{
  "ok": true,
  "cached": false,
  "ticker": "FSBC",
  "price": 46.81,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "Ramos Kevin Francis",
      "title": "Director",
      "is_csuite": 0,
      "value": 250008,
      "avg_price": 44,
      "filing_date": "2026-07-24"
    },
    {
      "owner": "Riggs Judson Teichert",
      "title": "Director",
      "is_csuite": 0,
      "value": 100012,
      "avg_price": 44,
      "filing_date": "2026-07-24"
    },
    {
      "owner": "Lucas Donna",
      "title": "Director",
      "is_csuite": 0,
      "value": 49984,
      "avg_price": 44,
      "filing_date": "2026-07-24"
    },
    {
      "owner": "Deary-Bell Shannon",
      "title": "Director",
      "is_csuite": 0,
      "value": 250008,
      "avg_price": 44,
      "filing_date": "2026-07-24"
    },
    {
      "owner": "Perry-Smith Robert Truxtun",
      "title": "Director",
      "is_csuite": 0,
      "value": 1379972,
      "avg_price": 44,
      "filing_date": "2026-07-24"
    },
    {
      "owner": "Allbaugh Larry Eugene",
      "title": "Director",
      "is_csuite": 0,
      "value": 4250004,
      "avg_price": 44,
      "filing_date": "2026-07-24"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Five Star Bancorp Insider Bought Shares Worth $1,379,972, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/five-star-bancorp-insider-bought-204101169.html",
      "published": "2026-07-24"
    },
    {
      "title": "Five Star Bancorp (FSBC) Q2 2026 Earnings Call Highlights: Strong Income Growth Amid Margin Pressure",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/five-star-bancorp-fsbc-q2-010016956.html",
      "published": "2026-07-24"
    },
    {
      "title": "Five Star Bancorp Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/5e17ab81-cc5b-3b4d-8e9b-82aab1c5abca/five-star-bancorp-q2-earnings.html",
      "published": "2026-07-23"
    },
    {
      "title": "Five Star Bancorp Prices $113.6 Million Stock Offering",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/five-star-bancorp-prices-113-083116525.html",
      "published": "2026-07-23"
    },
    {
      "title": "Five Star Bancorp Announces Pricing of Common Stock Offering",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/five-star-bancorp-announces-pricing-020800735.html",
      "published": "2026-07-23"
    },
    {
      "title": "Compared to Estimates, Five Star Bancorp (FSBC) Q2 Earnings: A Look at Key Metrics",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/compared-estimates-five-star-bancorp-230004575.html",
      "published": "2026-07-22"
    },
    {
      "title": "Five Star Bancorp (FSBC) Tops Q2 Earnings and Revenue Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/five-star-bancorp-fsbc-tops-211503186.html",
      "published": "2026-07-22"
    },
    {
      "title": "Five Star Bancorp Q2 Earnings, Revenue Rise",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/five-star-bancorp-q2-earnings-203816954.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 29.6200008392334,
      "high": 30.594999313354492,
      "low": 29.610000610351562,
      "close": 30.559999465942383,
      "volume": 33200
    },
    {
      "time": "2025-07-28",
      "open": 30.68000030517578,
      "high": 31.25,
      "low": 30.31999969482422,
      "close": 31.149999618530273,
      "volume": 42500
    },
    {
      "time": "2025-07-29",
      "open": 31.399999618530273,
      "high": 31.399999618530273,
      "low": 30.770000457763672,
      "close": 30.989999771118164,
      "volume": 33200
    },
    {
      "time": "2025-07-30",
      "open": 31.079999923706055,
      "high": 31.3700008392334,
      "low": 30.350000381469727,
      "close": 30.59000015258789,
      "volume": 43600
    },
    {
      "time": "2025-07-31",
      "open": 30.280000686645508,
      "high": 30.459999084472656,
      "low": 29.950000762939453,
      "close": 30.09000015258789,
      "volume": 29400
    },
    {
      "time": "2025-08-01",
      "open": 29.860000610351562,
      "high": 30,
      "low": 29.256000518798828,
      "close": 29.440000534057617,
      "volume": 62000
    },
    {
      "time": "2025-08-04",
      "open": 29.440000534057617,
      "high": 30.219999313354492,
      "low": 29.202999114990234,
      "close": 30.09000015258789,
      "volume": 53500
    },
    {
      "time": "2025-08-05",
      "open": 30.25,
      "high": 30.450000762939453,
      "low": 29.479999542236328,
      "close": 30.170000076293945,
      "volume": 45200
    },
    {
      "time": "2025-08-06",
      "open": 30.010000228881836,
      "high": 30.344999313354492,
      "low": 28.34000015258789,
      "close": 29.6200008392334,
      "volume": 28200
    },
    {
      "time": "2025-08-07",
      "open": 29.6200008392334,
      "high": 29.68000030517578,
      "low": 28.989999771118164,
      "close": 29.229999542236328,
      "volume": 29500
    },
    {
      "time": "2025-08-08",
      "open": 29.3700008392334,
      "high": 29.940000534057617,
      "low": 29.309999465942383,
      "close": 29.799999237060547,
      "volume": 25300
    },
    {
      "time": "2025-08-11",
      "open": 29.799999237060547,
      "high": 30.75,
      "low": 29.420000076293945,
      "close": 29.690000534057617,
      "volume": 24700
    },
    {
      "time": "2025-08-12",
      "open": 30.030000686645508,
      "high": 31.209999084472656,
      "low": 29.549999237060547,
      "close": 31.079999923706055,
      "volume": 35500
    },
    {
      "time": "2025-08-13",
      "open": 31.34000015258789,
      "high": 31.614999771118164,
      "low": 31,
      "close": 31.540000915527344,
      "volume": 35800
    },
    {
      "time": "2025-08-14",
      "open": 31.15999984741211,
      "high": 31.5,
      "low": 30.850000381469727,
      "close": 31.3799991607666,
      "volume": 20900
    },
    {
      "time": "2025-08-15",
      "open": 31.540000915527344,
      "high": 31.709999084472656,
      "low": 30.690000534057617,
      "close": 30.790000915527344,
      "volume": 23700
    },
    {
      "time": "2025-08-18",
      "open": 29.593000411987305,
      "high": 31.270000457763672,
      "low": 29.475000381469727,
      "close": 31.1200008392334,
      "volume": 29700
    },
    {
      "time": "2025-08-19",
      "open": 31.260000228881836,
      "high": 31.600000381469727,
      "low": 30.950000762939453,
      "close": 31.200000762939453,
      "volume": 48100
    },
    {
      "time": "2025-08-20",
      "open": 31.43000030517578,
      "high": 31.6299991607666,
      "low": 30.790000915527344,
      "close": 31.420000076293945,
      "volume": 28900
    },
    {
      "time": "2025-08-21",
      "open": 31.3799991607666,
      "high": 31.3799991607666,
      "low": 30.450000762939453,
      "close": 31.21500015258789,
      "volume": 14300
    },
    {
      "time": "2025-08-22",
      "open": 31.459999084472656,
      "high": 33.06999969482422,
      "low": 31.459999084472656,
      "close": 32.61000061035156,
      "volume": 71000
    },
    {
      "time": "2025-08-25",
      "open": 32.65999984741211,
      "high": 32.65999984741211,
      "low": 31.454999923706055,
      "close": 32.31999969482422,
      "volume": 21800
    },
    {
      "time": "2025-08-26",
      "open": 31.34000015258789,
      "high": 33,
      "low": 31.34000015258789,
      "close": 32.880001068115234,
      "volume": 43500
    },
    {
      "time": "2025-08-27",
      "open": 32.86000061035156,
      "high": 33.404998779296875,
      "low": 32.689998626708984,
      "close": 32.95000076293945,
      "volume": 31700
    },
    {
      "time": "2025-08-28",
      "open": 33.18000030517578,
      "high": 33.18000030517578,
      "low": 32.369998931884766,
      "close": 32.814998626708984,
      "volume": 26200
    },
    {
      "time": "2025-08-29",
      "open": 33,
      "high": 33.099998474121094,
      "low": 32.4900016784668,
      "close": 32.77000045776367,
      "volume": 35100
    },
    {
      "time": "2025-09-02",
      "open": 32.41999816894531,
      "high": 32.79999923706055,
      "low": 32.310001373291016,
      "close": 32.59000015258789,
      "volume": 21900
    },
    {
      "time": "2025-09-03",
      "open": 32.369998931884766,
      "high": 32.56999969482422,
      "low": 32.04999923706055,
      "close": 32.40999984741211,
      "volume": 22300
    },
    {
      "time": "2025-09-04",
      "open": 32.650001525878906,
      "high": 33.099998474121094,
      "low": 32.22999954223633,
      "close": 33.09000015258789,
      "volume": 27100
    },
    {
      "time": "2025-09-05",
      "open": 33.279998779296875,
      "high": 33.5,
      "low": 32.59000015258789,
      "close": 32.83000183105469,
      "volume": 22400
    },
    {
      "time": "2025-09-08",
      "open": 32.95000076293945,
      "high": 33,
      "low": 32.595001220703125,
      "close": 32.959999084472656,
      "volume": 16900
    },
    {
      "time": "2025-09-09",
      "open": 33.0099983215332,
      "high": 33.18000030517578,
      "low": 32.459999084472656,
      "close": 32.57500076293945,
      "volume": 27000
    },
    {
      "time": "2025-09-10",
      "open": 32.40999984741211,
      "high": 32.970001220703125,
      "low": 32.20000076293945,
      "close": 32.779998779296875,
      "volume": 26700
    },
    {
      "time": "2025-09-11",
      "open": 32.779998779296875,
      "high": 33.33000183105469,
      "low": 32.755001068115234,
      "close": 32.90999984741211,
      "volume": 30600
    },
    {
      "time": "2025-09-12",
      "open": 32.9900016784668,
      "high": 33.11000061035156,
      "low": 32.564998626708984,
      "close": 32.81999969482422,
      "volume": 17600
    },
    {
      "time": "2025-09-15",
      "open": 32.970001220703125,
      "high": 33.880001068115234,
      "low": 32.59000015258789,
      "close": 32.86000061035156,
      "volume": 33400
    },
    {
      "time": "2025-09-16",
      "open": 32.810001373291016,
      "high": 32.98500061035156,
      "low": 31.899999618530273,
      "close": 32.38999938964844,
      "volume": 29300
    },
    {
      "time": "2025-09-17",
      "open": 32.58000183105469,
      "high": 33.755001068115234,
      "low": 32.150001525878906,
      "close": 32.84000015258789,
      "volume": 46100
    },
    {
      "time": "2025-09-18",
      "open": 33.15999984741211,
      "high": 33.790000915527344,
      "low": 32.650001525878906,
      "close": 33.75,
      "volume": 31200
    },
    {
      "time": "2025-09-19",
      "open": 33.7400016784668,
      "high": 34.0099983215332,
      "low": 32.79999923706055,
      "close": 32.95000076293945,
      "volume": 132400
    },
    {
      "time": "2025-09-22",
      "open": 32.83000183105469,
      "high": 33.369998931884766,
      "low": 32.40999984741211,
      "close": 33.04999923706055,
      "volume": 24300
    },
    {
      "time": "2025-09-23",
      "open": 33.20000076293945,
      "high": 33.869998931884766,
      "low": 33.060001373291016,
      "close": 33.31999969482422,
      "volume": 59200
    },
    {
      "time": "2025-09-24",
      "open": 33.31999969482422,
      "high": 33.59000015258789,
      "low": 32.345001220703125,
      "close": 33.029998779296875,
      "volume": 27400
    },
    {
      "time": "2025-09-25",
      "open": 32.93000030517578,
      "high": 33.165000915527344,
      "low": 32.459999084472656,
      "close": 32.869998931884766,
      "volume": 31400
    },
    {
      "time": "2025-09-26",
      "open": 32.7599983215332,
      "high": 33.150001525878906,
      "low": 32.48500061035156,
      "close": 32.810001373291016,
      "volume": 40600
    },
    {
      "time": "2025-09-29",
      "open": 32.970001220703125,
      "high": 33,
      "low": 32.0099983215332,
      "close": 32.130001068115234,
      "volume": 29300
    },
    {
      "time": "2025-09-30",
      "open": 32.119998931884766,
      "high": 32.43000030517578,
      "low": 31.665000915527344,
      "close": 32.20000076293945,
      "volume": 37900
    },
    {
      "time": "2025-10-01",
      "open": 31.90999984741211,
      "high": 32.93000030517578,
      "low": 31.174999237060547,
      "close": 32.09000015258789,
      "volume": 52700
    },
    {
      "time": "2025-10-02",
      "open": 32.060001373291016,
      "high": 32.20000076293945,
      "low": 31.1299991607666,
      "close": 31.780000686645508,
      "volume": 31700
    },
    {
      "time": "2025-10-03",
      "open": 31.959999084472656,
      "high": 32.45000076293945,
      "low": 31.854999542236328,
      "close": 32.06999969482422,
      "volume": 21400
    },
    {
      "time": "2025-10-06",
      "open": 32.18000030517578,
      "high": 32.67499923706055,
      "low": 31.799999237060547,
      "close": 32.060001373291016,
      "volume": 37800
    },
    {
      "time": "2025-10-07",
      "open": 32.189998626708984,
      "high": 32.29999923706055,
      "low": 31.586000442504883,
      "close": 31.75,
      "volume": 29100
    },
    {
      "time": "2025-10-08",
      "open": 31.989999771118164,
      "high": 31.989999771118164,
      "low": 31.450000762939453,
      "close": 31.549999237060547,
      "volume": 19800
    },
    {
      "time": "2025-10-09",
      "open": 31.530000686645508,
      "high": 31.530000686645508,
      "low": 30.940000534057617,
      "close": 31.25,
      "volume": 20900
    },
    {
      "time": "2025-10-10",
      "open": 31.559999465942383,
      "high": 32.310001373291016,
      "low": 30.889999389648438,
      "close": 31.110000610351562,
      "volume": 96700
    },
    {
      "time": "2025-10-13",
      "open": 31.479999542236328,
      "high": 31.709999084472656,
      "low": 30.68000030517578,
      "close": 31.690000534057617,
      "volume": 61500
    },
    {
      "time": "2025-10-14",
      "open": 31.469999313354492,
      "high": 33.13199996948242,
      "low": 31.3700008392334,
      "close": 33.04999923706055,
      "volume": 112000
    },
    {
      "time": "2025-10-15",
      "open": 33.209999084472656,
      "high": 33.529998779296875,
      "low": 32.209999084472656,
      "close": 32.7599983215332,
      "volume": 35100
    },
    {
      "time": "2025-10-16",
      "open": 32.63999938964844,
      "high": 32.63999938964844,
      "low": 30.68000030517578,
      "close": 31.5,
      "volume": 71200
    },
    {
      "time": "2025-10-17",
      "open": 31.690000534057617,
      "high": 32.380001068115234,
      "low": 31.610000610351562,
      "close": 32.290000915527344,
      "volume": 103600
    },
    {
      "time": "2025-10-20",
      "open": 32.470001220703125,
      "high": 33.2599983215332,
      "low": 32.07500076293945,
      "close": 33.19499969482422,
      "volume": 64800
    },
    {
      "time": "2025-10-21",
      "open": 33.2400016784668,
      "high": 35,
      "low": 32.869998931884766,
      "close": 34.900001525878906,
      "volume": 120200
    },
    {
      "time": "2025-10-22",
      "open": 35.11000061035156,
      "high": 35.81999969482422,
      "low": 34.744998931884766,
      "close": 35.150001525878906,
      "volume": 86100
    },
    {
      "time": "2025-10-23",
      "open": 35.150001525878906,
      "high": 35.185001373291016,
      "low": 34.025001525878906,
      "close": 34.529998779296875,
      "volume": 104000
    },
    {
      "time": "2025-10-24",
      "open": 35.029998779296875,
      "high": 35.779998779296875,
      "low": 34.810001373291016,
      "close": 35.630001068115234,
      "volume": 75800
    },
    {
      "time": "2025-10-27",
      "open": 36,
      "high": 36,
      "low": 35.1150016784668,
      "close": 35.58000183105469,
      "volume": 78000
    },
    {
      "time": "2025-10-28",
      "open": 35.84000015258789,
      "high": 37.7400016784668,
      "low": 35.58000183105469,
      "close": 37.22999954223633,
      "volume": 130500
    },
    {
      "time": "2025-10-29",
      "open": 37.2599983215332,
      "high": 37.52000045776367,
      "low": 35.92499923706055,
      "close": 36.18000030517578,
      "volume": 108600
    },
    {
      "time": "2025-10-30",
      "open": 36.150001525878906,
      "high": 36.970001220703125,
      "low": 35.63999938964844,
      "close": 35.65999984741211,
      "volume": 63600
    },
    {
      "time": "2025-10-31",
      "open": 35.689998626708984,
      "high": 36.29499816894531,
      "low": 35.01499938964844,
      "close": 35.5099983215332,
      "volume": 97200
    },
    {
      "time": "2025-11-03",
      "open": 35.45000076293945,
      "high": 35.5,
      "low": 34.79999923706055,
      "close": 35.09000015258789,
      "volume": 43500
    },
    {
      "time": "2025-11-04",
      "open": 34.939998626708984,
      "high": 35.349998474121094,
      "low": 33.79999923706055,
      "close": 34.689998626708984,
      "volume": 54100
    },
    {
      "time": "2025-11-05",
      "open": 34.709999084472656,
      "high": 35.470001220703125,
      "low": 34.52000045776367,
      "close": 35.20000076293945,
      "volume": 62700
    },
    {
      "time": "2025-11-06",
      "open": 35.18000030517578,
      "high": 35.18000030517578,
      "low": 34.290000915527344,
      "close": 34.31999969482422,
      "volume": 42900
    },
    {
      "time": "2025-11-07",
      "open": 34.47999954223633,
      "high": 35.16999816894531,
      "low": 34.279998779296875,
      "close": 34.40999984741211,
      "volume": 43300
    },
    {
      "time": "2025-11-10",
      "open": 34.43000030517578,
      "high": 34.60499954223633,
      "low": 33.91999816894531,
      "close": 34.459999084472656,
      "volume": 44500
    },
    {
      "time": "2025-11-11",
      "open": 34.43000030517578,
      "high": 34.91999816894531,
      "low": 34.15999984741211,
      "close": 34.619998931884766,
      "volume": 63800
    },
    {
      "time": "2025-11-12",
      "open": 34.709999084472656,
      "high": 35.349998474121094,
      "low": 34.709999084472656,
      "close": 35.13999938964844,
      "volume": 72100
    },
    {
      "time": "2025-11-13",
      "open": 34.86000061035156,
      "high": 35.31999969482422,
      "low": 34.4900016784668,
      "close": 34.70000076293945,
      "volume": 68700
    },
    {
      "time": "2025-11-14",
      "open": 34.599998474121094,
      "high": 34.7400016784668,
      "low": 34.04999923706055,
      "close": 34.63999938964844,
      "volume": 45500
    },
    {
      "time": "2025-11-17",
      "open": 34.470001220703125,
      "high": 34.880001068115234,
      "low": 32.90999984741211,
      "close": 33.220001220703125,
      "volume": 75700
    },
    {
      "time": "2025-11-18",
      "open": 33.06999969482422,
      "high": 33.84000015258789,
      "low": 32.849998474121094,
      "close": 33.31999969482422,
      "volume": 107100
    },
    {
      "time": "2025-11-19",
      "open": 33.31999969482422,
      "high": 33.625,
      "low": 32.20000076293945,
      "close": 33.18000030517578,
      "volume": 64900
    },
    {
      "time": "2025-11-20",
      "open": 33.619998931884766,
      "high": 34.2400016784668,
      "low": 32.81999969482422,
      "close": 32.869998931884766,
      "volume": 61500
    },
    {
      "time": "2025-11-21",
      "open": 33.02000045776367,
      "high": 34.5,
      "low": 32.20000076293945,
      "close": 33.849998474121094,
      "volume": 75400
    },
    {
      "time": "2025-11-24",
      "open": 33.689998626708984,
      "high": 34.34000015258789,
      "low": 33.154998779296875,
      "close": 33.779998779296875,
      "volume": 53600
    },
    {
      "time": "2025-11-25",
      "open": 33.95000076293945,
      "high": 35.34000015258789,
      "low": 33.95000076293945,
      "close": 35.130001068115234,
      "volume": 57000
    },
    {
      "time": "2025-11-26",
      "open": 35.08000183105469,
      "high": 35.38999938964844,
      "low": 34.5099983215332,
      "close": 35.20000076293945,
      "volume": 69900
    },
    {
      "time": "2025-11-28",
      "open": 34.900001525878906,
      "high": 35.29999923706055,
      "low": 34.2400016784668,
      "close": 34.4900016784668,
      "volume": 58200
    },
    {
      "time": "2025-12-01",
      "open": 34.36000061035156,
      "high": 35.5,
      "low": 33.95000076293945,
      "close": 34.959999084472656,
      "volume": 44400
    },
    {
      "time": "2025-12-02",
      "open": 35.02000045776367,
      "high": 35.46500015258789,
      "low": 33.76499938964844,
      "close": 34.13999938964844,
      "volume": 62200
    },
    {
      "time": "2025-12-03",
      "open": 34.400001525878906,
      "high": 35.47999954223633,
      "low": 34.06999969482422,
      "close": 35.36000061035156,
      "volume": 40900
    },
    {
      "time": "2025-12-04",
      "open": 35.099998474121094,
      "high": 35.349998474121094,
      "low": 34.5099983215332,
      "close": 35.0099983215332,
      "volume": 37200
    },
    {
      "time": "2025-12-05",
      "open": 34.970001220703125,
      "high": 34.970001220703125,
      "low": 34.4900016784668,
      "close": 34.689998626708984,
      "volume": 24800
    },
    {
      "time": "2025-12-08",
      "open": 34.83000183105469,
      "high": 35.400001525878906,
      "low": 34.7599983215332,
      "close": 35.029998779296875,
      "volume": 59800
    },
    {
      "time": "2025-12-09",
      "open": 35.16999816894531,
      "high": 36.005001068115234,
      "low": 35.099998474121094,
      "close": 35.33000183105469,
      "volume": 36900
    },
    {
      "time": "2025-12-10",
      "open": 35.16999816894531,
      "high": 37.03499984741211,
      "low": 35.16999816894531,
      "close": 36.599998474121094,
      "volume": 91700
    },
    {
      "time": "2025-12-11",
      "open": 36.79999923706055,
      "high": 37.220001220703125,
      "low": 36.470001220703125,
      "close": 37.15999984741211,
      "volume": 49600
    },
    {
      "time": "2025-12-12",
      "open": 37.279998779296875,
      "high": 37.400001525878906,
      "low": 36.625,
      "close": 37.2599983215332,
      "volume": 44500
    },
    {
      "time": "2025-12-15",
      "open": 37.650001525878906,
      "high": 38,
      "low": 37.630001068115234,
      "close": 37.77000045776367,
      "volume": 55600
    },
    {
      "time": "2025-12-16",
      "open": 37.720001220703125,
      "high": 38.09000015258789,
      "low": 37.47800064086914,
      "close": 37.65999984741211,
      "volume": 66700
    },
    {
      "time": "2025-12-17",
      "open": 37.66999816894531,
      "high": 38.25,
      "low": 37.66999816894531,
      "close": 38.13999938964844,
      "volume": 50400
    },
    {
      "time": "2025-12-18",
      "open": 38.47999954223633,
      "high": 38.86000061035156,
      "low": 35.849998474121094,
      "close": 37.630001068115234,
      "volume": 100900
    },
    {
      "time": "2025-12-19",
      "open": 37.45000076293945,
      "high": 37.584999084472656,
      "low": 36.63999938964844,
      "close": 36.9900016784668,
      "volume": 166600
    },
    {
      "time": "2025-12-22",
      "open": 37.04999923706055,
      "high": 37.994998931884766,
      "low": 36.97999954223633,
      "close": 37,
      "volume": 101900
    },
    {
      "time": "2025-12-23",
      "open": 36.77000045776367,
      "high": 37.74800109863281,
      "low": 35.869998931884766,
      "close": 36.75,
      "volume": 55000
    },
    {
      "time": "2025-12-24",
      "open": 36.65999984741211,
      "high": 37.0099983215332,
      "low": 36.29499816894531,
      "close": 36.689998626708984,
      "volume": 49400
    },
    {
      "time": "2025-12-26",
      "open": 36.630001068115234,
      "high": 37.67499923706055,
      "low": 36.150001525878906,
      "close": 36.529998779296875,
      "volume": 42500
    },
    {
      "time": "2025-12-29",
      "open": 36.349998474121094,
      "high": 36.67499923706055,
      "low": 35.98500061035156,
      "close": 36.189998626708984,
      "volume": 35900
    },
    {
      "time": "2025-12-30",
      "open": 36.290000915527344,
      "high": 36.290000915527344,
      "low": 35.56999969482422,
      "close": 35.90999984741211,
      "volume": 38100
    },
    {
      "time": "2025-12-31",
      "open": 36.04999923706055,
      "high": 36.04999923706055,
      "low": 35.470001220703125,
      "close": 35.779998779296875,
      "volume": 52900
    },
    {
      "time": "2026-01-02",
      "open": 35.72999954223633,
      "high": 36.0099983215332,
      "low": 34,
      "close": 35.650001525878906,
      "volume": 96800
    },
    {
      "time": "2026-01-05",
      "open": 35.650001525878906,
      "high": 36.83000183105469,
      "low": 35.650001525878906,
      "close": 36.439998626708984,
      "volume": 74900
    },
    {
      "time": "2026-01-06",
      "open": 36.18000030517578,
      "high": 36.724998474121094,
      "low": 35.900001525878906,
      "close": 36.290000915527344,
      "volume": 80900
    },
    {
      "time": "2026-01-07",
      "open": 36.34000015258789,
      "high": 36.54999923706055,
      "low": 35.810001373291016,
      "close": 36.369998931884766,
      "volume": 84000
    },
    {
      "time": "2026-01-08",
      "open": 36.16999816894531,
      "high": 37.40999984741211,
      "low": 36.16999816894531,
      "close": 37.22999954223633,
      "volume": 58300
    },
    {
      "time": "2026-01-09",
      "open": 37.15999984741211,
      "high": 37.90999984741211,
      "low": 36.900001525878906,
      "close": 36.97999954223633,
      "volume": 56800
    },
    {
      "time": "2026-01-12",
      "open": 36.83000183105469,
      "high": 37.34000015258789,
      "low": 36.415000915527344,
      "close": 36.599998474121094,
      "volume": 45500
    },
    {
      "time": "2026-01-13",
      "open": 37,
      "high": 37.19499969482422,
      "low": 36.29999923706055,
      "close": 36.58000183105469,
      "volume": 59300
    },
    {
      "time": "2026-01-14",
      "open": 36.45000076293945,
      "high": 36.974998474121094,
      "low": 36.20000076293945,
      "close": 36.790000915527344,
      "volume": 68000
    },
    {
      "time": "2026-01-15",
      "open": 36.75,
      "high": 37.95000076293945,
      "low": 36.75,
      "close": 37.88999938964844,
      "volume": 65600
    },
    {
      "time": "2026-01-16",
      "open": 37.880001068115234,
      "high": 38.05500030517578,
      "low": 37.61000061035156,
      "close": 37.689998626708984,
      "volume": 45200
    },
    {
      "time": "2026-01-20",
      "open": 37.2400016784668,
      "high": 37.90999984741211,
      "low": 37.150001525878906,
      "close": 37.36000061035156,
      "volume": 55700
    },
    {
      "time": "2026-01-21",
      "open": 37.70000076293945,
      "high": 39.63999938964844,
      "low": 37.70000076293945,
      "close": 39.63999938964844,
      "volume": 88600
    },
    {
      "time": "2026-01-22",
      "open": 39.630001068115234,
      "high": 40.310001373291016,
      "low": 39.54999923706055,
      "close": 39.79999923706055,
      "volume": 92500
    },
    {
      "time": "2026-01-23",
      "open": 39.689998626708984,
      "high": 39.689998626708984,
      "low": 38.040000915527344,
      "close": 38.22999954223633,
      "volume": 60000
    },
    {
      "time": "2026-01-26",
      "open": 38.220001220703125,
      "high": 38.88999938964844,
      "low": 35.7239990234375,
      "close": 38.79999923706055,
      "volume": 110500
    },
    {
      "time": "2026-01-27",
      "open": 38.97999954223633,
      "high": 39.165000915527344,
      "low": 37.67499923706055,
      "close": 38.58000183105469,
      "volume": 86100
    },
    {
      "time": "2026-01-28",
      "open": 38.84000015258789,
      "high": 39.470001220703125,
      "low": 38.025001525878906,
      "close": 38.43000030517578,
      "volume": 71900
    },
    {
      "time": "2026-01-29",
      "open": 38.650001525878906,
      "high": 39.560001373291016,
      "low": 37.20000076293945,
      "close": 39.4900016784668,
      "volume": 77900
    },
    {
      "time": "2026-01-30",
      "open": 39.189998626708984,
      "high": 39.900001525878906,
      "low": 39.04999923706055,
      "close": 39.619998931884766,
      "volume": 114500
    },
    {
      "time": "2026-02-02",
      "open": 39.27000045776367,
      "high": 40.59000015258789,
      "low": 38.869998931884766,
      "close": 40.13999938964844,
      "volume": 76000
    },
    {
      "time": "2026-02-03",
      "open": 40.029998779296875,
      "high": 41,
      "low": 39.91999816894531,
      "close": 40.61000061035156,
      "volume": 76100
    },
    {
      "time": "2026-02-04",
      "open": 41.0099983215332,
      "high": 41.560001373291016,
      "low": 40.75,
      "close": 41.04999923706055,
      "volume": 82900
    },
    {
      "time": "2026-02-05",
      "open": 41,
      "high": 41.599998474121094,
      "low": 40.95000076293945,
      "close": 41.119998931884766,
      "volume": 75400
    },
    {
      "time": "2026-02-06",
      "open": 41.70000076293945,
      "high": 42.2599983215332,
      "low": 41.08000183105469,
      "close": 41.380001068115234,
      "volume": 101500
    },
    {
      "time": "2026-02-09",
      "open": 41.16999816894531,
      "high": 41.939998626708984,
      "low": 40.0099983215332,
      "close": 41.13999938964844,
      "volume": 55900
    },
    {
      "time": "2026-02-10",
      "open": 41,
      "high": 41,
      "low": 40.08000183105469,
      "close": 40.459999084472656,
      "volume": 64200
    },
    {
      "time": "2026-02-11",
      "open": 40.689998626708984,
      "high": 40.689998626708984,
      "low": 39.72999954223633,
      "close": 40.220001220703125,
      "volume": 40000
    },
    {
      "time": "2026-02-12",
      "open": 40.619998931884766,
      "high": 41,
      "low": 39.380001068115234,
      "close": 40.43000030517578,
      "volume": 53000
    },
    {
      "time": "2026-02-13",
      "open": 40.630001068115234,
      "high": 40.79999923706055,
      "low": 39.3650016784668,
      "close": 40.540000915527344,
      "volume": 46600
    },
    {
      "time": "2026-02-17",
      "open": 40.529998779296875,
      "high": 41,
      "low": 40.26499938964844,
      "close": 40.630001068115234,
      "volume": 33700
    },
    {
      "time": "2026-02-18",
      "open": 40.560001373291016,
      "high": 41.09000015258789,
      "low": 39.93000030517578,
      "close": 40.040000915527344,
      "volume": 49400
    },
    {
      "time": "2026-02-19",
      "open": 39.900001525878906,
      "high": 40.63999938964844,
      "low": 39.525001525878906,
      "close": 40.310001373291016,
      "volume": 81500
    },
    {
      "time": "2026-02-20",
      "open": 40.36000061035156,
      "high": 41.029998779296875,
      "low": 39.29999923706055,
      "close": 40.7599983215332,
      "volume": 57900
    },
    {
      "time": "2026-02-23",
      "open": 40.7599983215332,
      "high": 41.27000045776367,
      "low": 39.189998626708984,
      "close": 39.47999954223633,
      "volume": 108600
    },
    {
      "time": "2026-02-24",
      "open": 39.45000076293945,
      "high": 40.29100036621094,
      "low": 37.029998779296875,
      "close": 39.529998779296875,
      "volume": 68600
    },
    {
      "time": "2026-02-25",
      "open": 39.79999923706055,
      "high": 40.45500183105469,
      "low": 39.53499984741211,
      "close": 40.33000183105469,
      "volume": 68700
    },
    {
      "time": "2026-02-26",
      "open": 40.59000015258789,
      "high": 41,
      "low": 39.56999969482422,
      "close": 40,
      "volume": 64000
    },
    {
      "time": "2026-02-27",
      "open": 39.31999969482422,
      "high": 39.31999969482422,
      "low": 38.5,
      "close": 38.93000030517578,
      "volume": 98000
    },
    {
      "time": "2026-03-02",
      "open": 38.380001068115234,
      "high": 39.65999984741211,
      "low": 37.834999084472656,
      "close": 39.18000030517578,
      "volume": 56100
    },
    {
      "time": "2026-03-03",
      "open": 38.36000061035156,
      "high": 39.63999938964844,
      "low": 38.15999984741211,
      "close": 39.27000045776367,
      "volume": 67400
    },
    {
      "time": "2026-03-04",
      "open": 39.70000076293945,
      "high": 40.220001220703125,
      "low": 38.79999923706055,
      "close": 39.099998474121094,
      "volume": 76300
    },
    {
      "time": "2026-03-05",
      "open": 38.66999816894531,
      "high": 39.06999969482422,
      "low": 38.2599983215332,
      "close": 38.439998626708984,
      "volume": 80700
    },
    {
      "time": "2026-03-06",
      "open": 37.59000015258789,
      "high": 37.79999923706055,
      "low": 36.130001068115234,
      "close": 37.7599983215332,
      "volume": 82800
    },
    {
      "time": "2026-03-09",
      "open": 37.0099983215332,
      "high": 37.880001068115234,
      "low": 36.25,
      "close": 37.56999969482422,
      "volume": 113800
    },
    {
      "time": "2026-03-10",
      "open": 37.38999938964844,
      "high": 38.275001525878906,
      "low": 37.185001373291016,
      "close": 37.380001068115234,
      "volume": 90400
    },
    {
      "time": "2026-03-11",
      "open": 36.959999084472656,
      "high": 37.345001220703125,
      "low": 36.584999084472656,
      "close": 36.810001373291016,
      "volume": 119200
    },
    {
      "time": "2026-03-12",
      "open": 36.150001525878906,
      "high": 37.04999923706055,
      "low": 35.900001525878906,
      "close": 36.779998779296875,
      "volume": 140400
    },
    {
      "time": "2026-03-13",
      "open": 37.029998779296875,
      "high": 37.375,
      "low": 36.31999969482422,
      "close": 36.47999954223633,
      "volume": 63100
    },
    {
      "time": "2026-03-16",
      "open": 36.869998931884766,
      "high": 37.03499984741211,
      "low": 36.540000915527344,
      "close": 36.790000915527344,
      "volume": 74900
    },
    {
      "time": "2026-03-17",
      "open": 36.790000915527344,
      "high": 37.35499954223633,
      "low": 36.45000076293945,
      "close": 36.63999938964844,
      "volume": 69000
    },
    {
      "time": "2026-03-18",
      "open": 36.45000076293945,
      "high": 36.70000076293945,
      "low": 35.84000015258789,
      "close": 35.970001220703125,
      "volume": 67000
    },
    {
      "time": "2026-03-19",
      "open": 35.79999923706055,
      "high": 37.029998779296875,
      "low": 35.18000030517578,
      "close": 36.779998779296875,
      "volume": 138700
    },
    {
      "time": "2026-03-20",
      "open": 36.779998779296875,
      "high": 37.154998779296875,
      "low": 36.119998931884766,
      "close": 36.36000061035156,
      "volume": 131600
    },
    {
      "time": "2026-03-23",
      "open": 37.04999923706055,
      "high": 38.244998931884766,
      "low": 36.869998931884766,
      "close": 37.540000915527344,
      "volume": 87400
    },
    {
      "time": "2026-03-24",
      "open": 37.130001068115234,
      "high": 37.900001525878906,
      "low": 36.709999084472656,
      "close": 37.5,
      "volume": 60600
    },
    {
      "time": "2026-03-25",
      "open": 37.959999084472656,
      "high": 38.25,
      "low": 37.13999938964844,
      "close": 37.400001525878906,
      "volume": 61000
    },
    {
      "time": "2026-03-26",
      "open": 37.220001220703125,
      "high": 37.439998626708984,
      "low": 36.970001220703125,
      "close": 37.349998474121094,
      "volume": 46900
    },
    {
      "time": "2026-03-27",
      "open": 37.130001068115234,
      "high": 37.415000915527344,
      "low": 36.88999938964844,
      "close": 37.11000061035156,
      "volume": 88200
    },
    {
      "time": "2026-03-30",
      "open": 37.279998779296875,
      "high": 37.70000076293945,
      "low": 36.95000076293945,
      "close": 37.59000015258789,
      "volume": 63200
    },
    {
      "time": "2026-03-31",
      "open": 37.880001068115234,
      "high": 38.25,
      "low": 37.30500030517578,
      "close": 37.720001220703125,
      "volume": 125700
    },
    {
      "time": "2026-04-01",
      "open": 37.959999084472656,
      "high": 38.584999084472656,
      "low": 36.91999816894531,
      "close": 38.099998474121094,
      "volume": 61000
    },
    {
      "time": "2026-04-02",
      "open": 37.61000061035156,
      "high": 38.400001525878906,
      "low": 37.52000045776367,
      "close": 38.310001373291016,
      "volume": 45200
    },
    {
      "time": "2026-04-06",
      "open": 38.25,
      "high": 38.79999923706055,
      "low": 37.76499938964844,
      "close": 38.54999923706055,
      "volume": 62900
    },
    {
      "time": "2026-04-07",
      "open": 38.47999954223633,
      "high": 38.94499969482422,
      "low": 37.9900016784668,
      "close": 38.7599983215332,
      "volume": 54600
    },
    {
      "time": "2026-04-08",
      "open": 39.779998779296875,
      "high": 40.560001373291016,
      "low": 39.71500015258789,
      "close": 40.20000076293945,
      "volume": 73300
    },
    {
      "time": "2026-04-09",
      "open": 39.849998474121094,
      "high": 41.08000183105469,
      "low": 39.810001373291016,
      "close": 40.75,
      "volume": 101300
    },
    {
      "time": "2026-04-10",
      "open": 40.59000015258789,
      "high": 40.59000015258789,
      "low": 40.029998779296875,
      "close": 40.33000183105469,
      "volume": 71000
    },
    {
      "time": "2026-04-13",
      "open": 40.2400016784668,
      "high": 40.5099983215332,
      "low": 39.525001525878906,
      "close": 40.369998931884766,
      "volume": 86300
    },
    {
      "time": "2026-04-14",
      "open": 40.20000076293945,
      "high": 41.05500030517578,
      "low": 39.84000015258789,
      "close": 40.7400016784668,
      "volume": 52800
    },
    {
      "time": "2026-04-15",
      "open": 40.630001068115234,
      "high": 40.900001525878906,
      "low": 40.029998779296875,
      "close": 40.72999954223633,
      "volume": 83100
    },
    {
      "time": "2026-04-16",
      "open": 40.650001525878906,
      "high": 41.595001220703125,
      "low": 39.849998474121094,
      "close": 40.22999954223633,
      "volume": 170200
    },
    {
      "time": "2026-04-17",
      "open": 40.84000015258789,
      "high": 41.970001220703125,
      "low": 40.77000045776367,
      "close": 41.41999816894531,
      "volume": 200600
    },
    {
      "time": "2026-04-20",
      "open": 41.38999938964844,
      "high": 41.9900016784668,
      "low": 40.494998931884766,
      "close": 41.0099983215332,
      "volume": 97600
    },
    {
      "time": "2026-04-21",
      "open": 40.97999954223633,
      "high": 41.33000183105469,
      "low": 40.040000915527344,
      "close": 40.25,
      "volume": 121900
    },
    {
      "time": "2026-04-22",
      "open": 40.45000076293945,
      "high": 40.91999816894531,
      "low": 40.09000015258789,
      "close": 40.560001373291016,
      "volume": 111300
    },
    {
      "time": "2026-04-23",
      "open": 40.7400016784668,
      "high": 41.119998931884766,
      "low": 40.34000015258789,
      "close": 40.709999084472656,
      "volume": 91600
    },
    {
      "time": "2026-04-24",
      "open": 40.619998931884766,
      "high": 40.88999938964844,
      "low": 40.21900177001953,
      "close": 40.5,
      "volume": 108300
    },
    {
      "time": "2026-04-27",
      "open": 40.5,
      "high": 41.369998931884766,
      "low": 40.220001220703125,
      "close": 40.790000915527344,
      "volume": 78400
    },
    {
      "time": "2026-04-28",
      "open": 41.38999938964844,
      "high": 41.4900016784668,
      "low": 39.98500061035156,
      "close": 40.310001373291016,
      "volume": 102300
    },
    {
      "time": "2026-04-29",
      "open": 40.31999969482422,
      "high": 41.38999938964844,
      "low": 39.91999816894531,
      "close": 40.459999084472656,
      "volume": 125100
    },
    {
      "time": "2026-04-30",
      "open": 40.16999816894531,
      "high": 41.349998474121094,
      "low": 40.0099983215332,
      "close": 40.45000076293945,
      "volume": 154300
    },
    {
      "time": "2026-05-01",
      "open": 40.68000030517578,
      "high": 41.189998626708984,
      "low": 40.2400016784668,
      "close": 41.09000015258789,
      "volume": 74100
    },
    {
      "time": "2026-05-04",
      "open": 40.61000061035156,
      "high": 41.09000015258789,
      "low": 40.150001525878906,
      "close": 40.45000076293945,
      "volume": 80700
    },
    {
      "time": "2026-05-05",
      "open": 40.61000061035156,
      "high": 41,
      "low": 40.56999969482422,
      "close": 40.84000015258789,
      "volume": 45100
    },
    {
      "time": "2026-05-06",
      "open": 40.9900016784668,
      "high": 41.47999954223633,
      "low": 40.88999938964844,
      "close": 41.310001373291016,
      "volume": 68500
    },
    {
      "time": "2026-05-07",
      "open": 41.380001068115234,
      "high": 41.73500061035156,
      "low": 40.650001525878906,
      "close": 41.2400016784668,
      "volume": 76700
    },
    {
      "time": "2026-05-08",
      "open": 41.13999938964844,
      "high": 42.130001068115234,
      "low": 40.672000885009766,
      "close": 41.7400016784668,
      "volume": 76500
    },
    {
      "time": "2026-05-11",
      "open": 41.83000183105469,
      "high": 42.09000015258789,
      "low": 40.91999816894531,
      "close": 41.040000915527344,
      "volume": 90100
    },
    {
      "time": "2026-05-12",
      "open": 41.040000915527344,
      "high": 41.26499938964844,
      "low": 39.939998626708984,
      "close": 40.65999984741211,
      "volume": 130900
    },
    {
      "time": "2026-05-13",
      "open": 40.41999816894531,
      "high": 40.900001525878906,
      "low": 40.20000076293945,
      "close": 40.599998474121094,
      "volume": 76800
    },
    {
      "time": "2026-05-14",
      "open": 40.79999923706055,
      "high": 41.38999938964844,
      "low": 40.779998779296875,
      "close": 40.93000030517578,
      "volume": 67500
    },
    {
      "time": "2026-05-15",
      "open": 40.650001525878906,
      "high": 40.709999084472656,
      "low": 40.0099983215332,
      "close": 40.38999938964844,
      "volume": 115200
    },
    {
      "time": "2026-05-18",
      "open": 40.689998626708984,
      "high": 41.6349983215332,
      "low": 40.38999938964844,
      "close": 41.15999984741211,
      "volume": 80500
    },
    {
      "time": "2026-05-19",
      "open": 40.84000015258789,
      "high": 41.27000045776367,
      "low": 40.529998779296875,
      "close": 40.939998626708984,
      "volume": 79300
    },
    {
      "time": "2026-05-20",
      "open": 40.939998626708984,
      "high": 41.95000076293945,
      "low": 40.54499816894531,
      "close": 41.61000061035156,
      "volume": 119000
    },
    {
      "time": "2026-05-21",
      "open": 41.22999954223633,
      "high": 42.06999969482422,
      "low": 40.47999954223633,
      "close": 42,
      "volume": 100000
    },
    {
      "time": "2026-05-22",
      "open": 42.04999923706055,
      "high": 42.47999954223633,
      "low": 41.59000015258789,
      "close": 41.959999084472656,
      "volume": 109000
    },
    {
      "time": "2026-05-26",
      "open": 42.06999969482422,
      "high": 42.73500061035156,
      "low": 41.95000076293945,
      "close": 42.349998474121094,
      "volume": 80900
    },
    {
      "time": "2026-05-27",
      "open": 42.4900016784668,
      "high": 42.66999816894531,
      "low": 42.0099983215332,
      "close": 42.20000076293945,
      "volume": 66800
    },
    {
      "time": "2026-05-28",
      "open": 42.25,
      "high": 42.349998474121094,
      "low": 41.63999938964844,
      "close": 42.2400016784668,
      "volume": 76800
    },
    {
      "time": "2026-05-29",
      "open": 42.25,
      "high": 42.72999954223633,
      "low": 41.9900016784668,
      "close": 42.22999954223633,
      "volume": 109800
    },
    {
      "time": "2026-06-01",
      "open": 42.060001373291016,
      "high": 42.64699935913086,
      "low": 41.18000030517578,
      "close": 42.13999938964844,
      "volume": 96000
    },
    {
      "time": "2026-06-02",
      "open": 42.029998779296875,
      "high": 43.15999984741211,
      "low": 42.029998779296875,
      "close": 42.81999969482422,
      "volume": 180600
    },
    {
      "time": "2026-06-03",
      "open": 42.540000915527344,
      "high": 42.83000183105469,
      "low": 41.665000915527344,
      "close": 41.869998931884766,
      "volume": 164400
    },
    {
      "time": "2026-06-04",
      "open": 42.31999969482422,
      "high": 43.22999954223633,
      "low": 42,
      "close": 43.13999938964844,
      "volume": 164400
    },
    {
      "time": "2026-06-05",
      "open": 43.029998779296875,
      "high": 43.5,
      "low": 42.93000030517578,
      "close": 43.02000045776367,
      "volume": 57200
    },
    {
      "time": "2026-06-08",
      "open": 43.02000045776367,
      "high": 43.61000061035156,
      "low": 42.505001068115234,
      "close": 43.40999984741211,
      "volume": 72300
    },
    {
      "time": "2026-06-09",
      "open": 43.630001068115234,
      "high": 44.4900016784668,
      "low": 42.7400016784668,
      "close": 43.939998626708984,
      "volume": 102000
    },
    {
      "time": "2026-06-10",
      "open": 44.29999923706055,
      "high": 44.9900016784668,
      "low": 43.34000015258789,
      "close": 44.060001373291016,
      "volume": 180800
    },
    {
      "time": "2026-06-11",
      "open": 44.369998931884766,
      "high": 44.650001525878906,
      "low": 43.72999954223633,
      "close": 44.52000045776367,
      "volume": 157100
    },
    {
      "time": "2026-06-12",
      "open": 44.709999084472656,
      "high": 45.19499969482422,
      "low": 44.27000045776367,
      "close": 44.7599983215332,
      "volume": 125900
    },
    {
      "time": "2026-06-15",
      "open": 45.04999923706055,
      "high": 45.474998474121094,
      "low": 43.70500183105469,
      "close": 43.880001068115234,
      "volume": 119800
    },
    {
      "time": "2026-06-16",
      "open": 44.15999984741211,
      "high": 44.4900016784668,
      "low": 43.41999816894531,
      "close": 43.81999969482422,
      "volume": 145800
    },
    {
      "time": "2026-06-17",
      "open": 43.79999923706055,
      "high": 44.68000030517578,
      "low": 43.54999923706055,
      "close": 44.18000030517578,
      "volume": 213800
    },
    {
      "time": "2026-06-18",
      "open": 44.81999969482422,
      "high": 45.09000015258789,
      "low": 43.69499969482422,
      "close": 44.869998931884766,
      "volume": 307500
    },
    {
      "time": "2026-06-22",
      "open": 44.880001068115234,
      "high": 46.20000076293945,
      "low": 44.77000045776367,
      "close": 45.84000015258789,
      "volume": 156600
    },
    {
      "time": "2026-06-23",
      "open": 45.83000183105469,
      "high": 46.88999938964844,
      "low": 45.70000076293945,
      "close": 46.790000915527344,
      "volume": 159000
    },
    {
      "time": "2026-06-24",
      "open": 47,
      "high": 47.630001068115234,
      "low": 46.06999969482422,
      "close": 47.2599983215332,
      "volume": 138800
    },
    {
      "time": "2026-06-25",
      "open": 47.189998626708984,
      "high": 48.2400016784668,
      "low": 46.86000061035156,
      "close": 47.689998626708984,
      "volume": 139400
    },
    {
      "time": "2026-06-26",
      "open": 47.70000076293945,
      "high": 48.939998626708984,
      "low": 47.52000045776367,
      "close": 48.439998626708984,
      "volume": 533500
    },
    {
      "time": "2026-06-29",
      "open": 48.22999954223633,
      "high": 48.540000915527344,
      "low": 47.08000183105469,
      "close": 48.18000030517578,
      "volume": 160900
    },
    {
      "time": "2026-06-30",
      "open": 48.18000030517578,
      "high": 48.70000076293945,
      "low": 47.619998931884766,
      "close": 48.689998626708984,
      "volume": 87300
    },
    {
      "time": "2026-07-01",
      "open": 48.75,
      "high": 49.75,
      "low": 48.404998779296875,
      "close": 49.560001373291016,
      "volume": 123100
    },
    {
      "time": "2026-07-02",
      "open": 49.88999938964844,
      "high": 50.0099983215332,
      "low": 48.334999084472656,
      "close": 48.65999984741211,
      "volume": 97300
    },
    {
      "time": "2026-07-06",
      "open": 48.779998779296875,
      "high": 49.79999923706055,
      "low": 48.058998107910156,
      "close": 48.97999954223633,
      "volume": 123900
    },
    {
      "time": "2026-07-07",
      "open": 49.27000045776367,
      "high": 49.459999084472656,
      "low": 47.7400016784668,
      "close": 48.939998626708984,
      "volume": 122100
    },
    {
      "time": "2026-07-08",
      "open": 48.689998626708984,
      "high": 48.939998626708984,
      "low": 47.13999938964844,
      "close": 47.4900016784668,
      "volume": 147200
    },
    {
      "time": "2026-07-09",
      "open": 47.599998474121094,
      "high": 48.3849983215332,
      "low": 47.2400016784668,
      "close": 48.310001373291016,
      "volume": 130200
    },
    {
      "time": "2026-07-10",
      "open": 48.220001220703125,
      "high": 48.790000915527344,
      "low": 47.810001373291016,
      "close": 47.869998931884766,
      "volume": 123600
    },
    {
      "time": "2026-07-13",
      "open": 47.869998931884766,
      "high": 48.18000030517578,
      "low": 47.43000030517578,
      "close": 47.790000915527344,
      "volume": 115000
    },
    {
      "time": "2026-07-14",
      "open": 48.0099983215332,
      "high": 48.707000732421875,
      "low": 47.52000045776367,
      "close": 47.650001525878906,
      "volume": 101900
    },
    {
      "time": "2026-07-15",
      "open": 47.599998474121094,
      "high": 48.709999084472656,
      "low": 47.084999084472656,
      "close": 48.369998931884766,
      "volume": 111700
    },
    {
      "time": "2026-07-16",
      "open": 48.220001220703125,
      "high": 50.2599983215332,
      "low": 48.119998931884766,
      "close": 49.68000030517578,
      "volume": 143300
    },
    {
      "time": "2026-07-17",
      "open": 49.11000061035156,
      "high": 49.470001220703125,
      "low": 48.375,
      "close": 48.810001373291016,
      "volume": 96900
    },
    {
      "time": "2026-07-20",
      "open": 48.790000915527344,
      "high": 49.099998474121094,
      "low": 47.869998931884766,
      "close": 49.040000915527344,
      "volume": 117800
    },
    {
      "time": "2026-07-21",
      "open": 48.86000061035156,
      "high": 49.81999969482422,
      "low": 48.54999923706055,
      "close": 49.33000183105469,
      "volume": 138600
    },
    {
      "time": "2026-07-22",
      "open": 49.20000076293945,
      "high": 49.20000076293945,
      "low": 48.15999984741211,
      "close": 48.369998931884766,
      "volume": 88600
    },
    {
      "time": "2026-07-23",
      "open": 44.81999969482422,
      "high": 47.61000061035156,
      "low": 44.724998474121094,
      "close": 47.349998474121094,
      "volume": 1529500
    },
    {
      "time": "2026-07-24",
      "open": 47.650001525878906,
      "high": 47.834999084472656,
      "low": 45.65999984741211,
      "close": 46.810001373291016,
      "volume": 301117
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 31.852300109863283
    },
    {
      "time": "2025-10-06",
      "value": 31.882300148010255
    },
    {
      "time": "2025-10-07",
      "value": 31.894300155639648
    },
    {
      "time": "2025-10-08",
      "value": 31.905500144958495
    },
    {
      "time": "2025-10-09",
      "value": 31.91870014190674
    },
    {
      "time": "2025-10-10",
      "value": 31.93910015106201
    },
    {
      "time": "2025-10-13",
      "value": 31.984100151062012
    },
    {
      "time": "2025-10-14",
      "value": 32.04330013275146
    },
    {
      "time": "2025-10-15",
      "value": 32.09510009765625
    },
    {
      "time": "2025-10-16",
      "value": 32.13270008087158
    },
    {
      "time": "2025-10-17",
      "value": 32.1939001083374
    },
    {
      "time": "2025-10-20",
      "value": 32.261800117492676
    },
    {
      "time": "2025-10-21",
      "value": 32.3660001373291
    },
    {
      "time": "2025-10-22",
      "value": 32.44740016937256
    },
    {
      "time": "2025-10-23",
      "value": 32.50720012664795
    },
    {
      "time": "2025-10-24",
      "value": 32.592200164794924
    },
    {
      "time": "2025-10-27",
      "value": 32.688000183105466
    },
    {
      "time": "2025-10-28",
      "value": 32.810200157165525
    },
    {
      "time": "2025-10-29",
      "value": 32.909800148010255
    },
    {
      "time": "2025-10-30",
      "value": 32.99460014343262
    },
    {
      "time": "2025-10-31",
      "value": 33.08050010681152
    },
    {
      "time": "2025-11-03",
      "value": 33.13010009765625
    },
    {
      "time": "2025-11-04",
      "value": 33.177500076293946
    },
    {
      "time": "2025-11-05",
      "value": 33.22390007019043
    },
    {
      "time": "2025-11-06",
      "value": 33.25130004882813
    },
    {
      "time": "2025-11-07",
      "value": 33.283200073242185
    },
    {
      "time": "2025-11-10",
      "value": 33.31700004577637
    },
    {
      "time": "2025-11-11",
      "value": 33.3576000213623
    },
    {
      "time": "2025-11-12",
      "value": 33.41220001220703
    },
    {
      "time": "2025-11-13",
      "value": 33.444400024414065
    },
    {
      "time": "2025-11-14",
      "value": 33.48059997558594
    },
    {
      "time": "2025-11-17",
      "value": 33.48580001831055
    },
    {
      "time": "2025-11-18",
      "value": 33.50069999694824
    },
    {
      "time": "2025-11-19",
      "value": 33.50870002746582
    },
    {
      "time": "2025-11-20",
      "value": 33.50790000915527
    },
    {
      "time": "2025-11-21",
      "value": 33.52849998474121
    },
    {
      "time": "2025-11-24",
      "value": 33.546899948120114
    },
    {
      "time": "2025-11-25",
      "value": 33.60169998168945
    },
    {
      "time": "2025-11-26",
      "value": 33.648899993896485
    },
    {
      "time": "2025-11-28",
      "value": 33.66370002746582
    },
    {
      "time": "2025-12-01",
      "value": 33.703899993896485
    },
    {
      "time": "2025-12-02",
      "value": 33.725699996948244
    },
    {
      "time": "2025-12-03",
      "value": 33.76650001525879
    },
    {
      "time": "2025-12-04",
      "value": 33.80610000610351
    },
    {
      "time": "2025-12-05",
      "value": 33.8425
    },
    {
      "time": "2025-12-08",
      "value": 33.88689994812012
    },
    {
      "time": "2025-12-09",
      "value": 33.95089996337891
    },
    {
      "time": "2025-12-10",
      "value": 34.03889991760254
    },
    {
      "time": "2025-12-11",
      "value": 34.14029991149902
    },
    {
      "time": "2025-12-12",
      "value": 34.24989986419678
    },
    {
      "time": "2025-12-15",
      "value": 34.363899879455566
    },
    {
      "time": "2025-12-16",
      "value": 34.475899848937985
    },
    {
      "time": "2025-12-17",
      "value": 34.603699836730954
    },
    {
      "time": "2025-12-18",
      "value": 34.72529987335205
    },
    {
      "time": "2025-12-19",
      "value": 34.84009990692139
    },
    {
      "time": "2025-12-22",
      "value": 34.95789989471436
    },
    {
      "time": "2025-12-23",
      "value": 35.0590998840332
    },
    {
      "time": "2025-12-24",
      "value": 35.13189987182617
    },
    {
      "time": "2025-12-26",
      "value": 35.207299880981445
    },
    {
      "time": "2025-12-29",
      "value": 35.30109985351562
    },
    {
      "time": "2025-12-30",
      "value": 35.37349983215332
    },
    {
      "time": "2025-12-31",
      "value": 35.425199813842774
    },
    {
      "time": "2026-01-02",
      "value": 35.440199813842774
    },
    {
      "time": "2026-01-05",
      "value": 35.46599975585937
    },
    {
      "time": "2026-01-06",
      "value": 35.50119979858398
    },
    {
      "time": "2026-01-07",
      "value": 35.515999755859376
    },
    {
      "time": "2026-01-08",
      "value": 35.54899971008301
    },
    {
      "time": "2026-01-09",
      "value": 35.54399971008301
    },
    {
      "time": "2026-01-12",
      "value": 35.55239967346191
    },
    {
      "time": "2026-01-13",
      "value": 35.57079971313477
    },
    {
      "time": "2026-01-14",
      "value": 35.596399765014645
    },
    {
      "time": "2026-01-15",
      "value": 35.65239974975586
    },
    {
      "time": "2026-01-16",
      "value": 35.71239974975586
    },
    {
      "time": "2026-01-20",
      "value": 35.7555997467041
    },
    {
      "time": "2026-01-21",
      "value": 35.86199974060059
    },
    {
      "time": "2026-01-22",
      "value": 35.96979972839355
    },
    {
      "time": "2026-01-23",
      "value": 36.04519973754883
    },
    {
      "time": "2026-01-26",
      "value": 36.128799743652344
    },
    {
      "time": "2026-01-27",
      "value": 36.19759979248047
    },
    {
      "time": "2026-01-28",
      "value": 36.27219978332519
    },
    {
      "time": "2026-01-29",
      "value": 36.36919982910156
    },
    {
      "time": "2026-01-30",
      "value": 36.49719978332519
    },
    {
      "time": "2026-02-02",
      "value": 36.63359977722168
    },
    {
      "time": "2026-02-03",
      "value": 36.7821997833252
    },
    {
      "time": "2026-02-04",
      "value": 36.94579978942871
    },
    {
      "time": "2026-02-05",
      "value": 37.091199798583986
    },
    {
      "time": "2026-02-06",
      "value": 37.243199844360355
    },
    {
      "time": "2026-02-09",
      "value": 37.363399810791016
    },
    {
      "time": "2026-02-10",
      "value": 37.46859977722168
    },
    {
      "time": "2026-02-11",
      "value": 37.58319976806641
    },
    {
      "time": "2026-02-12",
      "value": 37.69259979248047
    },
    {
      "time": "2026-02-13",
      "value": 37.82059982299805
    },
    {
      "time": "2026-02-17",
      "value": 37.92599983215332
    },
    {
      "time": "2026-02-18",
      "value": 38.0265998840332
    },
    {
      "time": "2026-02-19",
      "value": 38.138999938964844
    },
    {
      "time": "2026-02-20",
      "value": 38.25359992980957
    },
    {
      "time": "2026-02-23",
      "value": 38.336599884033205
    },
    {
      "time": "2026-02-24",
      "value": 38.395199890136716
    },
    {
      "time": "2026-02-25",
      "value": 38.45859992980957
    },
    {
      "time": "2026-02-26",
      "value": 38.51339996337891
    },
    {
      "time": "2026-02-27",
      "value": 38.53659996032715
    },
    {
      "time": "2026-03-02",
      "value": 38.566999969482424
    },
    {
      "time": "2026-03-03",
      "value": 38.589599990844725
    },
    {
      "time": "2026-03-04",
      "value": 38.61899993896484
    },
    {
      "time": "2026-03-05",
      "value": 38.647999877929685
    },
    {
      "time": "2026-03-06",
      "value": 38.66319984436035
    },
    {
      "time": "2026-03-09",
      "value": 38.679599838256834
    },
    {
      "time": "2026-03-10",
      "value": 38.69339988708496
    },
    {
      "time": "2026-03-11",
      "value": 38.698999938964846
    },
    {
      "time": "2026-03-12",
      "value": 38.7107999420166
    },
    {
      "time": "2026-03-13",
      "value": 38.72219993591309
    },
    {
      "time": "2026-03-16",
      "value": 38.74239997863769
    },
    {
      "time": "2026-03-17",
      "value": 38.76219993591309
    },
    {
      "time": "2026-03-18",
      "value": 38.75279998779297
    },
    {
      "time": "2026-03-19",
      "value": 38.76259994506836
    },
    {
      "time": "2026-03-20",
      "value": 38.762399978637696
    },
    {
      "time": "2026-03-23",
      "value": 38.76860000610352
    },
    {
      "time": "2026-03-24",
      "value": 38.77900001525879
    },
    {
      "time": "2026-03-25",
      "value": 38.795000076293945
    },
    {
      "time": "2026-03-26",
      "value": 38.81040000915527
    },
    {
      "time": "2026-03-27",
      "value": 38.81680000305176
    },
    {
      "time": "2026-03-30",
      "value": 38.810800018310545
    },
    {
      "time": "2026-03-31",
      "value": 38.81140007019043
    },
    {
      "time": "2026-04-01",
      "value": 38.82620002746582
    },
    {
      "time": "2026-04-02",
      "value": 38.79960006713867
    },
    {
      "time": "2026-04-06",
      "value": 38.77460006713867
    },
    {
      "time": "2026-04-07",
      "value": 38.78520004272461
    },
    {
      "time": "2026-04-08",
      "value": 38.813200073242186
    },
    {
      "time": "2026-04-09",
      "value": 38.856600036621096
    },
    {
      "time": "2026-04-10",
      "value": 38.89460006713867
    },
    {
      "time": "2026-04-13",
      "value": 38.91220001220703
    },
    {
      "time": "2026-04-14",
      "value": 38.934600067138675
    },
    {
      "time": "2026-04-15",
      "value": 38.94640007019043
    },
    {
      "time": "2026-04-16",
      "value": 38.93880004882813
    },
    {
      "time": "2026-04-17",
      "value": 38.94620002746582
    },
    {
      "time": "2026-04-20",
      "value": 38.94400001525879
    },
    {
      "time": "2026-04-21",
      "value": 38.921399993896486
    },
    {
      "time": "2026-04-22",
      "value": 38.90980003356933
    },
    {
      "time": "2026-04-23",
      "value": 38.914800033569335
    },
    {
      "time": "2026-04-24",
      "value": 38.92040000915527
    },
    {
      "time": "2026-04-27",
      "value": 38.9276000213623
    },
    {
      "time": "2026-04-28",
      "value": 38.92300003051758
    },
    {
      "time": "2026-04-29",
      "value": 38.91959999084472
    },
    {
      "time": "2026-04-30",
      "value": 38.927799987792966
    },
    {
      "time": "2026-05-01",
      "value": 38.94339996337891
    },
    {
      "time": "2026-05-04",
      "value": 38.93720001220703
    },
    {
      "time": "2026-05-05",
      "value": 38.96440002441406
    },
    {
      "time": "2026-05-06",
      "value": 39.000000076293944
    },
    {
      "time": "2026-05-07",
      "value": 39.018200073242184
    },
    {
      "time": "2026-05-08",
      "value": 39.053000106811524
    },
    {
      "time": "2026-05-11",
      "value": 39.09520011901856
    },
    {
      "time": "2026-05-12",
      "value": 39.12480010986328
    },
    {
      "time": "2026-05-13",
      "value": 39.15140007019043
    },
    {
      "time": "2026-05-14",
      "value": 39.18800010681152
    },
    {
      "time": "2026-05-15",
      "value": 39.227000122070315
    },
    {
      "time": "2026-05-18",
      "value": 39.29500015258789
    },
    {
      "time": "2026-05-19",
      "value": 39.362400131225584
    },
    {
      "time": "2026-05-20",
      "value": 39.447000122070314
    },
    {
      "time": "2026-05-21",
      "value": 39.55080009460449
    },
    {
      "time": "2026-05-22",
      "value": 39.65440010070801
    },
    {
      "time": "2026-05-26",
      "value": 39.7718000793457
    },
    {
      "time": "2026-05-27",
      "value": 39.880000076293946
    },
    {
      "time": "2026-05-28",
      "value": 39.992000122070316
    },
    {
      "time": "2026-05-29",
      "value": 40.11720008850098
    },
    {
      "time": "2026-06-01",
      "value": 40.22440010070801
    },
    {
      "time": "2026-06-02",
      "value": 40.35360008239746
    },
    {
      "time": "2026-06-03",
      "value": 40.44020004272461
    },
    {
      "time": "2026-06-04",
      "value": 40.55300003051758
    },
    {
      "time": "2026-06-05",
      "value": 40.66540000915527
    },
    {
      "time": "2026-06-08",
      "value": 40.786600036621095
    },
    {
      "time": "2026-06-09",
      "value": 40.92319999694824
    },
    {
      "time": "2026-06-10",
      "value": 41.0526000213623
    },
    {
      "time": "2026-06-11",
      "value": 41.18860000610351
    },
    {
      "time": "2026-06-12",
      "value": 41.321800003051756
    },
    {
      "time": "2026-06-15",
      "value": 41.43319999694824
    },
    {
      "time": "2026-06-16",
      "value": 41.538600006103515
    },
    {
      "time": "2026-06-17",
      "value": 41.647000045776366
    },
    {
      "time": "2026-06-18",
      "value": 41.74040000915527
    },
    {
      "time": "2026-06-22",
      "value": 41.84220001220703
    },
    {
      "time": "2026-06-23",
      "value": 41.97139999389648
    },
    {
      "time": "2026-06-24",
      "value": 42.10919998168945
    },
    {
      "time": "2026-06-25",
      "value": 42.248199920654294
    },
    {
      "time": "2026-06-26",
      "value": 42.40239990234375
    },
    {
      "time": "2026-06-29",
      "value": 42.561399917602536
    },
    {
      "time": "2026-06-30",
      "value": 42.70679992675781
    },
    {
      "time": "2026-07-01",
      "value": 42.87779998779297
    },
    {
      "time": "2026-07-02",
      "value": 43.04599998474121
    },
    {
      "time": "2026-07-06",
      "value": 43.21439994812012
    },
    {
      "time": "2026-07-07",
      "value": 43.378999938964846
    },
    {
      "time": "2026-07-08",
      "value": 43.51879997253418
    },
    {
      "time": "2026-07-09",
      "value": 43.66919998168945
    },
    {
      "time": "2026-07-10",
      "value": 43.82039993286133
    },
    {
      "time": "2026-07-13",
      "value": 43.96699996948242
    },
    {
      "time": "2026-07-14",
      "value": 44.11099998474121
    },
    {
      "time": "2026-07-15",
      "value": 44.25659996032715
    },
    {
      "time": "2026-07-16",
      "value": 44.441199951171875
    },
    {
      "time": "2026-07-17",
      "value": 44.600599975585936
    },
    {
      "time": "2026-07-20",
      "value": 44.755199966430666
    },
    {
      "time": "2026-07-21",
      "value": 44.91699996948242
    },
    {
      "time": "2026-07-22",
      "value": 45.04959991455078
    },
    {
      "time": "2026-07-23",
      "value": 45.17579986572266
    },
    {
      "time": "2026-07-24",
      "value": 45.29879989624023
    }
  ],
  "analysis": null
}