "value": 52.38400016784668
    },
    {
      "time": "2026-06-26",
      "value": 52.48660011291504
    },
    {
      "time": "2026-06-29",
      "value": 52.58880012512207
    },
    {
      "time": "2026-06-30",
      "value": 52.68260009765625
    },
    {
      "time": "2026-07-01",
      "value": 52.759000091552736
    },
    {
      "time": "2026-07-02",
      "value": 52.83340003967285
    },
    {
      "time": "2026-07-06",
      "value": 52.910400009155275
    },
    {
      "time": "2026-07-07",
      "value": 52.97819999694824
    },
    {
      "time": "2026-07-08",
      "value": 53.034599990844725
    },
    {
      "time": "2026-07-09",
      "value": 53.104199981689455
    },
    {
      "time": "2026-07-10",
      "value": 53.182900009155276
    },
    {
      "time": "2026-07-13",
      "value": 53.25650001525879
    },
    {
      "time": "2026-07-14",
      "value": 53.31620002746582
    },
    {
      "time": "2026-07-15",
      "value": 53.37280006408692
    },
    {
      "time": "2026-07-16",
      "value": 53.431800079345706
    },
    {
      "time": "2026-07-17",
      "value": 53.46840003967285
    },
    {
      "time": "2026-07-20",
      "value": 53.48820007324219
    },
    {
      "time": "2026-07-21",
      "value": 53.53700012207031
    },
    {
      "time": "2026-07-22",
      "value": 53.57220008850098
    },
    {
      "time": "2026-07-23",
      "value": 53.60660011291504
    },
    {
      "time": "2026-07-24",
      "value": 53.64800010681152
    }
  ],
  "analysis": null
}