{
  "ok": true,
  "cached": false,
  "ticker": "FEMS",
  "price": 44.135,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 41.72999954223633,
      "high": 41.72999954223633,
      "low": 41.16999816894531,
      "close": 41.5099983215332,
      "volume": 8600
    },
    {
      "time": "2025-07-28",
      "open": 39.90999984741211,
      "high": 41.959999084472656,
      "low": 39.90999984741211,
      "close": 41.20000076293945,
      "volume": 107700
    },
    {
      "time": "2025-07-29",
      "open": 41.81999969482422,
      "high": 42,
      "low": 41.5,
      "close": 41.72999954223633,
      "volume": 14600
    },
    {
      "time": "2025-07-30",
      "open": 41.79999923706055,
      "high": 41.880001068115234,
      "low": 41.33000183105469,
      "close": 41.58000183105469,
      "volume": 8300
    },
    {
      "time": "2025-07-31",
      "open": 41.86000061035156,
      "high": 41.86000061035156,
      "low": 41,
      "close": 41.18000030517578,
      "volume": 12300
    },
    {
      "time": "2025-08-01",
      "open": 41.36000061035156,
      "high": 41.4900016784668,
      "low": 41.130001068115234,
      "close": 41.27000045776367,
      "volume": 7600
    },
    {
      "time": "2025-08-04",
      "open": 41.4900016784668,
      "high": 41.65999984741211,
      "low": 41.400001525878906,
      "close": 41.529998779296875,
      "volume": 17900
    },
    {
      "time": "2025-08-05",
      "open": 41.68000030517578,
      "high": 41.81999969482422,
      "low": 41.59000015258789,
      "close": 41.81999969482422,
      "volume": 8900
    },
    {
      "time": "2025-08-06",
      "open": 41.939998626708984,
      "high": 42.720001220703125,
      "low": 41.939998626708984,
      "close": 42.5099983215332,
      "volume": 21100
    },
    {
      "time": "2025-08-07",
      "open": 42.43000030517578,
      "high": 42.90999984741211,
      "low": 42.220001220703125,
      "close": 42.650001525878906,
      "volume": 11200
    },
    {
      "time": "2025-08-08",
      "open": 42.5099983215332,
      "high": 43.0099983215332,
      "low": 42.380001068115234,
      "close": 42.66999816894531,
      "volume": 10500
    },
    {
      "time": "2025-08-11",
      "open": 42.880001068115234,
      "high": 42.880001068115234,
      "low": 42.290000915527344,
      "close": 42.54999923706055,
      "volume": 7800
    },
    {
      "time": "2025-08-12",
      "open": 42.47999954223633,
      "high": 43.279998779296875,
      "low": 42.47999954223633,
      "close": 43.040000915527344,
      "volume": 3200
    },
    {
      "time": "2025-08-13",
      "open": 42.75,
      "high": 42.93000030517578,
      "low": 42.75,
      "close": 42.91999816894531,
      "volume": 16100
    },
    {
      "time": "2025-08-14",
      "open": 42.5099983215332,
      "high": 42.86000061035156,
      "low": 42.290000915527344,
      "close": 42.68000030517578,
      "volume": 15100
    },
    {
      "time": "2025-08-15",
      "open": 42.68000030517578,
      "high": 43.029998779296875,
      "low": 42.65999984741211,
      "close": 42.86000061035156,
      "volume": 11100
    },
    {
      "time": "2025-08-18",
      "open": 42.88999938964844,
      "high": 43.04999923706055,
      "low": 42.400001525878906,
      "close": 42.939998626708984,
      "volume": 10800
    },
    {
      "time": "2025-08-19",
      "open": 42.97999954223633,
      "high": 43.04999923706055,
      "low": 42.560001373291016,
      "close": 42.810001373291016,
      "volume": 7200
    },
    {
      "time": "2025-08-20",
      "open": 43.029998779296875,
      "high": 43.04999923706055,
      "low": 42.459999084472656,
      "close": 42.91999816894531,
      "volume": 47000
    },
    {
      "time": "2025-08-21",
      "open": 43.02000045776367,
      "high": 43.04999923706055,
      "low": 42.58000183105469,
      "close": 42.810001373291016,
      "volume": 117500
    },
    {
      "time": "2025-08-22",
      "open": 42.86000061035156,
      "high": 43.709999084472656,
      "low": 42.86000061035156,
      "close": 43.709999084472656,
      "volume": 11100
    },
    {
      "time": "2025-08-25",
      "open": 43.9900016784668,
      "high": 44.189998626708984,
      "low": 43.619998931884766,
      "close": 43.81999969482422,
      "volume": 13800
    },
    {
      "time": "2025-08-26",
      "open": 43.7400016784668,
      "high": 44.06999969482422,
      "low": 43.470001220703125,
      "close": 43.810001373291016,
      "volume": 17700
    },
    {
      "time": "2025-08-27",
      "open": 43.5099983215332,
      "high": 43.75,
      "low": 42.95000076293945,
      "close": 43.52000045776367,
      "volume": 15800
    },
    {
      "time": "2025-08-28",
      "open": 43.400001525878906,
      "high": 43.79999923706055,
      "low": 43.400001525878906,
      "close": 43.619998931884766,
      "volume": 19200
    },
    {
      "time": "2025-08-29",
      "open": 43.43000030517578,
      "high": 43.959999084472656,
      "low": 43.400001525878906,
      "close": 43.790000915527344,
      "volume": 13900
    },
    {
      "time": "2025-09-02",
      "open": 42.790000915527344,
      "high": 43.47999954223633,
      "low": 42.790000915527344,
      "close": 43.2400016784668,
      "volume": 14400
    },
    {
      "time": "2025-09-03",
      "open": 43.25,
      "high": 43.7599983215332,
      "low": 43.20000076293945,
      "close": 43.5099983215332,
      "volume": 14000
    },
    {
      "time": "2025-09-04",
      "open": 43.310001373291016,
      "high": 43.66999816894531,
      "low": 43.150001525878906,
      "close": 43.439998626708984,
      "volume": 7800
    },
    {
      "time": "2025-09-05",
      "open": 43.91999816894531,
      "high": 44.130001068115234,
      "low": 43.689998626708984,
      "close": 43.9900016784668,
      "volume": 8200
    },
    {
      "time": "2025-09-08",
      "open": 43.7599983215332,
      "high": 44.18000030517578,
      "low": 43.65999984741211,
      "close": 43.97999954223633,
      "volume": 8100
    },
    {
      "time": "2025-09-09",
      "open": 43.900001525878906,
      "high": 44.20000076293945,
      "low": 43.79999923706055,
      "close": 44.04999923706055,
      "volume": 15200
    },
    {
      "time": "2025-09-10",
      "open": 43.959999084472656,
      "high": 44.119998931884766,
      "low": 43.790000915527344,
      "close": 43.970001220703125,
      "volume": 14300
    },
    {
      "time": "2025-09-11",
      "open": 43.880001068115234,
      "high": 44.459999084472656,
      "low": 43.880001068115234,
      "close": 44.189998626708984,
      "volume": 59300
    },
    {
      "time": "2025-09-12",
      "open": 44.349998474121094,
      "high": 44.56999969482422,
      "low": 44.099998474121094,
      "close": 44.400001525878906,
      "volume": 10700
    },
    {
      "time": "2025-09-15",
      "open": 44.4900016784668,
      "high": 44.970001220703125,
      "low": 44.4900016784668,
      "close": 44.790000915527344,
      "volume": 22700
    },
    {
      "time": "2025-09-16",
      "open": 44.709999084472656,
      "high": 44.97999954223633,
      "low": 44.540000915527344,
      "close": 44.84000015258789,
      "volume": 9600
    },
    {
      "time": "2025-09-17",
      "open": 44.7599983215332,
      "high": 45.099998474121094,
      "low": 44.630001068115234,
      "close": 44.869998931884766,
      "volume": 10900
    },
    {
      "time": "2025-09-18",
      "open": 45.040000915527344,
      "high": 45.04999923706055,
      "low": 44.459999084472656,
      "close": 44.84000015258789,
      "volume": 21400
    },
    {
      "time": "2025-09-19",
      "open": 44.970001220703125,
      "high": 45.099998474121094,
      "low": 44.2599983215332,
      "close": 44.68000030517578,
      "volume": 8600
    },
    {
      "time": "2025-09-22",
      "open": 44.95000076293945,
      "high": 45.040000915527344,
      "low": 44.5099983215332,
      "close": 44.70000076293945,
      "volume": 12100
    },
    {
      "time": "2025-09-23",
      "open": 44.619998931884766,
      "high": 44.75,
      "low": 44.40999984741211,
      "close": 44.58000183105469,
      "volume": 5000
    },
    {
      "time": "2025-09-24",
      "open": 44.70000076293945,
      "high": 44.7400016784668,
      "low": 44.08000183105469,
      "close": 44.220001220703125,
      "volume": 16300
    },
    {
      "time": "2025-09-25",
      "open": 43.459999084472656,
      "high": 44.02000045776367,
      "low": 43.2400016784668,
      "close": 43.61000061035156,
      "volume": 14200
    },
    {
      "time": "2025-09-26",
      "open": 43.099998474121094,
      "high": 43.77000045776367,
      "low": 43.099998474121094,
      "close": 43.58000183105469,
      "volume": 14700
    },
    {
      "time": "2025-09-29",
      "open": 44.25,
      "high": 44.31999969482422,
      "low": 43.68000030517578,
      "close": 43.95000076293945,
      "volume": 33200
    },
    {
      "time": "2025-09-30",
      "open": 44.08000183105469,
      "high": 44.400001525878906,
      "low": 43.75,
      "close": 44.18000030517578,
      "volume": 27600
    },
    {
      "time": "2025-10-01",
      "open": 44.61000061035156,
      "high": 44.61000061035156,
      "low": 44.029998779296875,
      "close": 44.36000061035156,
      "volume": 12200
    },
    {
      "time": "2025-10-02",
      "open": 44.4900016784668,
      "high": 44.4900016784668,
      "low": 43.720001220703125,
      "close": 43.970001220703125,
      "volume": 77700
    },
    {
      "time": "2025-10-03",
      "open": 44.22999954223633,
      "high": 44.29999923706055,
      "low": 43.689998626708984,
      "close": 44.11000061035156,
      "volume": 7600
    },
    {
      "time": "2025-10-06",
      "open": 43.97999954223633,
      "high": 44.20000076293945,
      "low": 43.72999954223633,
      "close": 44.060001373291016,
      "volume": 7200
    },
    {
      "time": "2025-10-07",
      "open": 43.81999969482422,
      "high": 43.849998474121094,
      "low": 43.43000030517578,
      "close": 43.43000030517578,
      "volume": 7700
    },
    {
      "time": "2025-10-08",
      "open": 43.81999969482422,
      "high": 43.81999969482422,
      "low": 43.52000045776367,
      "close": 43.68000030517578,
      "volume": 8000
    },
    {
      "time": "2025-10-09",
      "open": 43.779998779296875,
      "high": 43.779998779296875,
      "low": 43.040000915527344,
      "close": 43.31999969482422,
      "volume": 5000
    },
    {
      "time": "2025-10-10",
      "open": 43.2599983215332,
      "high": 43.380001068115234,
      "low": 41.880001068115234,
      "close": 42.029998779296875,
      "volume": 8100
    },
    {
      "time": "2025-10-13",
      "open": 43.029998779296875,
      "high": 43.029998779296875,
      "low": 42.029998779296875,
      "close": 42.58000183105469,
      "volume": 20000
    },
    {
      "time": "2025-10-14",
      "open": 41.38999938964844,
      "high": 42.02000045776367,
      "low": 41.38999938964844,
      "close": 41.900001525878906,
      "volume": 9000
    },
    {
      "time": "2025-10-15",
      "open": 42.529998779296875,
      "high": 42.720001220703125,
      "low": 42.09000015258789,
      "close": 42.34000015258789,
      "volume": 30800
    },
    {
      "time": "2025-10-16",
      "open": 42.56999969482422,
      "high": 42.93000030517578,
      "low": 42.20000076293945,
      "close": 42.5,
      "volume": 14800
    },
    {
      "time": "2025-10-17",
      "open": 41.79999923706055,
      "high": 42.209999084472656,
      "low": 41.4900016784668,
      "close": 41.86000061035156,
      "volume": 10100
    },
    {
      "time": "2025-10-20",
      "open": 42.40999984741211,
      "high": 42.7400016784668,
      "low": 42.15999984741211,
      "close": 42.439998626708984,
      "volume": 15300
    },
    {
      "time": "2025-10-21",
      "open": 42.470001220703125,
      "high": 42.4900016784668,
      "low": 41.91999816894531,
      "close": 42.15999984741211,
      "volume": 7300
    },
    {
      "time": "2025-10-22",
      "open": 42.18000030517578,
      "high": 42.400001525878906,
      "low": 41.20000076293945,
      "close": 42.15999984741211,
      "volume": 13800
    },
    {
      "time": "2025-10-23",
      "open": 42.56999969482422,
      "high": 42.61000061035156,
      "low": 42.2400016784668,
      "close": 42.45000076293945,
      "volume": 8000
    },
    {
      "time": "2025-10-24",
      "open": 42.43000030517578,
      "high": 42.97999954223633,
      "low": 42.25,
      "close": 42.560001373291016,
      "volume": 15400
    },
    {
      "time": "2025-10-27",
      "open": 42.52000045776367,
      "high": 42.849998474121094,
      "low": 42.369998931884766,
      "close": 42.650001525878906,
      "volume": 8100
    },
    {
      "time": "2025-10-28",
      "open": 42.16999816894531,
      "high": 42.91999816894531,
      "low": 42.040000915527344,
      "close": 42.349998474121094,
      "volume": 47100
    },
    {
      "time": "2025-10-29",
      "open": 42.689998626708984,
      "high": 42.9900016784668,
      "low": 42.40999984741211,
      "close": 42.63999938964844,
      "volume": 34300
    },
    {
      "time": "2025-10-30",
      "open": 42.060001373291016,
      "high": 42.5,
      "low": 42.060001373291016,
      "close": 42.310001373291016,
      "volume": 54600
    },
    {
      "time": "2025-10-31",
      "open": 42.099998474121094,
      "high": 42.560001373291016,
      "low": 42.029998779296875,
      "close": 42.27000045776367,
      "volume": 24200
    },
    {
      "time": "2025-11-03",
      "open": 42.400001525878906,
      "high": 42.95000076293945,
      "low": 42.31999969482422,
      "close": 42.66999816894531,
      "volume": 47100
    },
    {
      "time": "2025-11-04",
      "open": 41.97999954223633,
      "high": 42.189998626708984,
      "low": 41.650001525878906,
      "close": 41.88999938964844,
      "volume": 10900
    },
    {
      "time": "2025-11-05",
      "open": 41.900001525878906,
      "high": 42.70000076293945,
      "low": 41.900001525878906,
      "close": 42.459999084472656,
      "volume": 15200
    },
    {
      "time": "2025-11-06",
      "open": 42.65999984741211,
      "high": 42.65999984741211,
      "low": 42.06999969482422,
      "close": 42.22999954223633,
      "volume": 5800
    },
    {
      "time": "2025-11-07",
      "open": 42.130001068115234,
      "high": 42.2400016784668,
      "low": 41.40999984741211,
      "close": 42.04999923706055,
      "volume": 15800
    },
    {
      "time": "2025-11-10",
      "open": 42.08000183105469,
      "high": 42.5,
      "low": 42.0099983215332,
      "close": 42.34000015258789,
      "volume": 58300
    },
    {
      "time": "2025-11-11",
      "open": 42.34000015258789,
      "high": 42.77000045776367,
      "low": 42.279998779296875,
      "close": 42.54999923706055,
      "volume": 15000
    },
    {
      "time": "2025-11-12",
      "open": 42.45000076293945,
      "high": 42.65999984741211,
      "low": 42.13999938964844,
      "close": 42.47999954223633,
      "volume": 6700
    },
    {
      "time": "2025-11-13",
      "open": 42.790000915527344,
      "high": 42.79999923706055,
      "low": 42.11000061035156,
      "close": 42.34000015258789,
      "volume": 11500
    },
    {
      "time": "2025-11-14",
      "open": 42.04999923706055,
      "high": 42.66999816894531,
      "low": 42.040000915527344,
      "close": 42.43000030517578,
      "volume": 12500
    },
    {
      "time": "2025-11-17",
      "open": 42.099998474121094,
      "high": 42.4900016784668,
      "low": 41.9900016784668,
      "close": 42.060001373291016,
      "volume": 13800
    },
    {
      "time": "2025-11-18",
      "open": 41.81999969482422,
      "high": 42.16999816894531,
      "low": 41.65999984741211,
      "close": 41.93000030517578,
      "volume": 21800
    },
    {
      "time": "2025-11-19",
      "open": 42.060001373291016,
      "high": 42.22999954223633,
      "low": 41.599998474121094,
      "close": 41.83000183105469,
      "volume": 11100
    },
    {
      "time": "2025-11-20",
      "open": 42.209999084472656,
      "high": 42.400001525878906,
      "low": 41.34000015258789,
      "close": 41.58000183105469,
      "volume": 68500
    },
    {
      "time": "2025-11-21",
      "open": 41.279998779296875,
      "high": 41.560001373291016,
      "low": 41,
      "close": 41.400001525878906,
      "volume": 23800
    },
    {
      "time": "2025-11-24",
      "open": 41.79999923706055,
      "high": 42.04999923706055,
      "low": 41.540000915527344,
      "close": 41.93000030517578,
      "volume": 9400
    },
    {
      "time": "2025-11-25",
      "open": 41.7400016784668,
      "high": 42.369998931884766,
      "low": 41.7400016784668,
      "close": 42.18000030517578,
      "volume": 17800
    },
    {
      "time": "2025-11-26",
      "open": 42.349998474121094,
      "high": 42.540000915527344,
      "low": 42.31999969482422,
      "close": 42.540000915527344,
      "volume": 5600
    },
    {
      "time": "2025-11-28",
      "open": 42.79999923706055,
      "high": 42.91999816894531,
      "low": 42.79999923706055,
      "close": 42.869998931884766,
      "volume": 4900
    },
    {
      "time": "2025-12-01",
      "open": 42.68000030517578,
      "high": 43.220001220703125,
      "low": 40.939998626708984,
      "close": 42.939998626708984,
      "volume": 7600
    },
    {
      "time": "2025-12-02",
      "open": 42.90999984741211,
      "high": 43.11000061035156,
      "low": 42.779998779296875,
      "close": 42.959999084472656,
      "volume": 14800
    },
    {
      "time": "2025-12-03",
      "open": 42.97999954223633,
      "high": 43.25,
      "low": 42.84000015258789,
      "close": 43.13999938964844,
      "volume": 11900
    },
    {
      "time": "2025-12-04",
      "open": 43.060001373291016,
      "high": 43.38999938964844,
      "low": 42.9900016784668,
      "close": 43.22999954223633,
      "volume": 8700
    },
    {
      "time": "2025-12-05",
      "open": 43.349998474121094,
      "high": 43.380001068115234,
      "low": 42.150001525878906,
      "close": 42.81999969482422,
      "volume": 7300
    },
    {
      "time": "2025-12-08",
      "open": 42.7400016784668,
      "high": 42.86000061035156,
      "low": 42.47999954223633,
      "close": 42.70000076293945,
      "volume": 8800
    },
    {
      "time": "2025-12-09",
      "open": 42.5,
      "high": 42.7599983215332,
      "low": 42.349998474121094,
      "close": 42.560001373291016,
      "volume": 23500
    },
    {
      "time": "2025-12-10",
      "open": 42.81999969482422,
      "high": 42.90999984741211,
      "low": 42.38999938964844,
      "close": 42.84000015258789,
      "volume": 13200
    },
    {
      "time": "2025-12-11",
      "open": 42.880001068115234,
      "high": 43.16999816894531,
      "low": 42.63999938964844,
      "close": 42.88999938964844,
      "volume": 10600
    },
    {
      "time": "2025-12-12",
      "open": 42.689998626708984,
      "high": 42.689998626708984,
      "low": 41.84000015258789,
      "close": 42.099998474121094,
      "volume": 9500
    },
    {
      "time": "2025-12-15",
      "open": 42.29999923706055,
      "high": 42.47999954223633,
      "low": 42.08000183105469,
      "close": 42.33000183105469,
      "volume": 11800
    },
    {
      "time": "2025-12-16",
      "open": 42.220001220703125,
      "high": 42.220001220703125,
      "low": 41.66999816894531,
      "close": 41.77000045776367,
      "volume": 24800
    },
    {
      "time": "2025-12-17",
      "open": 41.689998626708984,
      "high": 42.08000183105469,
      "low": 41.380001068115234,
      "close": 41.61000061035156,
      "volume": 18400
    },
    {
      "time": "2025-12-18",
      "open": 41.560001373291016,
      "high": 41.869998931884766,
      "low": 41.40999984741211,
      "close": 41.61000061035156,
      "volume": 22900
    },
    {
      "time": "2025-12-19",
      "open": 41.93000030517578,
      "high": 41.9900016784668,
      "low": 41.7599983215332,
      "close": 41.880001068115234,
      "volume": 11100
    },
    {
      "time": "2025-12-22",
      "open": 41.79999923706055,
      "high": 41.939998626708984,
      "low": 41.650001525878906,
      "close": 41.849998474121094,
      "volume": 7200
    },
    {
      "time": "2025-12-23",
      "open": 42.130001068115234,
      "high": 42.439998626708984,
      "low": 41.869998931884766,
      "close": 42.290000915527344,
      "volume": 19900
    },
    {
      "time": "2025-12-24",
      "open": 42.20000076293945,
      "high": 42.529998779296875,
      "low": 42.13999938964844,
      "close": 42.27000045776367,
      "volume": 3900
    },
    {
      "time": "2025-12-26",
      "open": 42.36000061035156,
      "high": 42.540000915527344,
      "low": 42.20000076293945,
      "close": 42.38999938964844,
      "volume": 4300
    },
    {
      "time": "2025-12-29",
      "open": 42.040000915527344,
      "high": 42.22999954223633,
      "low": 41.779998779296875,
      "close": 42.060001373291016,
      "volume": 18700
    },
    {
      "time": "2025-12-30",
      "open": 42.11000061035156,
      "high": 42.45000076293945,
      "low": 42.0099983215332,
      "close": 42.209999084472656,
      "volume": 29000
    },
    {
      "time": "2025-12-31",
      "open": 42.41999816894531,
      "high": 42.470001220703125,
      "low": 41.88999938964844,
      "close": 42.099998474121094,
      "volume": 36700
    },
    {
      "time": "2026-01-02",
      "open": 42.45000076293945,
      "high": 42.63999938964844,
      "low": 42.189998626708984,
      "close": 42.43000030517578,
      "volume": 19300
    },
    {
      "time": "2026-01-05",
      "open": 42.72999954223633,
      "high": 43.220001220703125,
      "low": 42.56999969482422,
      "close": 43.060001373291016,
      "volume": 23400
    },
    {
      "time": "2026-01-06",
      "open": 43.52000045776367,
      "high": 43.720001220703125,
      "low": 43.22999954223633,
      "close": 43.459999084472656,
      "volume": 14000
    },
    {
      "time": "2026-01-07",
      "open": 43.720001220703125,
      "high": 43.7400016784668,
      "low": 43.279998779296875,
      "close": 43.560001373291016,
      "volume": 11300
    },
    {
      "time": "2026-01-08",
      "open": 43.599998474121094,
      "high": 43.79999923706055,
      "low": 43.380001068115234,
      "close": 43.75,
      "volume": 7500
    },
    {
      "time": "2026-01-09",
      "open": 43.9900016784668,
      "high": 44.31999969482422,
      "low": 43.90999984741211,
      "close": 44.18000030517578,
      "volume": 11800
    },
    {
      "time": "2026-01-12",
      "open": 44.31999969482422,
      "high": 44.65999984741211,
      "low": 44.25,
      "close": 44.47999954223633,
      "volume": 7000
    },
    {
      "time": "2026-01-13",
      "open": 44.5099983215332,
      "high": 44.5099983215332,
      "low": 44.029998779296875,
      "close": 44.27000045776367,
      "volume": 29500
    },
    {
      "time": "2026-01-14",
      "open": 44.5099983215332,
      "high": 44.90999984741211,
      "low": 44.29999923706055,
      "close": 44.7400016784668,
      "volume": 11900
    },
    {
      "time": "2026-01-15",
      "open": 44.650001525878906,
      "high": 45.119998931884766,
      "low": 44.61000061035156,
      "close": 44.7400016784668,
      "volume": 8700
    },
    {
      "time": "2026-01-16",
      "open": 44.56999969482422,
      "high": 44.790000915527344,
      "low": 44.279998779296875,
      "close": 44.40999984741211,
      "volume": 22100
    },
    {
      "time": "2026-01-20",
      "open": 44.650001525878906,
      "high": 44.849998474121094,
      "low": 44.290000915527344,
      "close": 44.459999084472656,
      "volume": 17600
    },
    {
      "time": "2026-01-21",
      "open": 45,
      "high": 45.5099983215332,
      "low": 43.77000045776367,
      "close": 45.45000076293945,
      "volume": 29800
    },
    {
      "time": "2026-01-22",
      "open": 45.52000045776367,
      "high": 46.20000076293945,
      "low": 45.34000015258789,
      "close": 45.959999084472656,
      "volume": 45600
    },
    {
      "time": "2026-01-23",
      "open": 45.5,
      "high": 46.20000076293945,
      "low": 44.9900016784668,
      "close": 46.029998779296875,
      "volume": 26300
    },
    {
      "time": "2026-01-26",
      "open": 46.130001068115234,
      "high": 46.310001373291016,
      "low": 45.849998474121094,
      "close": 46.15999984741211,
      "volume": 19800
    },
    {
      "time": "2026-01-27",
      "open": 46.15999984741211,
      "high": 46.65999984741211,
      "low": 46.15999984741211,
      "close": 46.52000045776367,
      "volume": 24000
    },
    {
      "time": "2026-01-28",
      "open": 46.06999969482422,
      "high": 46.349998474121094,
      "low": 45.709999084472656,
      "close": 46.18000030517578,
      "volume": 17200
    },
    {
      "time": "2026-01-29",
      "open": 46.119998931884766,
      "high": 46.150001525878906,
      "low": 45.119998931884766,
      "close": 45.779998779296875,
      "volume": 9700
    },
    {
      "time": "2026-01-30",
      "open": 45.279998779296875,
      "high": 45.849998474121094,
      "low": 44.959999084472656,
      "close": 45.13999938964844,
      "volume": 11400
    },
    {
      "time": "2026-02-02",
      "open": 44.619998931884766,
      "high": 45.06999969482422,
      "low": 44.47999954223633,
      "close": 44.880001068115234,
      "volume": 7200
    },
    {
      "time": "2026-02-03",
      "open": 45.349998474121094,
      "high": 45.61000061035156,
      "low": 45.16999816894531,
      "close": 45.5,
      "volume": 30700
    },
    {
      "time": "2026-02-04",
      "open": 45.66999816894531,
      "high": 45.72999954223633,
      "low": 44.869998931884766,
      "close": 45.04999923706055,
      "volume": 22500
    },
    {
      "time": "2026-02-05",
      "open": 45.04999923706055,
      "high": 45.11000061035156,
      "low": 44.470001220703125,
      "close": 44.65999984741211,
      "volume": 18100
    },
    {
      "time": "2026-02-06",
      "open": 45.08000183105469,
      "high": 45.54999923706055,
      "low": 45.029998779296875,
      "close": 45.369998931884766,
      "volume": 35500
    },
    {
      "time": "2026-02-09",
      "open": 45.400001525878906,
      "high": 46.369998931884766,
      "low": 45.400001525878906,
      "close": 46.11000061035156,
      "volume": 12400
    },
    {
      "time": "2026-02-10",
      "open": 46.11000061035156,
      "high": 46.38999938964844,
      "low": 45.720001220703125,
      "close": 46.099998474121094,
      "volume": 27300
    },
    {
      "time": "2026-02-11",
      "open": 46.40999984741211,
      "high": 46.95000076293945,
      "low": 46.349998474121094,
      "close": 46.880001068115234,
      "volume": 29700
    },
    {
      "time": "2026-02-12",
      "open": 46.810001373291016,
      "high": 46.83000183105469,
      "low": 46.150001525878906,
      "close": 46.38999938964844,
      "volume": 25100
    },
    {
      "time": "2026-02-13",
      "open": 46.5,
      "high": 46.7599983215332,
      "low": 46.130001068115234,
      "close": 46.56999969482422,
      "volume": 18900
    },
    {
      "time": "2026-02-17",
      "open": 46.119998931884766,
      "high": 46.79999923706055,
      "low": 46,
      "close": 46.560001373291016,
      "volume": 30300
    },
    {
      "time": "2026-02-18",
      "open": 46.939998626708984,
      "high": 47.33000183105469,
      "low": 46.540000915527344,
      "close": 46.880001068115234,
      "volume": 22400
    },
    {
      "time": "2026-02-19",
      "open": 46.54999923706055,
      "high": 47.11000061035156,
      "low": 46.47999954223633,
      "close": 46.939998626708984,
      "volume": 18800
    },
    {
      "time": "2026-02-20",
      "open": 46.720001220703125,
      "high": 47.59000015258789,
      "low": 46.720001220703125,
      "close": 47.36000061035156,
      "volume": 18700
    },
    {
      "time": "2026-02-23",
      "open": 47.209999084472656,
      "high": 47.470001220703125,
      "low": 47.130001068115234,
      "close": 47.290000915527344,
      "volume": 21800
    },
    {
      "time": "2026-02-24",
      "open": 47.41999816894531,
      "high": 48,
      "low": 47.40999984741211,
      "close": 47.68000030517578,
      "volume": 19600
    },
    {
      "time": "2026-02-25",
      "open": 48.189998626708984,
      "high": 48.2599983215332,
      "low": 47.79999923706055,
      "close": 48,
      "volume": 19200
    },
    {
      "time": "2026-02-26",
      "open": 47.93000030517578,
      "high": 48.040000915527344,
      "low": 47.15999984741211,
      "close": 48.040000915527344,
      "volume": 30900
    },
    {
      "time": "2026-02-27",
      "open": 47.7599983215332,
      "high": 48.13999938964844,
      "low": 47.43000030517578,
      "close": 47.810001373291016,
      "volume": 29900
    },
    {
      "time": "2026-03-02",
      "open": 47.220001220703125,
      "high": 47.91999816894531,
      "low": 47.099998474121094,
      "close": 47.5099983215332,
      "volume": 22400
    },
    {
      "time": "2026-03-03",
      "open": 45.79999923706055,
      "high": 47.369998931884766,
      "low": 44.95000076293945,
      "close": 45.779998779296875,
      "volume": 28000
    },
    {
      "time": "2026-03-04",
      "open": 45.63999938964844,
      "high": 46.119998931884766,
      "low": 45.540000915527344,
      "close": 45.689998626708984,
      "volume": 20500
    },
    {
      "time": "2026-03-05",
      "open": 45.22999954223633,
      "high": 45.529998779296875,
      "low": 44.77000045776367,
      "close": 45.029998779296875,
      "volume": 25700
    },
    {
      "time": "2026-03-06",
      "open": 44.36000061035156,
      "high": 45.18000030517578,
      "low": 44.36000061035156,
      "close": 44.66999816894531,
      "volume": 67700
    },
    {
      "time": "2026-03-09",
      "open": 44.27000045776367,
      "high": 45.29999923706055,
      "low": 44.09000015258789,
      "close": 45.22999954223633,
      "volume": 27400
    },
    {
      "time": "2026-03-10",
      "open": 45.7400016784668,
      "high": 46.470001220703125,
      "low": 45.380001068115234,
      "close": 45.619998931884766,
      "volume": 24400
    },
    {
      "time": "2026-03-11",
      "open": 45.970001220703125,
      "high": 45.9900016784668,
      "low": 45.38999938964844,
      "close": 45.7599983215332,
      "volume": 19900
    },
    {
      "time": "2026-03-12",
      "open": 45.65999984741211,
      "high": 45.65999984741211,
      "low": 44.630001068115234,
      "close": 44.869998931884766,
      "volume": 30000
    },
    {
      "time": "2026-03-13",
      "open": 45.13999938964844,
      "high": 45.470001220703125,
      "low": 44.38999938964844,
      "close": 44.630001068115234,
      "volume": 29800
    },
    {
      "time": "2026-03-16",
      "open": 44.83000183105469,
      "high": 45.29999923706055,
      "low": 44.689998626708984,
      "close": 45.09000015258789,
      "volume": 36300
    },
    {
      "time": "2026-03-17",
      "open": 45.790000915527344,
      "high": 45.790000915527344,
      "low": 45.08000183105469,
      "close": 45.29999923706055,
      "volume": 24400
    },
    {
      "time": "2026-03-18",
      "open": 45,
      "high": 45.66999816894531,
      "low": 44.84000015258789,
      "close": 44.90999984741211,
      "volume": 14700
    },
    {
      "time": "2026-03-19",
      "open": 44.75,
      "high": 45.130001068115234,
      "low": 44.349998474121094,
      "close": 45.130001068115234,
      "volume": 29900
    },
    {
      "time": "2026-03-20",
      "open": 44.45000076293945,
      "high": 44.79999923706055,
      "low": 43.70000076293945,
      "close": 43.90999984741211,
      "volume": 34300
    },
    {
      "time": "2026-03-23",
      "open": 44.029998779296875,
      "high": 45.040000915527344,
      "low": 44.029998779296875,
      "close": 44.7400016784668,
      "volume": 31800
    },
    {
      "time": "2026-03-24",
      "open": 44.13999938964844,
      "high": 44.599998474121094,
      "low": 43.81999969482422,
      "close": 44.18000030517578,
      "volume": 73200
    },
    {
      "time": "2026-03-25",
      "open": 45.7400016784668,
      "high": 45.88999938964844,
      "low": 45.2599983215332,
      "close": 45.54999923706055,
      "volume": 31100
    },
    {
      "time": "2026-03-26",
      "open": 44.77000045776367,
      "high": 44.77000045776367,
      "low": 44.08000183105469,
      "close": 44.08000183105469,
      "volume": 31000
    },
    {
      "time": "2026-03-27",
      "open": 44.56999969482422,
      "high": 44.95000076293945,
      "low": 44.13999938964844,
      "close": 44.36000061035156,
      "volume": 29500
    },
    {
      "time": "2026-03-30",
      "open": 44.72999954223633,
      "high": 45.09000015258789,
      "low": 44.38999938964844,
      "close": 44.529998779296875,
      "volume": 31400
    },
    {
      "time": "2026-03-31",
      "open": 44.75,
      "high": 45.54999923706055,
      "low": 44.40999984741211,
      "close": 45.54999923706055,
      "volume": 28700
    },
    {
      "time": "2026-04-01",
      "open": 45.529998779296875,
      "high": 46.18000030517578,
      "low": 45.31999969482422,
      "close": 45.7599983215332,
      "volume": 21200
    },
    {
      "time": "2026-04-02",
      "open": 45.06999969482422,
      "high": 45.7599983215332,
      "low": 45.06999969482422,
      "close": 45.40999984741211,
      "volume": 49000
    },
    {
      "time": "2026-04-06",
      "open": 45.650001525878906,
      "high": 45.70000076293945,
      "low": 45.25,
      "close": 45.47999954223633,
      "volume": 22400
    },
    {
      "time": "2026-04-07",
      "open": 45.5099983215332,
      "high": 45.5099983215332,
      "low": 44.77000045776367,
      "close": 45.47999954223633,
      "volume": 26000
    },
    {
      "time": "2026-04-08",
      "open": 45.93000030517578,
      "high": 47.189998626708984,
      "low": 45.93000030517578,
      "close": 47,
      "volume": 41800
    },
    {
      "time": "2026-04-09",
      "open": 46.63999938964844,
      "high": 47.599998474121094,
      "low": 46.58000183105469,
      "close": 47.33000183105469,
      "volume": 38300
    },
    {
      "time": "2026-04-10",
      "open": 47.54999923706055,
      "high": 47.95000076293945,
      "low": 47.369998931884766,
      "close": 47.7599983215332,
      "volume": 52500
    },
    {
      "time": "2026-04-13",
      "open": 47.68000030517578,
      "high": 48.290000915527344,
      "low": 47.40999984741211,
      "close": 48.15999984741211,
      "volume": 62800
    },
    {
      "time": "2026-04-14",
      "open": 48.380001068115234,
      "high": 48.380001068115234,
      "low": 47.86000061035156,
      "close": 48.11000061035156,
      "volume": 33200
    },
    {
      "time": "2026-04-15",
      "open": 47.7400016784668,
      "high": 48.27000045776367,
      "low": 47.720001220703125,
      "close": 48.04999923706055,
      "volume": 26100
    },
    {
      "time": "2026-04-16",
      "open": 47.95000076293945,
      "high": 48.27000045776367,
      "low": 47.869998931884766,
      "close": 48.02000045776367,
      "volume": 17400
    },
    {
      "time": "2026-04-17",
      "open": 49.08000183105469,
      "high": 49.279998779296875,
      "low": 48.72999954223633,
      "close": 48.95000076293945,
      "volume": 37200
    },
    {
      "time": "2026-04-20",
      "open": 48.599998474121094,
      "high": 48.900001525878906,
      "low": 48.36000061035156,
      "close": 48.63999938964844,
      "volume": 29500
    },
    {
      "time": "2026-04-21",
      "open": 48.4900016784668,
      "high": 48.810001373291016,
      "low": 48.11000061035156,
      "close": 48.119998931884766,
      "volume": 29000
    },
    {
      "time": "2026-04-22",
      "open": 48.5,
      "high": 48.86000061035156,
      "low": 48.290000915527344,
      "close": 48.5099983215332,
      "volume": 42500
    },
    {
      "time": "2026-04-23",
      "open": 48.029998779296875,
      "high": 48.29999923706055,
      "low": 47.47999954223633,
      "close": 47.58000183105469,
      "volume": 35200
    },
    {
      "time": "2026-04-24",
      "open": 47.47999954223633,
      "high": 47.709999084472656,
      "low": 47.16999816894531,
      "close": 47.47999954223633,
      "volume": 26900
    },
    {
      "time": "2026-04-27",
      "open": 47.34000015258789,
      "high": 47.38999938964844,
      "low": 46.810001373291016,
      "close": 47.0099983215332,
      "volume": 32100
    },
    {
      "time": "2026-04-28",
      "open": 46.63999938964844,
      "high": 47.18000030517578,
      "low": 46.63999938964844,
      "close": 46.97999954223633,
      "volume": 33700
    },
    {
      "time": "2026-04-29",
      "open": 47.15999984741211,
      "high": 47.220001220703125,
      "low": 46.45000076293945,
      "close": 46.650001525878906,
      "volume": 91800
    },
    {
      "time": "2026-04-30",
      "open": 47.04999923706055,
      "high": 47.7599983215332,
      "low": 47.04999923706055,
      "close": 47.630001068115234,
      "volume": 20700
    },
    {
      "time": "2026-05-01",
      "open": 47.70000076293945,
      "high": 47.9900016784668,
      "low": 47.4900016784668,
      "close": 47.70000076293945,
      "volume": 33600
    },
    {
      "time": "2026-05-04",
      "open": 47.779998779296875,
      "high": 47.900001525878906,
      "low": 47.130001068115234,
      "close": 47.349998474121094,
      "volume": 35400
    },
    {
      "time": "2026-05-05",
      "open": 47.81999969482422,
      "high": 48.459999084472656,
      "low": 47.77000045776367,
      "close": 48.27000045776367,
      "volume": 41500
    },
    {
      "time": "2026-05-06",
      "open": 48.52000045776367,
      "high": 49.4900016784668,
      "low": 48.52000045776367,
      "close": 49.29999923706055,
      "volume": 49500
    },
    {
      "time": "2026-05-07",
      "open": 49.40999984741211,
      "high": 49.41999816894531,
      "low": 48.27000045776367,
      "close": 48.43000030517578,
      "volume": 36500
    },
    {
      "time": "2026-05-08",
      "open": 48.45000076293945,
      "high": 48.849998474121094,
      "low": 48.43000030517578,
      "close": 48.52000045776367,
      "volume": 36200
    },
    {
      "time": "2026-05-11",
      "open": 48.77000045776367,
      "high": 48.77000045776367,
      "low": 48.279998779296875,
      "close": 48.470001220703125,
      "volume": 51500
    },
    {
      "time": "2026-05-12",
      "open": 48.02000045776367,
      "high": 48.2599983215332,
      "low": 47.400001525878906,
      "close": 47.79999923706055,
      "volume": 37100
    },
    {
      "time": "2026-05-13",
      "open": 47.63999938964844,
      "high": 47.84000015258789,
      "low": 47.40999984741211,
      "close": 47.43000030517578,
      "volume": 40400
    },
    {
      "time": "2026-05-14",
      "open": 47.779998779296875,
      "high": 48.04999923706055,
      "low": 47.61000061035156,
      "close": 47.790000915527344,
      "volume": 23000
    },
    {
      "time": "2026-05-15",
      "open": 46.88999938964844,
      "high": 46.88999938964844,
      "low": 46.380001068115234,
      "close": 46.619998931884766,
      "volume": 34500
    },
    {
      "time": "2026-05-18",
      "open": 46.79999923706055,
      "high": 46.93000030517578,
      "low": 46.130001068115234,
      "close": 46.459999084472656,
      "volume": 68000
    },
    {
      "time": "2026-05-19",
      "open": 45.72999954223633,
      "high": 46.02000045776367,
      "low": 45.63999938964844,
      "close": 45.75,
      "volume": 17800
    },
    {
      "time": "2026-05-20",
      "open": 45.84000015258789,
      "high": 46.709999084472656,
      "low": 45.84000015258789,
      "close": 46.5099983215332,
      "volume": 46100
    },
    {
      "time": "2026-05-21",
      "open": 45.9900016784668,
      "high": 46.18000030517578,
      "low": 45.2599983215332,
      "close": 45.91999816894531,
      "volume": 57300
    },
    {
      "time": "2026-05-22",
      "open": 47,
      "high": 47.060001373291016,
      "low": 46.599998474121094,
      "close": 46.790000915527344,
      "volume": 47100
    },
    {
      "time": "2026-05-26",
      "open": 47.349998474121094,
      "high": 47.5099983215332,
      "low": 46.900001525878906,
      "close": 47.290000915527344,
      "volume": 31700
    },
    {
      "time": "2026-05-27",
      "open": 47.09000015258789,
      "high": 47.27000045776367,
      "low": 46.66999816894531,
      "close": 46.900001525878906,
      "volume": 34200
    },
    {
      "time": "2026-05-28",
      "open": 46.470001220703125,
      "high": 47.310001373291016,
      "low": 46.470001220703125,
      "close": 47.130001068115234,
      "volume": 71600
    },
    {
      "time": "2026-05-29",
      "open": 47.18000030517578,
      "high": 47.189998626708984,
      "low": 46.70000076293945,
      "close": 46.91999816894531,
      "volume": 33300
    },
    {
      "time": "2026-06-01",
      "open": 47.25,
      "high": 47.72999954223633,
      "low": 44.279998779296875,
      "close": 47.4900016784668,
      "volume": 35100
    },
    {
      "time": "2026-06-02",
      "open": 47.810001373291016,
      "high": 47.9900016784668,
      "low": 47.43000030517578,
      "close": 47.79999923706055,
      "volume": 32200
    },
    {
      "time": "2026-06-03",
      "open": 47.43000030517578,
      "high": 47.43000030517578,
      "low": 46.630001068115234,
      "close": 46.900001525878906,
      "volume": 46800
    },
    {
      "time": "2026-06-04",
      "open": 46.650001525878906,
      "high": 47.119998931884766,
      "low": 46.540000915527344,
      "close": 46.939998626708984,
      "volume": 50400
    },
    {
      "time": "2026-06-05",
      "open": 46,
      "high": 46,
      "low": 44.709999084472656,
      "close": 44.880001068115234,
      "volume": 134000
    },
    {
      "time": "2026-06-08",
      "open": 45.220001220703125,
      "high": 45.290000915527344,
      "low": 44.869998931884766,
      "close": 45.150001525878906,
      "volume": 12800
    },
    {
      "time": "2026-06-09",
      "open": 45.52000045776367,
      "high": 45.709999084472656,
      "low": 44.7400016784668,
      "close": 45.189998626708984,
      "volume": 21800
    },
    {
      "time": "2026-06-10",
      "open": 45.380001068115234,
      "high": 45.59000015258789,
      "low": 44.7599983215332,
      "close": 44.97999954223633,
      "volume": 50900
    },
    {
      "time": "2026-06-11",
      "open": 44.88999938964844,
      "high": 46.18000030517578,
      "low": 44.88999938964844,
      "close": 46.18000030517578,
      "volume": 27700
    },
    {
      "time": "2026-06-12",
      "open": 46.45000076293945,
      "high": 46.470001220703125,
      "low": 42.29999923706055,
      "close": 46.25,
      "volume": 9700
    },
    {
      "time": "2026-06-15",
      "open": 47.279998779296875,
      "high": 47.56999969482422,
      "low": 46.95000076293945,
      "close": 47.189998626708984,
      "volume": 28600
    },
    {
      "time": "2026-06-16",
      "open": 46.599998474121094,
      "high": 46.81999969482422,
      "low": 46.470001220703125,
      "close": 46.61000061035156,
      "volume": 27600
    },
    {
      "time": "2026-06-17",
      "open": 47.310001373291016,
      "high": 47.41999816894531,
      "low": 46.27000045776367,
      "close": 46.47999954223633,
      "volume": 25300
    },
    {
      "time": "2026-06-18",
      "open": 47.22999954223633,
      "high": 47.33000183105469,
      "low": 46.52000045776367,
      "close": 47,
      "volume": 23200
    },
    {
      "time": "2026-06-22",
      "open": 47.5,
      "high": 47.5,
      "low": 47,
      "close": 47.220001220703125,
      "volume": 8900
    },
    {
      "time": "2026-06-23",
      "open": 46.189998626708984,
      "high": 46.380001068115234,
      "low": 45.880001068115234,
      "close": 45.959999084472656,
      "volume": 142600
    },
    {
      "time": "2026-06-24",
      "open": 45.59000015258789,
      "high": 46.040000915527344,
      "low": 45.54999923706055,
      "close": 45.77000045776367,
      "volume": 18800
    },
    {
      "time": "2026-06-25",
      "open": 45.70000076293945,
      "high": 45.70000076293945,
      "low": 45,
      "close": 45.099998474121094,
      "volume": 10500
    },
    {
      "time": "2026-06-26",
      "open": 44.529998779296875,
      "high": 45.20000076293945,
      "low": 44.529998779296875,
      "close": 45.02000045776367,
      "volume": 9500
    },
    {
      "time": "2026-06-29",
      "open": 45.22999954223633,
      "high": 45.470001220703125,
      "low": 44.7400016784668,
      "close": 45.470001220703125,
      "volume": 14600
    },
    {
      "time": "2026-06-30",
      "open": 45.5,
      "high": 45.93000030517578,
      "low": 45.279998779296875,
      "close": 45.65999984741211,
      "volume": 15000
    },
    {
      "time": "2026-07-01",
      "open": 45.380001068115234,
      "high": 45.630001068115234,
      "low": 44.95000076293945,
      "close": 45.040000915527344,
      "volume": 22200
    },
    {
      "time": "2026-07-02",
      "open": 45.529998779296875,
      "high": 45.61000061035156,
      "low": 44.970001220703125,
      "close": 45.20000076293945,
      "volume": 30000
    },
    {
      "time": "2026-07-06",
      "open": 46.09000015258789,
      "high": 46.38999938964844,
      "low": 45.88999938964844,
      "close": 46.16999816894531,
      "volume": 7300
    },
    {
      "time": "2026-07-07",
      "open": 45.31999969482422,
      "high": 45.79999923706055,
      "low": 45.209999084472656,
      "close": 45.279998779296875,
      "volume": 18300
    },
    {
      "time": "2026-07-08",
      "open": 44.9900016784668,
      "high": 45.4900016784668,
      "low": 44.84000015258789,
      "close": 45.33000183105469,
      "volume": 24200
    },
    {
      "time": "2026-07-09",
      "open": 45.279998779296875,
      "high": 45.90999984741211,
      "low": 45.279998779296875,
      "close": 45.68000030517578,
      "volume": 11200
    },
    {
      "time": "2026-07-10",
      "open": 46.220001220703125,
      "high": 46.599998474121094,
      "low": 46.04999923706055,
      "close": 46.4900016784668,
      "volume": 22900
    },
    {
      "time": "2026-07-13",
      "open": 45.83000183105469,
      "high": 45.83000183105469,
      "low": 45.029998779296875,
      "close": 45.220001220703125,
      "volume": 8400
    },
    {
      "time": "2026-07-14",
      "open": 45.4900016784668,
      "high": 45.68000030517578,
      "low": 45.20000076293945,
      "close": 45.5,
      "volume": 15700
    },
    {
      "time": "2026-07-15",
      "open": 45.95000076293945,
      "high": 45.95000076293945,
      "low": 45.459999084472656,
      "close": 45.65999984741211,
      "volume": 9100
    },
    {
      "time": "2026-07-16",
      "open": 45.75,
      "high": 45.9900016784668,
      "low": 45.380001068115234,
      "close": 45.54999923706055,
      "volume": 9600
    },
    {
      "time": "2026-07-17",
      "open": 44.7400016784668,
      "high": 46.40999984741211,
      "low": 44.290000915527344,
      "close": 44.84000015258789,
      "volume": 49400
    },
    {
      "time": "2026-07-20",
      "open": 44.9900016784668,
      "high": 45.13999938964844,
      "low": 44.470001220703125,
      "close": 44.66999816894531,
      "volume": 8800
    },
    {
      "time": "2026-07-21",
      "open": 45.31999969482422,
      "high": 45.31999969482422,
      "low": 44.72999954223633,
      "close": 44.939998626708984,
      "volume": 33400
    },
    {
      "time": "2026-07-22",
      "open": 44.93000030517578,
      "high": 45.56999969482422,
      "low": 44.93000030517578,
      "close": 45.38999938964844,
      "volume": 11700
    },
    {
      "time": "2026-07-23",
      "open": 45.060001373291016,
      "high": 45.060001373291016,
      "low": 44.400001525878906,
      "close": 44.650001525878906,
      "volume": 19500
    },
    {
      "time": "2026-07-24",
      "open": 44.459999084472656,
      "high": 44.56999969482422,
      "low": 43.97999954223633,
      "close": 44.13999938964844,
      "volume": 77200
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 43.35000015258789
    },
    {
      "time": "2025-10-06",
      "value": 43.40100021362305
    },
    {
      "time": "2025-10-07",
      "value": 43.44560020446777
    },
    {
      "time": "2025-10-08",
      "value": 43.48460021972656
    },
    {
      "time": "2025-10-09",
      "value": 43.519400177001955
    },
    {
      "time": "2025-10-10",
      "value": 43.536400146484375
    },
    {
      "time": "2025-10-13",
      "value": 43.562600173950194
    },
    {
      "time": "2025-10-14",
      "value": 43.57000022888184
    },
    {
      "time": "2025-10-15",
      "value": 43.58040023803711
    },
    {
      "time": "2025-10-16",
      "value": 43.580200271606444
    },
    {
      "time": "2025-10-17",
      "value": 43.5644002532959
    },
    {
      "time": "2025-10-20",
      "value": 43.55980026245117
    },
    {
      "time": "2025-10-21",
      "value": 43.552000274658205
    },
    {
      "time": "2025-10-22",
      "value": 43.5344002532959
    },
    {
      "time": "2025-10-23",
      "value": 43.52500030517578
    },
    {
      "time": "2025-10-24",
      "value": 43.52260032653808
    },
    {
      "time": "2025-10-27",
      "value": 43.51840034484863
    },
    {
      "time": "2025-10-28",
      "value": 43.506600341796876
    },
    {
      "time": "2025-10-29",
      "value": 43.50320030212402
    },
    {
      "time": "2025-10-30",
      "value": 43.49100036621094
    },
    {
      "time": "2025-10-31",
      "value": 43.48020034790039
    },
    {
      "time": "2025-11-03",
      "value": 43.45940032958984
    },
    {
      "time": "2025-11-04",
      "value": 43.420800323486326
    },
    {
      "time": "2025-11-05",
      "value": 43.393800277709964
    },
    {
      "time": "2025-11-06",
      "value": 43.368000259399416
    },
    {
      "time": "2025-11-07",
      "value": 43.33660026550293
    },
    {
      "time": "2025-11-10",
      "value": 43.30760025024414
    },
    {
      "time": "2025-11-11",
      "value": 43.29380020141602
    },
    {
      "time": "2025-11-12",
      "value": 43.27320022583008
    },
    {
      "time": "2025-11-13",
      "value": 43.25120025634766
    },
    {
      "time": "2025-11-14",
      "value": 43.22000022888184
    },
    {
      "time": "2025-11-17",
      "value": 43.18160026550293
    },
    {
      "time": "2025-11-18",
      "value": 43.13920028686523
    },
    {
      "time": "2025-11-19",
      "value": 43.096400299072265
    },
    {
      "time": "2025-11-20",
      "value": 43.04420036315918
    },
    {
      "time": "2025-11-21",
      "value": 42.98420036315918
    },
    {
      "time": "2025-11-24",
      "value": 42.92700035095215
    },
    {
      "time": "2025-11-25",
      "value": 42.873800354003905
    },
    {
      "time": "2025-11-26",
      "value": 42.827200393676755
    },
    {
      "time": "2025-11-28",
      "value": 42.7878003692627
    },
    {
      "time": "2025-12-01",
      "value": 42.75300033569336
    },
    {
      "time": "2025-12-02",
      "value": 42.718200302124025
    },
    {
      "time": "2025-12-03",
      "value": 42.6894002532959
    },
    {
      "time": "2025-12-04",
      "value": 42.66960021972656
    },
    {
      "time": "2025-12-05",
      "value": 42.65380020141602
    },
    {
      "time": "2025-12-08",
      "value": 42.63620018005371
    },
    {
      "time": "2025-12-09",
      "value": 42.608400192260746
    },
    {
      "time": "2025-12-10",
      "value": 42.581600189208984
    },
    {
      "time": "2025-12-11",
      "value": 42.552200164794925
    },
    {
      "time": "2025-12-12",
      "value": 42.51480010986328
    },
    {
      "time": "2025-12-15",
      "value": 42.47920013427734
    },
    {
      "time": "2025-12-16",
      "value": 42.4334001159668
    },
    {
      "time": "2025-12-17",
      "value": 42.39700012207031
    },
    {
      "time": "2025-12-18",
      "value": 42.355600128173826
    },
    {
      "time": "2025-12-19",
      "value": 42.326800155639646
    },
    {
      "time": "2025-12-22",
      "value": 42.323200149536135
    },
    {
      "time": "2025-12-23",
      "value": 42.31740013122558
    },
    {
      "time": "2025-12-24",
      "value": 42.32480010986328
    },
    {
      "time": "2025-12-26",
      "value": 42.32580009460449
    },
    {
      "time": "2025-12-29",
      "value": 42.31700012207031
    },
    {
      "time": "2025-12-30",
      "value": 42.32400009155273
    },
    {
      "time": "2025-12-31",
      "value": 42.317200088500975
    },
    {
      "time": "2026-01-02",
      "value": 42.32260009765625
    },
    {
      "time": "2026-01-05",
      "value": 42.340600128173826
    },
    {
      "time": "2026-01-06",
      "value": 42.36080009460449
    },
    {
      "time": "2026-01-07",
      "value": 42.380800094604496
    },
    {
      "time": "2026-01-08",
      "value": 42.40280006408691
    },
    {
      "time": "2026-01-09",
      "value": 42.439400100708006
    },
    {
      "time": "2026-01-12",
      "value": 42.476200103759766
    },
    {
      "time": "2026-01-13",
      "value": 42.515400085449215
    },
    {
      "time": "2026-01-14",
      "value": 42.564800109863285
    },
    {
      "time": "2026-01-15",
      "value": 42.60620018005371
    },
    {
      "time": "2026-01-16",
      "value": 42.65660018920899
    },
    {
      "time": "2026-01-20",
      "value": 42.696600189208986
    },
    {
      "time": "2026-01-21",
      "value": 42.76100021362305
    },
    {
      "time": "2026-01-22",
      "value": 42.83920021057129
    },
    {
      "time": "2026-01-23",
      "value": 42.91300018310547
    },
    {
      "time": "2026-01-26",
      "value": 42.9852001953125
    },
    {
      "time": "2026-01-27",
      "value": 43.06600021362305
    },
    {
      "time": "2026-01-28",
      "value": 43.14280021667481
    },
    {
      "time": "2026-01-29",
      "value": 43.209800186157224
    },
    {
      "time": "2026-01-30",
      "value": 43.271400146484375
    },
    {
      "time": "2026-02-02",
      "value": 43.330400161743164
    },
    {
      "time": "2026-02-03",
      "value": 43.40380012512207
    },
    {
      "time": "2026-02-04",
      "value": 43.47320007324219
    },
    {
      "time": "2026-02-05",
      "value": 43.53840003967285
    },
    {
      "time": "2026-02-06",
      "value": 43.60720001220703
    },
    {
      "time": "2026-02-09",
      "value": 43.685800018310545
    },
    {
      "time": "2026-02-10",
      "value": 43.75699996948242
    },
    {
      "time": "2026-02-11",
      "value": 43.837200012207035
    },
    {
      "time": "2026-02-12",
      "value": 43.90620002746582
    },
    {
      "time": "2026-02-13",
      "value": 43.97840003967285
    },
    {
      "time": "2026-02-17",
      "value": 44.0468000793457
    },
    {
      "time": "2026-02-18",
      "value": 44.119800109863284
    },
    {
      "time": "2026-02-19",
      "value": 44.20220008850097
    },
    {
      "time": "2026-02-20",
      "value": 44.29540008544922
    },
    {
      "time": "2026-02-23",
      "value": 44.390000076293944
    },
    {
      "time": "2026-02-24",
      "value": 44.486800079345706
    },
    {
      "time": "2026-02-25",
      "value": 44.589000091552734
    },
    {
      "time": "2026-02-26",
      "value": 44.70780014038086
    },
    {
      "time": "2026-02-27",
      "value": 44.81740013122558
    },
    {
      "time": "2026-03-02",
      "value": 44.93220008850098
    },
    {
      "time": "2026-03-03",
      "value": 45.015600051879886
    },
    {
      "time": "2026-03-04",
      "value": 45.09720001220703
    },
    {
      "time": "2026-03-05",
      "value": 45.16019996643067
    },
    {
      "time": "2026-03-06",
      "value": 45.21659996032715
    },
    {
      "time": "2026-03-09",
      "value": 45.275399932861326
    },
    {
      "time": "2026-03-10",
      "value": 45.34239990234375
    },
    {
      "time": "2026-03-11",
      "value": 45.409799880981446
    },
    {
      "time": "2026-03-12",
      "value": 45.46599983215332
    },
    {
      "time": "2026-03-13",
      "value": 45.51439987182617
    },
    {
      "time": "2026-03-16",
      "value": 45.57419990539551
    },
    {
      "time": "2026-03-17",
      "value": 45.6315998840332
    },
    {
      "time": "2026-03-18",
      "value": 45.66859985351562
    },
    {
      "time": "2026-03-19",
      "value": 45.70199989318848
    },
    {
      "time": "2026-03-20",
      "value": 45.7089998626709
    },
    {
      "time": "2026-03-23",
      "value": 45.72879989624023
    },
    {
      "time": "2026-03-24",
      "value": 45.72879989624023
    },
    {
      "time": "2026-03-25",
      "value": 45.75019989013672
    },
    {
      "time": "2026-03-26",
      "value": 45.74639991760254
    },
    {
      "time": "2026-03-27",
      "value": 45.73879989624024
    },
    {
      "time": "2026-03-30",
      "value": 45.734599838256834
    },
    {
      "time": "2026-03-31",
      "value": 45.757399826049806
    },
    {
      "time": "2026-04-01",
      "value": 45.78339981079102
    },
    {
      "time": "2026-04-02",
      "value": 45.78259979248047
    },
    {
      "time": "2026-04-06",
      "value": 45.77299980163574
    },
    {
      "time": "2026-04-07",
      "value": 45.76199981689453
    },
    {
      "time": "2026-04-08",
      "value": 45.778799819946286
    },
    {
      "time": "2026-04-09",
      "value": 45.79499984741211
    },
    {
      "time": "2026-04-10",
      "value": 45.82659980773926
    },
    {
      "time": "2026-04-13",
      "value": 45.87419982910156
    },
    {
      "time": "2026-04-14",
      "value": 45.933599853515624
    },
    {
      "time": "2026-04-15",
      "value": 45.99699981689453
    },
    {
      "time": "2026-04-16",
      "value": 46.047399826049805
    },
    {
      "time": "2026-04-17",
      "value": 46.125399856567384
    },
    {
      "time": "2026-04-20",
      "value": 46.20499984741211
    },
    {
      "time": "2026-04-21",
      "value": 46.25999984741211
    },
    {
      "time": "2026-04-22",
      "value": 46.307999801635745
    },
    {
      "time": "2026-04-23",
      "value": 46.33759986877441
    },
    {
      "time": "2026-04-24",
      "value": 46.349599838256836
    },
    {
      "time": "2026-04-27",
      "value": 46.36199981689453
    },
    {
      "time": "2026-04-28",
      "value": 46.370199813842774
    },
    {
      "time": "2026-04-29",
      "value": 46.37199981689453
    },
    {
      "time": "2026-04-30",
      "value": 46.38699981689453
    },
    {
      "time": "2026-05-01",
      "value": 46.40219985961914
    },
    {
      "time": "2026-05-04",
      "value": 46.40199981689453
    },
    {
      "time": "2026-05-05",
      "value": 46.421599807739256
    },
    {
      "time": "2026-05-06",
      "value": 46.453999786376954
    },
    {
      "time": "2026-05-07",
      "value": 46.46259979248047
    },
    {
      "time": "2026-05-08",
      "value": 46.472199783325195
    },
    {
      "time": "2026-05-11",
      "value": 46.48539978027344
    },
    {
      "time": "2026-05-12",
      "value": 46.491199798583985
    },
    {
      "time": "2026-05-13",
      "value": 46.52419982910156
    },
    {
      "time": "2026-05-14",
      "value": 46.56619987487793
    },
    {
      "time": "2026-05-15",
      "value": 46.59799987792969
    },
    {
      "time": "2026-05-18",
      "value": 46.633799896240234
    },
    {
      "time": "2026-05-19",
      "value": 46.64419990539551
    },
    {
      "time": "2026-05-20",
      "value": 46.66199989318848
    },
    {
      "time": "2026-05-21",
      "value": 46.66519989013672
    },
    {
      "time": "2026-05-22",
      "value": 46.70359992980957
    },
    {
      "time": "2026-05-26",
      "value": 46.756799926757814
    },
    {
      "time": "2026-05-27",
      "value": 46.79299995422363
    },
    {
      "time": "2026-05-28",
      "value": 46.82959999084473
    },
    {
      "time": "2026-05-29",
      "value": 46.86979995727539
    },
    {
      "time": "2026-06-01",
      "value": 46.91699996948242
    },
    {
      "time": "2026-06-02",
      "value": 46.99479995727539
    },
    {
      "time": "2026-06-03",
      "value": 47.037999954223636
    },
    {
      "time": "2026-06-04",
      "value": 47.0931999206543
    },
    {
      "time": "2026-06-05",
      "value": 47.07979995727539
    },
    {
      "time": "2026-06-08",
      "value": 47.10119995117188
    },
    {
      "time": "2026-06-09",
      "value": 47.11779991149902
    },
    {
      "time": "2026-06-10",
      "value": 47.12679992675781
    },
    {
      "time": "2026-06-11",
      "value": 47.139399948120115
    },
    {
      "time": "2026-06-12",
      "value": 47.149199981689456
    },
    {
      "time": "2026-06-15",
      "value": 47.18479995727539
    },
    {
      "time": "2026-06-16",
      "value": 47.207399978637696
    },
    {
      "time": "2026-06-17",
      "value": 47.22739997863769
    },
    {
      "time": "2026-06-18",
      "value": 47.22739997863769
    },
    {
      "time": "2026-06-22",
      "value": 47.225199966430665
    },
    {
      "time": "2026-06-23",
      "value": 47.189199981689455
    },
    {
      "time": "2026-06-24",
      "value": 47.141399993896485
    },
    {
      "time": "2026-06-25",
      "value": 47.081199951171875
    },
    {
      "time": "2026-06-26",
      "value": 47.02059997558594
    },
    {
      "time": "2026-06-29",
      "value": 46.96959999084473
    },
    {
      "time": "2026-06-30",
      "value": 46.90379997253418
    },
    {
      "time": "2026-07-01",
      "value": 46.83180000305176
    },
    {
      "time": "2026-07-02",
      "value": 46.77340003967285
    },
    {
      "time": "2026-07-06",
      "value": 46.72660003662109
    },
    {
      "time": "2026-07-07",
      "value": 46.680599975585935
    },
    {
      "time": "2026-07-08",
      "value": 46.6376000213623
    },
    {
      "time": "2026-07-09",
      "value": 46.611000061035156
    },
    {
      "time": "2026-07-10",
      "value": 46.601200103759766
    },
    {
      "time": "2026-07-13",
      "value": 46.57260009765625
    },
    {
      "time": "2026-07-14",
      "value": 46.530000076293945
    },
    {
      "time": "2026-07-15",
      "value": 46.489200057983396
    },
    {
      "time": "2026-07-16",
      "value": 46.453200073242186
    },
    {
      "time": "2026-07-17",
      "value": 46.38460006713867
    },
    {
      "time": "2026-07-20",
      "value": 46.29200004577637
    },
    {
      "time": "2026-07-21",
      "value": 46.22220001220703
    },
    {
      "time": "2026-07-22",
      "value": 46.159599990844725
    },
    {
      "time": "2026-07-23",
      "value": 46.083199996948245
    },
    {
      "time": "2026-07-24",
      "value": 46.01
    }
  ],
  "analysis": null
}