{
  "ok": true,
  "cached": false,
  "ticker": "FEM",
  "price": 31.041,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 25.510000228881836,
      "high": 26.010000228881836,
      "low": 25.309999465942383,
      "close": 25.399999618530273,
      "volume": 24700
    },
    {
      "time": "2025-07-28",
      "open": 25.219999313354492,
      "high": 25.219999313354492,
      "low": 25.110000610351562,
      "close": 25.1299991607666,
      "volume": 31700
    },
    {
      "time": "2025-07-29",
      "open": 25.299999237060547,
      "high": 25.309999465942383,
      "low": 25.229999542236328,
      "close": 25.280000686645508,
      "volume": 30700
    },
    {
      "time": "2025-07-30",
      "open": 25.06999969482422,
      "high": 25.15999984741211,
      "low": 25.06999969482422,
      "close": 25.110000610351562,
      "volume": 25400
    },
    {
      "time": "2025-07-31",
      "open": 24.84000015258789,
      "high": 24.950000762939453,
      "low": 24.829999923706055,
      "close": 24.860000610351562,
      "volume": 27800
    },
    {
      "time": "2025-08-01",
      "open": 24.889999389648438,
      "high": 24.889999389648438,
      "low": 24.690000534057617,
      "close": 24.760000228881836,
      "volume": 28000
    },
    {
      "time": "2025-08-04",
      "open": 25.170000076293945,
      "high": 25.170000076293945,
      "low": 25.110000610351562,
      "close": 25.139999389648438,
      "volume": 35300
    },
    {
      "time": "2025-08-05",
      "open": 25.280000686645508,
      "high": 25.34000015258789,
      "low": 25.229999542236328,
      "close": 25.299999237060547,
      "volume": 256200
    },
    {
      "time": "2025-08-06",
      "open": 25.40999984741211,
      "high": 25.559999465942383,
      "low": 25.40999984741211,
      "close": 25.520000457763672,
      "volume": 32400
    },
    {
      "time": "2025-08-07",
      "open": 25.719999313354492,
      "high": 25.719999313354492,
      "low": 25.540000915527344,
      "close": 25.670000076293945,
      "volume": 68800
    },
    {
      "time": "2025-08-08",
      "open": 25.809999465942383,
      "high": 25.8799991607666,
      "low": 25.75,
      "close": 25.84000015258789,
      "volume": 30700
    },
    {
      "time": "2025-08-11",
      "open": 25.729999542236328,
      "high": 25.809999465942383,
      "low": 25.709999084472656,
      "close": 25.75,
      "volume": 51700
    },
    {
      "time": "2025-08-12",
      "open": 25.84000015258789,
      "high": 26.030000686645508,
      "low": 25.84000015258789,
      "close": 26.010000228881836,
      "volume": 19000
    },
    {
      "time": "2025-08-13",
      "open": 26.15999984741211,
      "high": 26.25,
      "low": 26.15999984741211,
      "close": 26.229999542236328,
      "volume": 33000
    },
    {
      "time": "2025-08-14",
      "open": 25.850000381469727,
      "high": 25.989999771118164,
      "low": 25.850000381469727,
      "close": 25.940000534057617,
      "volume": 29700
    },
    {
      "time": "2025-08-15",
      "open": 26.030000686645508,
      "high": 26.100000381469727,
      "low": 26,
      "close": 26.030000686645508,
      "volume": 31700
    },
    {
      "time": "2025-08-18",
      "open": 26.09000015258789,
      "high": 26.149999618530273,
      "low": 26.040000915527344,
      "close": 26.139999389648438,
      "volume": 39100
    },
    {
      "time": "2025-08-19",
      "open": 26,
      "high": 26.06999969482422,
      "low": 25.93000030517578,
      "close": 25.950000762939453,
      "volume": 22800
    },
    {
      "time": "2025-08-20",
      "open": 26.15999984741211,
      "high": 26.18000030517578,
      "low": 26.079999923706055,
      "close": 26.15999984741211,
      "volume": 34700
    },
    {
      "time": "2025-08-21",
      "open": 26.15999984741211,
      "high": 26.219999313354492,
      "low": 26.1299991607666,
      "close": 26.18000030517578,
      "volume": 28300
    },
    {
      "time": "2025-08-22",
      "open": 26.309999465942383,
      "high": 26.809999465942383,
      "low": 26.260000228881836,
      "close": 26.760000228881836,
      "volume": 60100
    },
    {
      "time": "2025-08-25",
      "open": 26.68000030517578,
      "high": 26.790000915527344,
      "low": 26.579999923706055,
      "close": 26.600000381469727,
      "volume": 45800
    },
    {
      "time": "2025-08-26",
      "open": 26.690000534057617,
      "high": 26.760000228881836,
      "low": 26.649999618530273,
      "close": 26.68000030517578,
      "volume": 27100
    },
    {
      "time": "2025-08-27",
      "open": 26.270000457763672,
      "high": 26.420000076293945,
      "low": 26.239999771118164,
      "close": 26.420000076293945,
      "volume": 30400
    },
    {
      "time": "2025-08-28",
      "open": 26.360000610351562,
      "high": 26.520000457763672,
      "low": 26.360000610351562,
      "close": 26.510000228881836,
      "volume": 22300
    },
    {
      "time": "2025-08-29",
      "open": 26.389999389648438,
      "high": 26.389999389648438,
      "low": 26.309999465942383,
      "close": 26.3799991607666,
      "volume": 46700
    },
    {
      "time": "2025-09-02",
      "open": 26.190000534057617,
      "high": 26.420000076293945,
      "low": 26.149999618530273,
      "close": 26.420000076293945,
      "volume": 39100
    },
    {
      "time": "2025-09-03",
      "open": 26.489999771118164,
      "high": 26.579999923706055,
      "low": 26.469999313354492,
      "close": 26.530000686645508,
      "volume": 26800
    },
    {
      "time": "2025-09-04",
      "open": 26.270000457763672,
      "high": 26.31999969482422,
      "low": 26.200000762939453,
      "close": 26.31999969482422,
      "volume": 30200
    },
    {
      "time": "2025-09-05",
      "open": 26.690000534057617,
      "high": 26.709999084472656,
      "low": 26.549999237060547,
      "close": 26.610000610351562,
      "volume": 30700
    },
    {
      "time": "2025-09-08",
      "open": 26.75,
      "high": 26.84000015258789,
      "low": 26.709999084472656,
      "close": 26.81999969482422,
      "volume": 38100
    },
    {
      "time": "2025-09-09",
      "open": 26.809999465942383,
      "high": 26.829999923706055,
      "low": 26.700000762939453,
      "close": 26.760000228881836,
      "volume": 24800
    },
    {
      "time": "2025-09-10",
      "open": 26.799999237060547,
      "high": 26.850000381469727,
      "low": 26.739999771118164,
      "close": 26.760000228881836,
      "volume": 22600
    },
    {
      "time": "2025-09-11",
      "open": 26.700000762939453,
      "high": 28.8799991607666,
      "low": 26.25,
      "close": 27.079999923706055,
      "volume": 22800
    },
    {
      "time": "2025-09-12",
      "open": 27.110000610351562,
      "high": 27.1200008392334,
      "low": 27.059999465942383,
      "close": 27.059999465942383,
      "volume": 21900
    },
    {
      "time": "2025-09-15",
      "open": 27.290000915527344,
      "high": 27.309999465942383,
      "low": 27.209999084472656,
      "close": 27.260000228881836,
      "volume": 22300
    },
    {
      "time": "2025-09-16",
      "open": 27.280000686645508,
      "high": 27.299999237060547,
      "low": 27.1200008392334,
      "close": 27.280000686645508,
      "volume": 64100
    },
    {
      "time": "2025-09-17",
      "open": 27.389999389648438,
      "high": 27.469999313354492,
      "low": 27.229999542236328,
      "close": 27.280000686645508,
      "volume": 37500
    },
    {
      "time": "2025-09-18",
      "open": 27.1200008392334,
      "high": 27.1299991607666,
      "low": 27.020000457763672,
      "close": 27.09000015258789,
      "volume": 28300
    },
    {
      "time": "2025-09-19",
      "open": 27.18000030517578,
      "high": 27.350000381469727,
      "low": 27.170000076293945,
      "close": 27.280000686645508,
      "volume": 29100
    },
    {
      "time": "2025-09-22",
      "open": 27.329999923706055,
      "high": 27.40999984741211,
      "low": 27.260000228881836,
      "close": 27.40999984741211,
      "volume": 23300
    },
    {
      "time": "2025-09-23",
      "open": 27.299999237060547,
      "high": 27.3700008392334,
      "low": 27.280000686645508,
      "close": 27.290000915527344,
      "volume": 22100
    },
    {
      "time": "2025-09-24",
      "open": 27.190000534057617,
      "high": 27.209999084472656,
      "low": 27.06999969482422,
      "close": 27.100000381469727,
      "volume": 29700
    },
    {
      "time": "2025-09-25",
      "open": 26.739999771118164,
      "high": 26.780000686645508,
      "low": 26.600000381469727,
      "close": 26.639999389648438,
      "volume": 53600
    },
    {
      "time": "2025-09-26",
      "open": 26.649999618530273,
      "high": 26.770000457763672,
      "low": 26.6200008392334,
      "close": 26.760000228881836,
      "volume": 17100
    },
    {
      "time": "2025-09-29",
      "open": 26.969999313354492,
      "high": 26.969999313354492,
      "low": 26.8700008392334,
      "close": 26.920000076293945,
      "volume": 55100
    },
    {
      "time": "2025-09-30",
      "open": 26.989999771118164,
      "high": 27.100000381469727,
      "low": 26.979999542236328,
      "close": 27.100000381469727,
      "volume": 43200
    },
    {
      "time": "2025-10-01",
      "open": 27.079999923706055,
      "high": 27.18000030517578,
      "low": 27.040000915527344,
      "close": 27.100000381469727,
      "volume": 40800
    },
    {
      "time": "2025-10-02",
      "open": 27.209999084472656,
      "high": 27.209999084472656,
      "low": 26.950000762939453,
      "close": 27.06999969482422,
      "volume": 15100
    },
    {
      "time": "2025-10-03",
      "open": 27.100000381469727,
      "high": 27.1200008392334,
      "low": 27.020000457763672,
      "close": 27.059999465942383,
      "volume": 20400
    },
    {
      "time": "2025-10-06",
      "open": 27.079999923706055,
      "high": 27.09000015258789,
      "low": 27.030000686645508,
      "close": 27.06999969482422,
      "volume": 24400
    },
    {
      "time": "2025-10-07",
      "open": 27.030000686645508,
      "high": 27.030000686645508,
      "low": 26.780000686645508,
      "close": 26.81999969482422,
      "volume": 81800
    },
    {
      "time": "2025-10-08",
      "open": 26.959999084472656,
      "high": 27.059999465942383,
      "low": 26.90999984741211,
      "close": 27.030000686645508,
      "volume": 30700
    },
    {
      "time": "2025-10-09",
      "open": 27.15999984741211,
      "high": 27.15999984741211,
      "low": 26.75,
      "close": 26.829999923706055,
      "volume": 25900
    },
    {
      "time": "2025-10-10",
      "open": 26.719999313354492,
      "high": 26.719999313354492,
      "low": 25.850000381469727,
      "close": 25.889999389648438,
      "volume": 42100
    },
    {
      "time": "2025-10-13",
      "open": 26.600000381469727,
      "high": 26.709999084472656,
      "low": 26.520000457763672,
      "close": 26.6299991607666,
      "volume": 47700
    },
    {
      "time": "2025-10-14",
      "open": 26.15999984741211,
      "high": 26.459999084472656,
      "low": 26.15999984741211,
      "close": 26.200000762939453,
      "volume": 147400
    },
    {
      "time": "2025-10-15",
      "open": 26.600000381469727,
      "high": 26.719999313354492,
      "low": 26.549999237060547,
      "close": 26.6299991607666,
      "volume": 31800
    },
    {
      "time": "2025-10-16",
      "open": 26.770000457763672,
      "high": 26.850000381469727,
      "low": 26.65999984741211,
      "close": 26.739999771118164,
      "volume": 93400
    },
    {
      "time": "2025-10-17",
      "open": 26.219999313354492,
      "high": 26.399999618530273,
      "low": 26.219999313354492,
      "close": 26.3700008392334,
      "volume": 98400
    },
    {
      "time": "2025-10-20",
      "open": 26.43000030517578,
      "high": 26.56999969482422,
      "low": 26.3799991607666,
      "close": 26.540000915527344,
      "volume": 48300
    },
    {
      "time": "2025-10-21",
      "open": 26.530000686645508,
      "high": 26.530000686645508,
      "low": 26.3799991607666,
      "close": 26.420000076293945,
      "volume": 31400
    },
    {
      "time": "2025-10-22",
      "open": 26.360000610351562,
      "high": 26.420000076293945,
      "low": 26.229999542236328,
      "close": 26.360000610351562,
      "volume": 17900
    },
    {
      "time": "2025-10-23",
      "open": 26.479999542236328,
      "high": 26.6200008392334,
      "low": 26.459999084472656,
      "close": 26.540000915527344,
      "volume": 57300
    },
    {
      "time": "2025-10-24",
      "open": 26.8799991607666,
      "high": 26.8799991607666,
      "low": 26.790000915527344,
      "close": 26.790000915527344,
      "volume": 29500
    },
    {
      "time": "2025-10-27",
      "open": 26.989999771118164,
      "high": 27.049999237060547,
      "low": 26.940000534057617,
      "close": 27.030000686645508,
      "volume": 23100
    },
    {
      "time": "2025-10-28",
      "open": 26.850000381469727,
      "high": 27,
      "low": 26.799999237060547,
      "close": 26.979999542236328,
      "volume": 29500
    },
    {
      "time": "2025-10-29",
      "open": 27.18000030517578,
      "high": 27.190000534057617,
      "low": 27,
      "close": 27.040000915527344,
      "volume": 27700
    },
    {
      "time": "2025-10-30",
      "open": 27.110000610351562,
      "high": 27.18000030517578,
      "low": 27.059999465942383,
      "close": 27.079999923706055,
      "volume": 28800
    },
    {
      "time": "2025-10-31",
      "open": 26.969999313354492,
      "high": 27,
      "low": 26.860000610351562,
      "close": 26.979999542236328,
      "volume": 37300
    },
    {
      "time": "2025-11-03",
      "open": 27.139999389648438,
      "high": 27.170000076293945,
      "low": 27.059999465942383,
      "close": 27.139999389648438,
      "volume": 41500
    },
    {
      "time": "2025-11-04",
      "open": 26.68000030517578,
      "high": 26.770000457763672,
      "low": 26.479999542236328,
      "close": 26.600000381469727,
      "volume": 35200
    },
    {
      "time": "2025-11-05",
      "open": 26.760000228881836,
      "high": 27.010000228881836,
      "low": 26.760000228881836,
      "close": 26.959999084472656,
      "volume": 25300
    },
    {
      "time": "2025-11-06",
      "open": 27.239999771118164,
      "high": 27.309999465942383,
      "low": 27.06999969482422,
      "close": 27.149999618530273,
      "volume": 19100
    },
    {
      "time": "2025-11-07",
      "open": 26.889999389648438,
      "high": 27.020000457763672,
      "low": 26.81999969482422,
      "close": 27.010000228881836,
      "volume": 29700
    },
    {
      "time": "2025-11-10",
      "open": 27.31999969482422,
      "high": 27.479999542236328,
      "low": 27.25,
      "close": 27.469999313354492,
      "volume": 27700
    },
    {
      "time": "2025-11-11",
      "open": 27.510000228881836,
      "high": 27.549999237060547,
      "low": 27.43000030517578,
      "close": 27.540000915527344,
      "volume": 27100
    },
    {
      "time": "2025-11-12",
      "open": 27.530000686645508,
      "high": 27.56999969482422,
      "low": 27.469999313354492,
      "close": 27.549999237060547,
      "volume": 19800
    },
    {
      "time": "2025-11-13",
      "open": 27.719999313354492,
      "high": 27.719999313354492,
      "low": 27.399999618530273,
      "close": 27.459999084472656,
      "volume": 44000
    },
    {
      "time": "2025-11-14",
      "open": 27.299999237060547,
      "high": 27.510000228881836,
      "low": 27.280000686645508,
      "close": 27.43000030517578,
      "volume": 49600
    },
    {
      "time": "2025-11-17",
      "open": 26.989999771118164,
      "high": 27.079999923706055,
      "low": 26.799999237060547,
      "close": 26.850000381469727,
      "volume": 29200
    },
    {
      "time": "2025-11-18",
      "open": 26.59000015258789,
      "high": 26.719999313354492,
      "low": 26.5,
      "close": 26.6299991607666,
      "volume": 34000
    },
    {
      "time": "2025-11-19",
      "open": 26.68000030517578,
      "high": 26.81999969482422,
      "low": 26.56999969482422,
      "close": 26.670000076293945,
      "volume": 41500
    },
    {
      "time": "2025-11-20",
      "open": 26.8700008392334,
      "high": 26.899999618530273,
      "low": 26.34000015258789,
      "close": 26.350000381469727,
      "volume": 25300
    },
    {
      "time": "2025-11-21",
      "open": 26.059999465942383,
      "high": 26.309999465942383,
      "low": 25.93000030517578,
      "close": 26.209999084472656,
      "volume": 40000
    },
    {
      "time": "2025-11-24",
      "open": 26.219999313354492,
      "high": 26.479999542236328,
      "low": 26.219999313354492,
      "close": 26.450000762939453,
      "volume": 108500
    },
    {
      "time": "2025-11-25",
      "open": 26.459999084472656,
      "high": 26.649999618530273,
      "low": 26.3700008392334,
      "close": 26.649999618530273,
      "volume": 48800
    },
    {
      "time": "2025-11-26",
      "open": 26.690000534057617,
      "high": 26.8799991607666,
      "low": 26.65999984741211,
      "close": 26.84000015258789,
      "volume": 41500
    },
    {
      "time": "2025-11-28",
      "open": 26.989999771118164,
      "high": 27.079999923706055,
      "low": 26.959999084472656,
      "close": 27.079999923706055,
      "volume": 12500
    },
    {
      "time": "2025-12-01",
      "open": 27.1299991607666,
      "high": 27.209999084472656,
      "low": 27.110000610351562,
      "close": 27.1299991607666,
      "volume": 64600
    },
    {
      "time": "2025-12-02",
      "open": 27.09000015258789,
      "high": 27.1299991607666,
      "low": 27.010000228881836,
      "close": 27.110000610351562,
      "volume": 64800
    },
    {
      "time": "2025-12-03",
      "open": 26.989999771118164,
      "high": 27.1200008392334,
      "low": 26.979999542236328,
      "close": 27.1200008392334,
      "volume": 35100
    },
    {
      "time": "2025-12-04",
      "open": 27.139999389648438,
      "high": 27.15999984741211,
      "low": 27.059999465942383,
      "close": 27.139999389648438,
      "volume": 26900
    },
    {
      "time": "2025-12-05",
      "open": 27.469999313354492,
      "high": 27.530000686645508,
      "low": 27.229999542236328,
      "close": 27.260000228881836,
      "volume": 29700
    },
    {
      "time": "2025-12-08",
      "open": 27.190000534057617,
      "high": 27.190000534057617,
      "low": 26.989999771118164,
      "close": 27.040000915527344,
      "volume": 21000
    },
    {
      "time": "2025-12-09",
      "open": 26.729999542236328,
      "high": 26.850000381469727,
      "low": 26.729999542236328,
      "close": 26.84000015258789,
      "volume": 31900
    },
    {
      "time": "2025-12-10",
      "open": 26.920000076293945,
      "high": 27.149999618530273,
      "low": 26.899999618530273,
      "close": 27.110000610351562,
      "volume": 30100
    },
    {
      "time": "2025-12-11",
      "open": 26.959999084472656,
      "high": 27.170000076293945,
      "low": 26.950000762939453,
      "close": 27.079999923706055,
      "volume": 50000
    },
    {
      "time": "2025-12-12",
      "open": 27.190000534057617,
      "high": 27.190000534057617,
      "low": 26.81999969482422,
      "close": 26.889999389648438,
      "volume": 35800
    },
    {
      "time": "2025-12-15",
      "open": 27.040000915527344,
      "high": 27.049999237060547,
      "low": 26.8799991607666,
      "close": 26.93000030517578,
      "volume": 31000
    },
    {
      "time": "2025-12-16",
      "open": 26.649999618530273,
      "high": 26.65999984741211,
      "low": 26.549999237060547,
      "close": 26.59000015258789,
      "volume": 25000
    },
    {
      "time": "2025-12-17",
      "open": 26.719999313354492,
      "high": 26.760000228881836,
      "low": 26.479999542236328,
      "close": 26.5,
      "volume": 20000
    },
    {
      "time": "2025-12-18",
      "open": 26.719999313354492,
      "high": 26.979999542236328,
      "low": 26.65999984741211,
      "close": 26.709999084472656,
      "volume": 30300
    },
    {
      "time": "2025-12-19",
      "open": 26.950000762939453,
      "high": 27.139999389648438,
      "low": 26.950000762939453,
      "close": 27.09000015258789,
      "volume": 34400
    },
    {
      "time": "2025-12-22",
      "open": 27.229999542236328,
      "high": 27.329999923706055,
      "low": 27.209999084472656,
      "close": 27.309999465942383,
      "volume": 25700
    },
    {
      "time": "2025-12-23",
      "open": 27.270000457763672,
      "high": 27.489999771118164,
      "low": 27.270000457763672,
      "close": 27.479999542236328,
      "volume": 34200
    },
    {
      "time": "2025-12-24",
      "open": 27.479999542236328,
      "high": 27.479999542236328,
      "low": 27.40999984741211,
      "close": 27.440000534057617,
      "volume": 15100
    },
    {
      "time": "2025-12-26",
      "open": 27.469999313354492,
      "high": 27.65999984741211,
      "low": 27.469999313354492,
      "close": 27.639999389648438,
      "volume": 28100
    },
    {
      "time": "2025-12-29",
      "open": 27.34000015258789,
      "high": 27.389999389648438,
      "low": 27.280000686645508,
      "close": 27.389999389648438,
      "volume": 26600
    },
    {
      "time": "2025-12-30",
      "open": 27.5,
      "high": 27.559999465942383,
      "low": 27.479999542236328,
      "close": 27.510000228881836,
      "volume": 67600
    },
    {
      "time": "2025-12-31",
      "open": 27.43000030517578,
      "high": 27.43000030517578,
      "low": 27.280000686645508,
      "close": 27.350000381469727,
      "volume": 39900
    },
    {
      "time": "2026-01-02",
      "open": 27.81999969482422,
      "high": 27.850000381469727,
      "low": 27.709999084472656,
      "close": 27.81999969482422,
      "volume": 46400
    },
    {
      "time": "2026-01-05",
      "open": 27.829999923706055,
      "high": 28.059999465942383,
      "low": 27.790000915527344,
      "close": 28.030000686645508,
      "volume": 37600
    },
    {
      "time": "2026-01-06",
      "open": 28.350000381469727,
      "high": 28.489999771118164,
      "low": 28.350000381469727,
      "close": 28.3799991607666,
      "volume": 81600
    },
    {
      "time": "2026-01-07",
      "open": 28.420000076293945,
      "high": 28.420000076293945,
      "low": 28.270000457763672,
      "close": 28.389999389648438,
      "volume": 149500
    },
    {
      "time": "2026-01-08",
      "open": 28.139999389648438,
      "high": 28.329999923706055,
      "low": 28.1299991607666,
      "close": 28.309999465942383,
      "volume": 60200
    },
    {
      "time": "2026-01-09",
      "open": 28.479999542236328,
      "high": 28.760000228881836,
      "low": 28.479999542236328,
      "close": 28.65999984741211,
      "volume": 91400
    },
    {
      "time": "2026-01-12",
      "open": 28.670000076293945,
      "high": 29,
      "low": 28.670000076293945,
      "close": 28.989999771118164,
      "volume": 56100
    },
    {
      "time": "2026-01-13",
      "open": 28.920000076293945,
      "high": 28.940000534057617,
      "low": 28.729999542236328,
      "close": 28.760000228881836,
      "volume": 65400
    },
    {
      "time": "2026-01-14",
      "open": 28.899999618530273,
      "high": 28.979999542236328,
      "low": 28.84000015258789,
      "close": 28.969999313354492,
      "volume": 27400
    },
    {
      "time": "2026-01-15",
      "open": 28.989999771118164,
      "high": 29.190000534057617,
      "low": 28.93000030517578,
      "close": 29.079999923706055,
      "volume": 100200
    },
    {
      "time": "2026-01-16",
      "open": 28.90999984741211,
      "high": 28.90999984741211,
      "low": 28.700000762939453,
      "close": 28.8700008392334,
      "volume": 64100
    },
    {
      "time": "2026-01-20",
      "open": 28.8700008392334,
      "high": 29.040000915527344,
      "low": 28.84000015258789,
      "close": 28.90999984741211,
      "volume": 35600
    },
    {
      "time": "2026-01-21",
      "open": 29.040000915527344,
      "high": 29.209999084472656,
      "low": 28.950000762939453,
      "close": 29.139999389648438,
      "volume": 35500
    },
    {
      "time": "2026-01-22",
      "open": 29.3799991607666,
      "high": 30.90999984741211,
      "low": 29.31999969482422,
      "close": 29.469999313354492,
      "volume": 84100
    },
    {
      "time": "2026-01-23",
      "open": 29.440000534057617,
      "high": 29.760000228881836,
      "low": 29.360000610351562,
      "close": 29.729999542236328,
      "volume": 216200
    },
    {
      "time": "2026-01-26",
      "open": 29.8700008392334,
      "high": 30.110000610351562,
      "low": 29.8700008392334,
      "close": 29.979999542236328,
      "volume": 93700
    },
    {
      "time": "2026-01-27",
      "open": 30.030000686645508,
      "high": 30.309999465942383,
      "low": 30.030000686645508,
      "close": 30.290000915527344,
      "volume": 117300
    },
    {
      "time": "2026-01-28",
      "open": 30.549999237060547,
      "high": 32.97999954223633,
      "low": 30.31999969482422,
      "close": 30.579999923706055,
      "volume": 111300
    },
    {
      "time": "2026-01-29",
      "open": 30.81999969482422,
      "high": 30.81999969482422,
      "low": 30.049999237060547,
      "close": 30.469999313354492,
      "volume": 194200
    },
    {
      "time": "2026-01-30",
      "open": 29.829999923706055,
      "high": 29.8799991607666,
      "low": 29.290000915527344,
      "close": 29.450000762939453,
      "volume": 78500
    },
    {
      "time": "2026-02-02",
      "open": 29.030000686645508,
      "high": 29.270000457763672,
      "low": 29.030000686645508,
      "close": 29.209999084472656,
      "volume": 208600
    },
    {
      "time": "2026-02-03",
      "open": 29.579999923706055,
      "high": 29.729999542236328,
      "low": 29.420000076293945,
      "close": 29.65999984741211,
      "volume": 145900
    },
    {
      "time": "2026-02-04",
      "open": 30.010000228881836,
      "high": 30.010000228881836,
      "low": 29.510000228881836,
      "close": 29.649999618530273,
      "volume": 104400
    },
    {
      "time": "2026-02-05",
      "open": 29.309999465942383,
      "high": 29.399999618530273,
      "low": 29.149999618530273,
      "close": 29.15999984741211,
      "volume": 111100
    },
    {
      "time": "2026-02-06",
      "open": 29.479999542236328,
      "high": 29.889999389648438,
      "low": 29.479999542236328,
      "close": 29.889999389648438,
      "volume": 679700
    },
    {
      "time": "2026-02-09",
      "open": 29.950000762939453,
      "high": 30.3700008392334,
      "low": 29.950000762939453,
      "close": 30.360000610351562,
      "volume": 125300
    },
    {
      "time": "2026-02-10",
      "open": 30.479999542236328,
      "high": 30.5,
      "low": 30.360000610351562,
      "close": 30.450000762939453,
      "volume": 111300
    },
    {
      "time": "2026-02-11",
      "open": 30.75,
      "high": 30.90999984741211,
      "low": 30.520000457763672,
      "close": 30.889999389648438,
      "volume": 65700
    },
    {
      "time": "2026-02-12",
      "open": 31.1200008392334,
      "high": 31.1200008392334,
      "low": 30.56999969482422,
      "close": 30.6200008392334,
      "volume": 134200
    },
    {
      "time": "2026-02-13",
      "open": 30.440000534057617,
      "high": 30.610000610351562,
      "low": 30.290000915527344,
      "close": 30.540000915527344,
      "volume": 998700
    },
    {
      "time": "2026-02-17",
      "open": 30.190000534057617,
      "high": 30.59000015258789,
      "low": 30.1299991607666,
      "close": 30.489999771118164,
      "volume": 73000
    },
    {
      "time": "2026-02-18",
      "open": 30.59000015258789,
      "high": 30.90999984741211,
      "low": 30.549999237060547,
      "close": 30.649999618530273,
      "volume": 176000
    },
    {
      "time": "2026-02-19",
      "open": 30.440000534057617,
      "high": 30.579999923706055,
      "low": 30.3700008392334,
      "close": 30.579999923706055,
      "volume": 94400
    },
    {
      "time": "2026-02-20",
      "open": 30.489999771118164,
      "high": 31.040000915527344,
      "low": 30.489999771118164,
      "close": 31.020000457763672,
      "volume": 119600
    },
    {
      "time": "2026-02-23",
      "open": 31.010000228881836,
      "high": 31.1299991607666,
      "low": 30.860000610351562,
      "close": 30.889999389648438,
      "volume": 65500
    },
    {
      "time": "2026-02-24",
      "open": 30.979999542236328,
      "high": 31.290000915527344,
      "low": 30.959999084472656,
      "close": 31.290000915527344,
      "volume": 80700
    },
    {
      "time": "2026-02-25",
      "open": 31.549999237060547,
      "high": 31.719999313354492,
      "low": 31.360000610351562,
      "close": 31.700000762939453,
      "volume": 365700
    },
    {
      "time": "2026-02-26",
      "open": 31.239999771118164,
      "high": 31.270000457763672,
      "low": 30.940000534057617,
      "close": 31.18000030517578,
      "volume": 139900
    },
    {
      "time": "2026-02-27",
      "open": 31.200000762939453,
      "high": 31.3700008392334,
      "low": 31.18000030517578,
      "close": 31.360000610351562,
      "volume": 156100
    },
    {
      "time": "2026-03-02",
      "open": 31.049999237060547,
      "high": 31.450000762939453,
      "low": 31.049999237060547,
      "close": 31.31999969482422,
      "volume": 93500
    },
    {
      "time": "2026-03-03",
      "open": 29.790000915527344,
      "high": 30.09000015258789,
      "low": 29.280000686645508,
      "close": 29.93000030517578,
      "volume": 93000
    },
    {
      "time": "2026-03-04",
      "open": 30.010000228881836,
      "high": 30.280000686645508,
      "low": 29.84000015258789,
      "close": 30.219999313354492,
      "volume": 77300
    },
    {
      "time": "2026-03-05",
      "open": 29.81999969482422,
      "high": 29.989999771118164,
      "low": 29.479999542236328,
      "close": 29.75,
      "volume": 158200
    },
    {
      "time": "2026-03-06",
      "open": 29.3700008392334,
      "high": 29.799999237060547,
      "low": 29.309999465942383,
      "close": 29.600000381469727,
      "volume": 227600
    },
    {
      "time": "2026-03-09",
      "open": 29.489999771118164,
      "high": 30.170000076293945,
      "low": 29.260000228881836,
      "close": 30.06999969482422,
      "volume": 116100
    },
    {
      "time": "2026-03-10",
      "open": 30.209999084472656,
      "high": 30.6299991607666,
      "low": 30.010000228881836,
      "close": 30.15999984741211,
      "volume": 102800
    },
    {
      "time": "2026-03-11",
      "open": 30.3799991607666,
      "high": 30.469999313354492,
      "low": 30.18000030517578,
      "close": 30.360000610351562,
      "volume": 102900
    },
    {
      "time": "2026-03-12",
      "open": 30.34000015258789,
      "high": 30.34000015258789,
      "low": 29.770000457763672,
      "close": 29.90999984741211,
      "volume": 145900
    },
    {
      "time": "2026-03-13",
      "open": 30.059999465942383,
      "high": 30.229999542236328,
      "low": 29.5,
      "close": 29.549999237060547,
      "volume": 74800
    },
    {
      "time": "2026-03-16",
      "open": 29.81999969482422,
      "high": 30.020000457763672,
      "low": 29.690000534057617,
      "close": 29.8700008392334,
      "volume": 101500
    },
    {
      "time": "2026-03-17",
      "open": 30.139999389648438,
      "high": 30.170000076293945,
      "low": 29.920000076293945,
      "close": 30,
      "volume": 44600
    },
    {
      "time": "2026-03-18",
      "open": 29.940000534057617,
      "high": 30.06999969482422,
      "low": 29.639999389648438,
      "close": 29.65999984741211,
      "volume": 82400
    },
    {
      "time": "2026-03-19",
      "open": 29.290000915527344,
      "high": 29.899999618530273,
      "low": 29.18000030517578,
      "close": 29.770000457763672,
      "volume": 175800
    },
    {
      "time": "2026-03-20",
      "open": 29.360000610351562,
      "high": 29.360000610351562,
      "low": 28.68000030517578,
      "close": 28.75,
      "volume": 187900
    },
    {
      "time": "2026-03-23",
      "open": 29.190000534057617,
      "high": 29.6200008392334,
      "low": 29.06999969482422,
      "close": 29.43000030517578,
      "volume": 241200
    },
    {
      "time": "2026-03-24",
      "open": 28.969999313354492,
      "high": 29.450000762939453,
      "low": 28.950000762939453,
      "close": 29.31999969482422,
      "volume": 82500
    },
    {
      "time": "2026-03-25",
      "open": 30.049999237060547,
      "high": 30.190000534057617,
      "low": 29.8799991607666,
      "close": 30.079999923706055,
      "volume": 66000
    },
    {
      "time": "2026-03-26",
      "open": 29.459999084472656,
      "high": 29.639999389648438,
      "low": 29.170000076293945,
      "close": 29.18000030517578,
      "volume": 123800
    },
    {
      "time": "2026-03-27",
      "open": 29.209999084472656,
      "high": 29.459999084472656,
      "low": 29.1200008392334,
      "close": 29.190000534057617,
      "volume": 78900
    },
    {
      "time": "2026-03-30",
      "open": 29.719999313354492,
      "high": 29.850000381469727,
      "low": 29.399999618530273,
      "close": 29.540000915527344,
      "volume": 1145200
    },
    {
      "time": "2026-03-31",
      "open": 29.280000686645508,
      "high": 30.030000686645508,
      "low": 29.280000686645508,
      "close": 29.950000762939453,
      "volume": 176400
    },
    {
      "time": "2026-04-01",
      "open": 30.209999084472656,
      "high": 30.489999771118164,
      "low": 30.149999618530273,
      "close": 30.299999237060547,
      "volume": 233600
    },
    {
      "time": "2026-04-02",
      "open": 29.790000915527344,
      "high": 30.5,
      "low": 29.75,
      "close": 30.25,
      "volume": 120900
    },
    {
      "time": "2026-04-06",
      "open": 30.149999618530273,
      "high": 30.389999389648438,
      "low": 30.1299991607666,
      "close": 30.329999923706055,
      "volume": 162300
    },
    {
      "time": "2026-04-07",
      "open": 30.1200008392334,
      "high": 30.59000015258789,
      "low": 29.670000076293945,
      "close": 30.25,
      "volume": 188300
    },
    {
      "time": "2026-04-08",
      "open": 31.639999389648438,
      "high": 31.75,
      "low": 31.43000030517578,
      "close": 31.6200008392334,
      "volume": 150600
    },
    {
      "time": "2026-04-09",
      "open": 31.610000610351562,
      "high": 31.959999084472656,
      "low": 31.520000457763672,
      "close": 31.8700008392334,
      "volume": 130700
    },
    {
      "time": "2026-04-10",
      "open": 32.029998779296875,
      "high": 32.150001525878906,
      "low": 31.90999984741211,
      "close": 32.119998931884766,
      "volume": 247100
    },
    {
      "time": "2026-04-13",
      "open": 31.780000686645508,
      "high": 32.29999923706055,
      "low": 31.770000457763672,
      "close": 32.2400016784668,
      "volume": 184400
    },
    {
      "time": "2026-04-14",
      "open": 32.29999923706055,
      "high": 32.439998626708984,
      "low": 32.209999084472656,
      "close": 32.38999938964844,
      "volume": 303500
    },
    {
      "time": "2026-04-15",
      "open": 32.43000030517578,
      "high": 32.45000076293945,
      "low": 32.220001220703125,
      "close": 32.43000030517578,
      "volume": 229400
    },
    {
      "time": "2026-04-16",
      "open": 32.40999984741211,
      "high": 32.59000015258789,
      "low": 32.31999969482422,
      "close": 32.470001220703125,
      "volume": 225300
    },
    {
      "time": "2026-04-17",
      "open": 32.900001525878906,
      "high": 33.06999969482422,
      "low": 32.81999969482422,
      "close": 32.959999084472656,
      "volume": 175700
    },
    {
      "time": "2026-04-20",
      "open": 32.790000915527344,
      "high": 32.93000030517578,
      "low": 32.72999954223633,
      "close": 32.900001525878906,
      "volume": 96200
    },
    {
      "time": "2026-04-21",
      "open": 32.83000183105469,
      "high": 32.90999984741211,
      "low": 32.380001068115234,
      "close": 32.459999084472656,
      "volume": 201500
    },
    {
      "time": "2026-04-22",
      "open": 32.880001068115234,
      "high": 32.97999954223633,
      "low": 32.79999923706055,
      "close": 32.91999816894531,
      "volume": 81300
    },
    {
      "time": "2026-04-23",
      "open": 32.56999969482422,
      "high": 32.68000030517578,
      "low": 32.119998931884766,
      "close": 32.40999984741211,
      "volume": 100000
    },
    {
      "time": "2026-04-24",
      "open": 32.72999954223633,
      "high": 32.90999984741211,
      "low": 32.619998931884766,
      "close": 32.880001068115234,
      "volume": 80600
    },
    {
      "time": "2026-04-27",
      "open": 32.70000076293945,
      "high": 32.709999084472656,
      "low": 32.560001373291016,
      "close": 32.61000061035156,
      "volume": 99700
    },
    {
      "time": "2026-04-28",
      "open": 32.43000030517578,
      "high": 32.61000061035156,
      "low": 32.38999938964844,
      "close": 32.56999969482422,
      "volume": 115600
    },
    {
      "time": "2026-04-29",
      "open": 32.650001525878906,
      "high": 32.65999984741211,
      "low": 32.43000030517578,
      "close": 32.4900016784668,
      "volume": 106500
    },
    {
      "time": "2026-04-30",
      "open": 32.959999084472656,
      "high": 33.40999984741211,
      "low": 32.810001373291016,
      "close": 33.380001068115234,
      "volume": 121400
    },
    {
      "time": "2026-05-01",
      "open": 33.31999969482422,
      "high": 33.630001068115234,
      "low": 33.310001373291016,
      "close": 33.31999969482422,
      "volume": 118100
    },
    {
      "time": "2026-05-04",
      "open": 33.15999984741211,
      "high": 33.400001525878906,
      "low": 33,
      "close": 33.119998931884766,
      "volume": 100400
    },
    {
      "time": "2026-05-05",
      "open": 33.349998474121094,
      "high": 33.61000061035156,
      "low": 33.290000915527344,
      "close": 33.5099983215332,
      "volume": 122300
    },
    {
      "time": "2026-05-06",
      "open": 33.58000183105469,
      "high": 33.72999954223633,
      "low": 33.369998931884766,
      "close": 33.70000076293945,
      "volume": 217700
    },
    {
      "time": "2026-05-07",
      "open": 33.689998626708984,
      "high": 33.689998626708984,
      "low": 33.2599983215332,
      "close": 33.290000915527344,
      "volume": 122000
    },
    {
      "time": "2026-05-08",
      "open": 33.2599983215332,
      "high": 33.54999923706055,
      "low": 33.2599983215332,
      "close": 33.5,
      "volume": 75200
    },
    {
      "time": "2026-05-11",
      "open": 33.650001525878906,
      "high": 33.77000045776367,
      "low": 33.619998931884766,
      "close": 33.72999954223633,
      "volume": 138300
    },
    {
      "time": "2026-05-12",
      "open": 33.27000045776367,
      "high": 33.279998779296875,
      "low": 32.81999969482422,
      "close": 33.130001068115234,
      "volume": 99100
    },
    {
      "time": "2026-05-13",
      "open": 33.130001068115234,
      "high": 33.43000030517578,
      "low": 33.060001373291016,
      "close": 33.29999923706055,
      "volume": 64800
    },
    {
      "time": "2026-05-14",
      "open": 33.02000045776367,
      "high": 33.189998626708984,
      "low": 32.970001220703125,
      "close": 33.119998931884766,
      "volume": 93700
    },
    {
      "time": "2026-05-15",
      "open": 32.16999816894531,
      "high": 32.2599983215332,
      "low": 31.959999084472656,
      "close": 32.029998779296875,
      "volume": 78600
    },
    {
      "time": "2026-05-18",
      "open": 32.16999816894531,
      "high": 32.16999816894531,
      "low": 31.81999969482422,
      "close": 32.08000183105469,
      "volume": 92100
    },
    {
      "time": "2026-05-19",
      "open": 31.479999542236328,
      "high": 31.84000015258789,
      "low": 31.399999618530273,
      "close": 31.6299991607666,
      "volume": 109100
    },
    {
      "time": "2026-05-20",
      "open": 31.68000030517578,
      "high": 32.11000061035156,
      "low": 31.670000076293945,
      "close": 32.08000183105469,
      "volume": 81300
    },
    {
      "time": "2026-05-21",
      "open": 31.950000762939453,
      "high": 32.290000915527344,
      "low": 31.829999923706055,
      "close": 32.13999938964844,
      "volume": 376700
    },
    {
      "time": "2026-05-22",
      "open": 32.540000915527344,
      "high": 32.7599983215332,
      "low": 32.45000076293945,
      "close": 32.61000061035156,
      "volume": 85200
    },
    {
      "time": "2026-05-26",
      "open": 33.18000030517578,
      "high": 33.38999938964844,
      "low": 33.150001525878906,
      "close": 33.380001068115234,
      "volume": 116200
    },
    {
      "time": "2026-05-27",
      "open": 33.18000030517578,
      "high": 33.290000915527344,
      "low": 33.0099983215332,
      "close": 33.119998931884766,
      "volume": 110500
    },
    {
      "time": "2026-05-28",
      "open": 32.720001220703125,
      "high": 33.099998474121094,
      "low": 32.560001373291016,
      "close": 32.90999984741211,
      "volume": 102800
    },
    {
      "time": "2026-05-29",
      "open": 32.79999923706055,
      "high": 32.81999969482422,
      "low": 32.599998474121094,
      "close": 32.68000030517578,
      "volume": 66600
    },
    {
      "time": "2026-06-01",
      "open": 32.959999084472656,
      "high": 33.290000915527344,
      "low": 32.959999084472656,
      "close": 33.150001525878906,
      "volume": 78100
    },
    {
      "time": "2026-06-02",
      "open": 33.130001068115234,
      "high": 33.40999984741211,
      "low": 33.11000061035156,
      "close": 33.36000061035156,
      "volume": 71300
    },
    {
      "time": "2026-06-03",
      "open": 33.06999969482422,
      "high": 35.61000061035156,
      "low": 32.81999969482422,
      "close": 32.900001525878906,
      "volume": 89400
    },
    {
      "time": "2026-06-04",
      "open": 32.7599983215332,
      "high": 32.91999816894531,
      "low": 32.630001068115234,
      "close": 32.86000061035156,
      "volume": 72400
    },
    {
      "time": "2026-06-05",
      "open": 32.0099983215332,
      "high": 32.0099983215332,
      "low": 31.200000762939453,
      "close": 31.299999237060547,
      "volume": 89600
    },
    {
      "time": "2026-06-08",
      "open": 31.809999465942383,
      "high": 31.829999923706055,
      "low": 31.579999923706055,
      "close": 31.6200008392334,
      "volume": 65900
    },
    {
      "time": "2026-06-09",
      "open": 32.040000915527344,
      "high": 32.15999984741211,
      "low": 31.1299991607666,
      "close": 31.649999618530273,
      "volume": 183700
    },
    {
      "time": "2026-06-10",
      "open": 31.40999984741211,
      "high": 32.040000915527344,
      "low": 31.079999923706055,
      "close": 31.15999984741211,
      "volume": 118800
    },
    {
      "time": "2026-06-11",
      "open": 31.209999084472656,
      "high": 32.279998779296875,
      "low": 31.170000076293945,
      "close": 32.029998779296875,
      "volume": 94700
    },
    {
      "time": "2026-06-12",
      "open": 32.06999969482422,
      "high": 32.66999816894531,
      "low": 31.780000686645508,
      "close": 32.13999938964844,
      "volume": 267700
    },
    {
      "time": "2026-06-15",
      "open": 32.900001525878906,
      "high": 32.900001525878906,
      "low": 32.72999954223633,
      "close": 32.779998779296875,
      "volume": 71000
    },
    {
      "time": "2026-06-16",
      "open": 32.459999084472656,
      "high": 32.61000061035156,
      "low": 32.16999816894531,
      "close": 32.18000030517578,
      "volume": 51200
    },
    {
      "time": "2026-06-17",
      "open": 32.54999923706055,
      "high": 32.70000076293945,
      "low": 32.04999923706055,
      "close": 32.04999923706055,
      "volume": 75400
    },
    {
      "time": "2026-06-18",
      "open": 32.650001525878906,
      "high": 32.72999954223633,
      "low": 32.5,
      "close": 32.619998931884766,
      "volume": 175800
    },
    {
      "time": "2026-06-22",
      "open": 33.11000061035156,
      "high": 33.189998626708984,
      "low": 32.91999816894531,
      "close": 32.959999084472656,
      "volume": 178300
    },
    {
      "time": "2026-06-23",
      "open": 31.770000457763672,
      "high": 32.02000045776367,
      "low": 31.709999084472656,
      "close": 31.770000457763672,
      "volume": 63200
    },
    {
      "time": "2026-06-24",
      "open": 31.559999465942383,
      "high": 31.649999618530273,
      "low": 31.31999969482422,
      "close": 31.549999237060547,
      "volume": 72600
    },
    {
      "time": "2026-06-25",
      "open": 31.8700008392334,
      "high": 31.8700008392334,
      "low": 31.31999969482422,
      "close": 31.520000457763672,
      "volume": 101900
    },
    {
      "time": "2026-06-26",
      "open": 31.200000762939453,
      "high": 31.530000686645508,
      "low": 31.1200008392334,
      "close": 31.350000381469727,
      "volume": 64300
    },
    {
      "time": "2026-06-29",
      "open": 31.40999984741211,
      "high": 31.670000076293945,
      "low": 31.100000381469727,
      "close": 31.639999389648438,
      "volume": 158500
    },
    {
      "time": "2026-06-30",
      "open": 31.729999542236328,
      "high": 32.040000915527344,
      "low": 31.729999542236328,
      "close": 31.989999771118164,
      "volume": 90300
    },
    {
      "time": "2026-07-01",
      "open": 31.540000915527344,
      "high": 31.75,
      "low": 31.479999542236328,
      "close": 31.479999542236328,
      "volume": 176800
    },
    {
      "time": "2026-07-02",
      "open": 31.829999923706055,
      "high": 32.060001373291016,
      "low": 31.200000762939453,
      "close": 31.43000030517578,
      "volume": 113800
    },
    {
      "time": "2026-07-06",
      "open": 31.969999313354492,
      "high": 32.189998626708984,
      "low": 31.969999313354492,
      "close": 32.15999984741211,
      "volume": 147500
    },
    {
      "time": "2026-07-07",
      "open": 31.290000915527344,
      "high": 31.399999618530273,
      "low": 30.979999542236328,
      "close": 31.100000381469727,
      "volume": 107700
    },
    {
      "time": "2026-07-08",
      "open": 31.06999969482422,
      "high": 31.420000076293945,
      "low": 30.93000030517578,
      "close": 31.3700008392334,
      "volume": 254500
    },
    {
      "time": "2026-07-09",
      "open": 31.530000686645508,
      "high": 31.760000228881836,
      "low": 31.530000686645508,
      "close": 31.709999084472656,
      "volume": 85100
    },
    {
      "time": "2026-07-10",
      "open": 31.850000381469727,
      "high": 32.11000061035156,
      "low": 31.760000228881836,
      "close": 32.06999969482422,
      "volume": 76800
    },
    {
      "time": "2026-07-13",
      "open": 31.700000762939453,
      "high": 32.060001373291016,
      "low": 31.40999984741211,
      "close": 31.440000534057617,
      "volume": 102900
    },
    {
      "time": "2026-07-14",
      "open": 31.59000015258789,
      "high": 31.739999771118164,
      "low": 31.530000686645508,
      "close": 31.65999984741211,
      "volume": 94700
    },
    {
      "time": "2026-07-15",
      "open": 31.84000015258789,
      "high": 31.93000030517578,
      "low": 31.489999771118164,
      "close": 31.850000381469727,
      "volume": 112000
    },
    {
      "time": "2026-07-16",
      "open": 31.399999618530273,
      "high": 31.510000228881836,
      "low": 31.25,
      "close": 31.34000015258789,
      "volume": 73700
    },
    {
      "time": "2026-07-17",
      "open": 30.450000762939453,
      "high": 30.850000381469727,
      "low": 30.389999389648438,
      "close": 30.81999969482422,
      "volume": 97800
    },
    {
      "time": "2026-07-20",
      "open": 30.709999084472656,
      "high": 31.059999465942383,
      "low": 30.540000915527344,
      "close": 30.559999465942383,
      "volume": 112400
    },
    {
      "time": "2026-07-21",
      "open": 31.299999237060547,
      "high": 31.450000762939453,
      "low": 31.190000534057617,
      "close": 31.389999389648438,
      "volume": 82300
    },
    {
      "time": "2026-07-22",
      "open": 31.739999771118164,
      "high": 32.0099983215332,
      "low": 31.739999771118164,
      "close": 31.90999984741211,
      "volume": 99800
    },
    {
      "time": "2026-07-23",
      "open": 31.530000686645508,
      "high": 31.65999984741211,
      "low": 31.329999923706055,
      "close": 31.489999771118164,
      "volume": 85300
    },
    {
      "time": "2026-07-24",
      "open": 31.18000030517578,
      "high": 31.299999237060547,
      "low": 31,
      "close": 31.041099548339844,
      "volume": 101247
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 26.37500011444092
    },
    {
      "time": "2025-10-06",
      "value": 26.408400115966796
    },
    {
      "time": "2025-10-07",
      "value": 26.44220012664795
    },
    {
      "time": "2025-10-08",
      "value": 26.47720012664795
    },
    {
      "time": "2025-10-09",
      "value": 26.51160011291504
    },
    {
      "time": "2025-10-10",
      "value": 26.532200088500975
    },
    {
      "time": "2025-10-13",
      "value": 26.569600067138673
    },
    {
      "time": "2025-10-14",
      "value": 26.590800094604493
    },
    {
      "time": "2025-10-15",
      "value": 26.617400093078615
    },
    {
      "time": "2025-10-16",
      "value": 26.641800079345703
    },
    {
      "time": "2025-10-17",
      "value": 26.65580009460449
    },
    {
      "time": "2025-10-20",
      "value": 26.66980010986328
    },
    {
      "time": "2025-10-21",
      "value": 26.68320011138916
    },
    {
      "time": "2025-10-22",
      "value": 26.690200119018556
    },
    {
      "time": "2025-10-23",
      "value": 26.696400146484375
    },
    {
      "time": "2025-10-24",
      "value": 26.71340015411377
    },
    {
      "time": "2025-10-27",
      "value": 26.73340015411377
    },
    {
      "time": "2025-10-28",
      "value": 26.750200157165526
    },
    {
      "time": "2025-10-29",
      "value": 26.772000160217285
    },
    {
      "time": "2025-10-30",
      "value": 26.790400161743165
    },
    {
      "time": "2025-10-31",
      "value": 26.806400146484375
    },
    {
      "time": "2025-11-03",
      "value": 26.814000129699707
    },
    {
      "time": "2025-11-04",
      "value": 26.814000129699707
    },
    {
      "time": "2025-11-05",
      "value": 26.819600105285645
    },
    {
      "time": "2025-11-06",
      "value": 26.83420009613037
    },
    {
      "time": "2025-11-07",
      "value": 26.844200096130372
    },
    {
      "time": "2025-11-10",
      "value": 26.86600009918213
    },
    {
      "time": "2025-11-11",
      "value": 26.888400115966796
    },
    {
      "time": "2025-11-12",
      "value": 26.9088000869751
    },
    {
      "time": "2025-11-13",
      "value": 26.931600074768067
    },
    {
      "time": "2025-11-14",
      "value": 26.94800006866455
    },
    {
      "time": "2025-11-17",
      "value": 26.948600082397462
    },
    {
      "time": "2025-11-18",
      "value": 26.946000061035157
    },
    {
      "time": "2025-11-19",
      "value": 26.944200057983398
    },
    {
      "time": "2025-11-20",
      "value": 26.929600067138672
    },
    {
      "time": "2025-11-21",
      "value": 26.912600059509277
    },
    {
      "time": "2025-11-24",
      "value": 26.89640007019043
    },
    {
      "time": "2025-11-25",
      "value": 26.883800048828125
    },
    {
      "time": "2025-11-26",
      "value": 26.875000038146972
    },
    {
      "time": "2025-11-28",
      "value": 26.874800033569336
    },
    {
      "time": "2025-12-01",
      "value": 26.871800003051757
    },
    {
      "time": "2025-12-02",
      "value": 26.865800018310548
    },
    {
      "time": "2025-12-03",
      "value": 26.86240001678467
    },
    {
      "time": "2025-12-04",
      "value": 26.863199996948243
    },
    {
      "time": "2025-12-05",
      "value": 26.87560001373291
    },
    {
      "time": "2025-12-08",
      "value": 26.88120002746582
    },
    {
      "time": "2025-12-09",
      "value": 26.8796000289917
    },
    {
      "time": "2025-12-10",
      "value": 26.879800033569335
    },
    {
      "time": "2025-12-11",
      "value": 26.879400024414064
    },
    {
      "time": "2025-12-12",
      "value": 26.875800018310546
    },
    {
      "time": "2025-12-15",
      "value": 26.873200035095216
    },
    {
      "time": "2025-12-16",
      "value": 26.86360004425049
    },
    {
      "time": "2025-12-17",
      "value": 26.857200050354002
    },
    {
      "time": "2025-12-18",
      "value": 26.850800018310547
    },
    {
      "time": "2025-12-19",
      "value": 26.856000022888182
    },
    {
      "time": "2025-12-22",
      "value": 26.884400024414063
    },
    {
      "time": "2025-12-23",
      "value": 26.90140003204346
    },
    {
      "time": "2025-12-24",
      "value": 26.92620002746582
    },
    {
      "time": "2025-12-26",
      "value": 26.946400032043456
    },
    {
      "time": "2025-12-29",
      "value": 26.959400024414062
    },
    {
      "time": "2025-12-30",
      "value": 26.98220001220703
    },
    {
      "time": "2025-12-31",
      "value": 26.99840000152588
    },
    {
      "time": "2026-01-02",
      "value": 27.026399993896483
    },
    {
      "time": "2026-01-05",
      "value": 27.059799995422363
    },
    {
      "time": "2026-01-06",
      "value": 27.096599960327147
    },
    {
      "time": "2026-01-07",
      "value": 27.12859992980957
    },
    {
      "time": "2026-01-08",
      "value": 27.154199905395508
    },
    {
      "time": "2026-01-09",
      "value": 27.187799911499024
    },
    {
      "time": "2026-01-12",
      "value": 27.22679988861084
    },
    {
      "time": "2026-01-13",
      "value": 27.260399894714354
    },
    {
      "time": "2026-01-14",
      "value": 27.300199890136717
    },
    {
      "time": "2026-01-15",
      "value": 27.33899990081787
    },
    {
      "time": "2026-01-16",
      "value": 27.384399909973144
    },
    {
      "time": "2026-01-20",
      "value": 27.423399925231934
    },
    {
      "time": "2026-01-21",
      "value": 27.463199920654297
    },
    {
      "time": "2026-01-22",
      "value": 27.51239990234375
    },
    {
      "time": "2026-01-23",
      "value": 27.557599906921386
    },
    {
      "time": "2026-01-26",
      "value": 27.606399879455566
    },
    {
      "time": "2026-01-27",
      "value": 27.6611999130249
    },
    {
      "time": "2026-01-28",
      "value": 27.72359992980957
    },
    {
      "time": "2026-01-29",
      "value": 27.784399909973146
    },
    {
      "time": "2026-01-30",
      "value": 27.836399917602538
    },
    {
      "time": "2026-02-02",
      "value": 27.88799991607666
    },
    {
      "time": "2026-02-03",
      "value": 27.947799911499022
    },
    {
      "time": "2026-02-04",
      "value": 28.013799896240233
    },
    {
      "time": "2026-02-05",
      "value": 28.072799911499022
    },
    {
      "time": "2026-02-06",
      "value": 28.1415998840332
    },
    {
      "time": "2026-02-09",
      "value": 28.21579990386963
    },
    {
      "time": "2026-02-10",
      "value": 28.28799991607666
    },
    {
      "time": "2026-02-11",
      "value": 28.36419990539551
    },
    {
      "time": "2026-02-12",
      "value": 28.433999938964845
    },
    {
      "time": "2026-02-13",
      "value": 28.502599945068358
    },
    {
      "time": "2026-02-17",
      "value": 28.569999923706053
    },
    {
      "time": "2026-02-18",
      "value": 28.640199928283693
    },
    {
      "time": "2026-02-19",
      "value": 28.706599922180175
    },
    {
      "time": "2026-02-20",
      "value": 28.7861999130249
    },
    {
      "time": "2026-02-23",
      "value": 28.867199897766113
    },
    {
      "time": "2026-02-24",
      "value": 28.95079990386963
    },
    {
      "time": "2026-02-25",
      "value": 29.043199920654295
    },
    {
      "time": "2026-02-26",
      "value": 29.128999938964842
    },
    {
      "time": "2026-02-27",
      "value": 29.217599945068358
    },
    {
      "time": "2026-03-02",
      "value": 29.312199935913085
    },
    {
      "time": "2026-03-03",
      "value": 29.3807999420166
    },
    {
      "time": "2026-03-04",
      "value": 29.450999946594237
    },
    {
      "time": "2026-03-05",
      "value": 29.50419994354248
    },
    {
      "time": "2026-03-06",
      "value": 29.54999996185303
    },
    {
      "time": "2026-03-09",
      "value": 29.601799964904785
    },
    {
      "time": "2026-03-10",
      "value": 29.656199951171875
    },
    {
      "time": "2026-03-11",
      "value": 29.710599975585936
    },
    {
      "time": "2026-03-12",
      "value": 29.76099998474121
    },
    {
      "time": "2026-03-13",
      "value": 29.801799964904784
    },
    {
      "time": "2026-03-16",
      "value": 29.85219997406006
    },
    {
      "time": "2026-03-17",
      "value": 29.895799980163574
    },
    {
      "time": "2026-03-18",
      "value": 29.928399963378908
    },
    {
      "time": "2026-03-19",
      "value": 29.956199989318847
    },
    {
      "time": "2026-03-20",
      "value": 29.96340000152588
    },
    {
      "time": "2026-03-23",
      "value": 29.985800018310545
    },
    {
      "time": "2026-03-24",
      "value": 29.99900001525879
    },
    {
      "time": "2026-03-25",
      "value": 30.020800018310545
    },
    {
      "time": "2026-03-26",
      "value": 30.029200019836427
    },
    {
      "time": "2026-03-27",
      "value": 30.033600044250488
    },
    {
      "time": "2026-03-30",
      "value": 30.042800064086915
    },
    {
      "time": "2026-03-31",
      "value": 30.064400062561035
    },
    {
      "time": "2026-04-01",
      "value": 30.092200050354005
    },
    {
      "time": "2026-04-02",
      "value": 30.114400062561035
    },
    {
      "time": "2026-04-06",
      "value": 30.131600074768066
    },
    {
      "time": "2026-04-07",
      "value": 30.14200008392334
    },
    {
      "time": "2026-04-08",
      "value": 30.17480010986328
    },
    {
      "time": "2026-04-09",
      "value": 30.2064001083374
    },
    {
      "time": "2026-04-10",
      "value": 30.237200088500977
    },
    {
      "time": "2026-04-13",
      "value": 30.272600135803224
    },
    {
      "time": "2026-04-14",
      "value": 30.3314001083374
    },
    {
      "time": "2026-04-15",
      "value": 30.395800132751464
    },
    {
      "time": "2026-04-16",
      "value": 30.452000160217285
    },
    {
      "time": "2026-04-17",
      "value": 30.51820014953613
    },
    {
      "time": "2026-04-20",
      "value": 30.59300018310547
    },
    {
      "time": "2026-04-21",
      "value": 30.644400177001952
    },
    {
      "time": "2026-04-22",
      "value": 30.69560012817383
    },
    {
      "time": "2026-04-23",
      "value": 30.734800109863283
    },
    {
      "time": "2026-04-24",
      "value": 30.774600143432618
    },
    {
      "time": "2026-04-27",
      "value": 30.81440013885498
    },
    {
      "time": "2026-04-28",
      "value": 30.85500011444092
    },
    {
      "time": "2026-04-29",
      "value": 30.89500015258789
    },
    {
      "time": "2026-04-30",
      "value": 30.94960018157959
    },
    {
      "time": "2026-05-01",
      "value": 31.004400177001955
    },
    {
      "time": "2026-05-04",
      "value": 31.046400146484373
    },
    {
      "time": "2026-05-05",
      "value": 31.09880012512207
    },
    {
      "time": "2026-05-06",
      "value": 31.147000122070313
    },
    {
      "time": "2026-05-07",
      "value": 31.17880012512207
    },
    {
      "time": "2026-05-08",
      "value": 31.225200119018556
    },
    {
      "time": "2026-05-11",
      "value": 31.27260009765625
    },
    {
      "time": "2026-05-12",
      "value": 31.30880012512207
    },
    {
      "time": "2026-05-13",
      "value": 31.376200103759764
    },
    {
      "time": "2026-05-14",
      "value": 31.434200096130372
    },
    {
      "time": "2026-05-15",
      "value": 31.47980007171631
    },
    {
      "time": "2026-05-18",
      "value": 31.529400100708006
    },
    {
      "time": "2026-05-19",
      "value": 31.560600090026856
    },
    {
      "time": "2026-05-20",
      "value": 31.599000129699707
    },
    {
      "time": "2026-05-21",
      "value": 31.634600105285646
    },
    {
      "time": "2026-05-22",
      "value": 31.688600120544432
    },
    {
      "time": "2026-05-26",
      "value": 31.765200157165527
    },
    {
      "time": "2026-05-27",
      "value": 31.830200119018556
    },
    {
      "time": "2026-05-28",
      "value": 31.888400115966796
    },
    {
      "time": "2026-05-29",
      "value": 31.94880012512207
    },
    {
      "time": "2026-06-01",
      "value": 32.01640014648437
    },
    {
      "time": "2026-06-02",
      "value": 32.10860015869141
    },
    {
      "time": "2026-06-03",
      "value": 32.17800018310547
    },
    {
      "time": "2026-06-04",
      "value": 32.24880020141602
    },
    {
      "time": "2026-06-05",
      "value": 32.2732001876831
    },
    {
      "time": "2026-06-08",
      "value": 32.32200019836426
    },
    {
      "time": "2026-06-09",
      "value": 32.37120018005371
    },
    {
      "time": "2026-06-10",
      "value": 32.403600158691404
    },
    {
      "time": "2026-06-11",
      "value": 32.44520011901855
    },
    {
      "time": "2026-06-12",
      "value": 32.48200012207031
    },
    {
      "time": "2026-06-15",
      "value": 32.53260009765625
    },
    {
      "time": "2026-06-16",
      "value": 32.569600105285645
    },
    {
      "time": "2026-06-17",
      "value": 32.605600090026854
    },
    {
      "time": "2026-06-18",
      "value": 32.625600051879886
    },
    {
      "time": "2026-06-22",
      "value": 32.647400016784665
    },
    {
      "time": "2026-06-23",
      "value": 32.64040004730224
    },
    {
      "time": "2026-06-24",
      "value": 32.62659999847412
    },
    {
      "time": "2026-06-25",
      "value": 32.60920001983643
    },
    {
      "time": "2026-06-26",
      "value": 32.587600021362306
    },
    {
      "time": "2026-06-29",
      "value": 32.57099998474121
    },
    {
      "time": "2026-06-30",
      "value": 32.551599998474124
    },
    {
      "time": "2026-07-01",
      "value": 32.52319995880127
    },
    {
      "time": "2026-07-02",
      "value": 32.50259998321533
    },
    {
      "time": "2026-07-06",
      "value": 32.48740001678467
    },
    {
      "time": "2026-07-07",
      "value": 32.46120002746582
    },
    {
      "time": "2026-07-08",
      "value": 32.431000022888185
    },
    {
      "time": "2026-07-09",
      "value": 32.41299999237061
    },
    {
      "time": "2026-07-10",
      "value": 32.4029999923706
    },
    {
      "time": "2026-07-13",
      "value": 32.38199996948242
    },
    {
      "time": "2026-07-14",
      "value": 32.34759994506836
    },
    {
      "time": "2026-07-15",
      "value": 32.31819995880127
    },
    {
      "time": "2026-07-16",
      "value": 32.282599983215334
    },
    {
      "time": "2026-07-17",
      "value": 32.228800010681155
    },
    {
      "time": "2026-07-20",
      "value": 32.16599998474121
    },
    {
      "time": "2026-07-21",
      "value": 32.12799995422363
    },
    {
      "time": "2026-07-22",
      "value": 32.096199951171876
    },
    {
      "time": "2026-07-23",
      "value": 32.05139995574951
    },
    {
      "time": "2026-07-24",
      "value": 32.009621925354004
    }
  ],
  "analysis": null
}