{
  "ok": true,
  "cached": false,
  "ticker": "ALC",
  "price": 67.59,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Kevin Hern",
      "slug": "kevin-hern",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-08-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-03-12",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "STAAR Surgical hires former CEO to lead commercial team",
      "publisher": "MedTech Dive",
      "link": "https://finance.yahoo.com/m/5d568cb4-b1c2-3965-b55a-833106e73d20/staar-surgical-hires-former.html",
      "published": "2026-09-11"
    },
    {
      "title": "Bill Ackman bets AI will make this old-school business stronger",
      "publisher": "TheStreet",
      "link": "https://finance.yahoo.com/m/c2210aea-496c-3ab7-af97-592a89af4038/bill-ackman-bets-ai-will-make.html",
      "published": "2026-09-11"
    },
    {
      "title": "Barron’s Got Cooper Wrong but the Contact-Lens Stock Now Looks Cheap",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/24600fd8-af38-3772-8a3c-ef2ae8cab97c/barron%E2%80%99s-got-cooper-wrong-but.html",
      "published": "2026-09-10"
    },
    {
      "title": "UBS Hires 3 Financial Advisor Teams With $2.6 Billion in Client Assets",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/f0abc38b-494c-384a-93d0-ce3a709510aa/ubs-hires-3-financial-advisor.html",
      "published": "2026-09-08"
    },
    {
      "title": "Here's How Trump's Drug Deals Are Likely to Impact Healthcare ETFs",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/heres-trumps-drug-deals-likely-151500696.html",
      "published": "2026-09-07"
    },
    {
      "title": "Is it a Prudent Move to Retain ALC Stock in Your Portfolio Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/prudent-move-retain-alc-stock-115100850.html",
      "published": "2026-09-04"
    },
    {
      "title": "Alcon Announces Initial Launch of UNITY M Surgical Microscope in US, Japan",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/healthcare/articles/alcon-announces-initial-launch-unity-133609445.html",
      "published": "2026-09-03"
    },
    {
      "title": "Alcon Launches UNITY M, a Premium Ophthalmic Microscope Delivering Precise Control",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/healthcare/articles/alcon-launches-unity-m-premium-130000795.html",
      "published": "2026-09-03"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 78.41999816894531,
      "high": 78.5,
      "low": 77.36000061035156,
      "close": 77.41000366210938,
      "volume": 1562700
    },
    {
      "time": "2025-09-16",
      "open": 77.80999755859375,
      "high": 78.06999969482422,
      "low": 77.38500213623047,
      "close": 77.63999938964844,
      "volume": 1407800
    },
    {
      "time": "2025-09-17",
      "open": 77.77999877929688,
      "high": 78.4000015258789,
      "low": 77.08000183105469,
      "close": 77.19999694824219,
      "volume": 1360100
    },
    {
      "time": "2025-09-18",
      "open": 77.52999877929688,
      "high": 77.93000030517578,
      "low": 77.00199890136719,
      "close": 77.79000091552734,
      "volume": 1671400
    },
    {
      "time": "2025-09-19",
      "open": 77.86000061035156,
      "high": 77.94000244140625,
      "low": 76.94000244140625,
      "close": 77.25,
      "volume": 1216800
    },
    {
      "time": "2025-09-22",
      "open": 77.5999984741211,
      "high": 77.83999633789062,
      "low": 77.33000183105469,
      "close": 77.58000183105469,
      "volume": 1626200
    },
    {
      "time": "2025-09-23",
      "open": 76.96499633789062,
      "high": 77.47000122070312,
      "low": 75.1449966430664,
      "close": 75.19999694824219,
      "volume": 2926900
    },
    {
      "time": "2025-09-24",
      "open": 75,
      "high": 75.3499984741211,
      "low": 74.76000213623047,
      "close": 75,
      "volume": 3265400
    },
    {
      "time": "2025-09-25",
      "open": 73.83999633789062,
      "high": 74.02999877929688,
      "low": 73.21499633789062,
      "close": 73.23999786376953,
      "volume": 1468900
    },
    {
      "time": "2025-09-26",
      "open": 73.45999908447266,
      "high": 74.20999908447266,
      "low": 73.33999633789062,
      "close": 73.91999816894531,
      "volume": 2416400
    },
    {
      "time": "2025-09-29",
      "open": 74.16000366210938,
      "high": 74.30999755859375,
      "low": 73.76000213623047,
      "close": 74.11000061035156,
      "volume": 1502800
    },
    {
      "time": "2025-09-30",
      "open": 74.01000213623047,
      "high": 74.6050033569336,
      "low": 73.80000305175781,
      "close": 74.51000213623047,
      "volume": 1874300
    },
    {
      "time": "2025-10-01",
      "open": 74.91999816894531,
      "high": 75.11000061035156,
      "low": 74.01000213623047,
      "close": 75.11000061035156,
      "volume": 3427400
    },
    {
      "time": "2025-10-02",
      "open": 75.58000183105469,
      "high": 75.70500183105469,
      "low": 74.72000122070312,
      "close": 75.11000061035156,
      "volume": 2092600
    },
    {
      "time": "2025-10-03",
      "open": 75.61000061035156,
      "high": 77.5,
      "low": 75.51000213623047,
      "close": 77.37999725341797,
      "volume": 2380800
    },
    {
      "time": "2025-10-06",
      "open": 77.48999786376953,
      "high": 77.62000274658203,
      "low": 76.69999694824219,
      "close": 76.81999969482422,
      "volume": 1694300
    },
    {
      "time": "2025-10-07",
      "open": 76.7300033569336,
      "high": 76.77999877929688,
      "low": 75.33999633789062,
      "close": 75.37000274658203,
      "volume": 1986300
    },
    {
      "time": "2025-10-08",
      "open": 75.47000122070312,
      "high": 77,
      "low": 75.31999969482422,
      "close": 76.55000305175781,
      "volume": 1794200
    },
    {
      "time": "2025-10-09",
      "open": 76.04000091552734,
      "high": 76.1500015258789,
      "low": 74.36499786376953,
      "close": 74.52999877929688,
      "volume": 1697600
    },
    {
      "time": "2025-10-10",
      "open": 74.62000274658203,
      "high": 74.72000122070312,
      "low": 71.55000305175781,
      "close": 72.05000305175781,
      "volume": 4611000
    },
    {
      "time": "2025-10-13",
      "open": 72.51499938964844,
      "high": 73.125,
      "low": 72.47000122070312,
      "close": 72.5999984741211,
      "volume": 2485100
    },
    {
      "time": "2025-10-14",
      "open": 72.72000122070312,
      "high": 74.23999786376953,
      "low": 72.6500015258789,
      "close": 74.08000183105469,
      "volume": 3318300
    },
    {
      "time": "2025-10-15",
      "open": 74.12000274658203,
      "high": 75.05000305175781,
      "low": 73.97000122070312,
      "close": 73.98999786376953,
      "volume": 3973100
    },
    {
      "time": "2025-10-16",
      "open": 74.7699966430664,
      "high": 76,
      "low": 74.56500244140625,
      "close": 75.4000015258789,
      "volume": 1915100
    },
    {
      "time": "2025-10-17",
      "open": 75.08000183105469,
      "high": 75.41000366210938,
      "low": 74.80000305175781,
      "close": 75.11000061035156,
      "volume": 2445300
    },
    {
      "time": "2025-10-20",
      "open": 75.20999908447266,
      "high": 76.08999633789062,
      "low": 75.01000213623047,
      "close": 75.45999908447266,
      "volume": 2888700
    },
    {
      "time": "2025-10-21",
      "open": 75.12000274658203,
      "high": 75.99500274658203,
      "low": 75.11000061035156,
      "close": 75.76000213623047,
      "volume": 1417300
    },
    {
      "time": "2025-10-22",
      "open": 75.91999816894531,
      "high": 76.81500244140625,
      "low": 75.91999816894531,
      "close": 76.4000015258789,
      "volume": 1679700
    },
    {
      "time": "2025-10-23",
      "open": 76.2699966430664,
      "high": 76.9000015258789,
      "low": 76.12000274658203,
      "close": 76.26000213623047,
      "volume": 1210100
    },
    {
      "time": "2025-10-24",
      "open": 77.01000213623047,
      "high": 77.01000213623047,
      "low": 76.08000183105469,
      "close": 76.08000183105469,
      "volume": 1361800
    },
    {
      "time": "2025-10-27",
      "open": 75.76000213623047,
      "high": 76.23500061035156,
      "low": 75.68000030517578,
      "close": 76.0999984741211,
      "volume": 2052800
    },
    {
      "time": "2025-10-28",
      "open": 75.5999984741211,
      "high": 75.80999755859375,
      "low": 74.62999725341797,
      "close": 74.81999969482422,
      "volume": 1238100
    },
    {
      "time": "2025-10-29",
      "open": 75.12999725341797,
      "high": 75.12999725341797,
      "low": 73.41000366210938,
      "close": 73.5999984741211,
      "volume": 1355400
    },
    {
      "time": "2025-10-30",
      "open": 73.80999755859375,
      "high": 74.54000091552734,
      "low": 73.55999755859375,
      "close": 74.26000213623047,
      "volume": 1177000
    },
    {
      "time": "2025-10-31",
      "open": 74.41999816894531,
      "high": 74.66000366210938,
      "low": 73.87000274658203,
      "close": 73.88999938964844,
      "volume": 1427400
    },
    {
      "time": "2025-11-03",
      "open": 73.06999969482422,
      "high": 73.88999938964844,
      "low": 72.41999816894531,
      "close": 73.87999725341797,
      "volume": 1847500
    },
    {
      "time": "2025-11-04",
      "open": 74.55999755859375,
      "high": 75.27999877929688,
      "low": 73.69999694824219,
      "close": 74.19000244140625,
      "volume": 2375100
    },
    {
      "time": "2025-11-05",
      "open": 73.77999877929688,
      "high": 74.69999694824219,
      "low": 73.55999755859375,
      "close": 74.33999633789062,
      "volume": 1881100
    },
    {
      "time": "2025-11-06",
      "open": 73.83000183105469,
      "high": 74.3499984741211,
      "low": 73.02999877929688,
      "close": 74.2699966430664,
      "volume": 2331800
    },
    {
      "time": "2025-11-07",
      "open": 72.51000213623047,
      "high": 74.00499725341797,
      "low": 72.08999633789062,
      "close": 73.97000122070312,
      "volume": 3390900
    },
    {
      "time": "2025-11-10",
      "open": 74.02999877929688,
      "high": 74.56999969482422,
      "low": 73.7300033569336,
      "close": 74.38999938964844,
      "volume": 3682400
    },
    {
      "time": "2025-11-11",
      "open": 76.37000274658203,
      "high": 78.19000244140625,
      "low": 76.26000213623047,
      "close": 77.36000061035156,
      "volume": 3075600
    },
    {
      "time": "2025-11-12",
      "open": 81.37000274658203,
      "high": 81.88999938964844,
      "low": 79.33999633789062,
      "close": 79.44000244140625,
      "volume": 5406800
    },
    {
      "time": "2025-11-13",
      "open": 79.25,
      "high": 80.5199966430664,
      "low": 78.55999755859375,
      "close": 78.61000061035156,
      "volume": 3113600
    },
    {
      "time": "2025-11-14",
      "open": 77.86000061035156,
      "high": 78.31999969482422,
      "low": 77.41000366210938,
      "close": 77.6500015258789,
      "volume": 2642800
    },
    {
      "time": "2025-11-17",
      "open": 77.05999755859375,
      "high": 77.41000366210938,
      "low": 76.37999725341797,
      "close": 76.61000061035156,
      "volume": 1738300
    },
    {
      "time": "2025-11-18",
      "open": 75.73999786376953,
      "high": 75.9800033569336,
      "low": 74.79000091552734,
      "close": 75.77999877929688,
      "volume": 1970600
    },
    {
      "time": "2025-11-19",
      "open": 75.58000183105469,
      "high": 75.79000091552734,
      "low": 74.77999877929688,
      "close": 75.41999816894531,
      "volume": 2018500
    },
    {
      "time": "2025-11-20",
      "open": 75.66999816894531,
      "high": 76.12000274658203,
      "low": 74.66000366210938,
      "close": 75.05000305175781,
      "volume": 1882900
    },
    {
      "time": "2025-11-21",
      "open": 75.41000366210938,
      "high": 77.2300033569336,
      "low": 75.38999938964844,
      "close": 76.61000061035156,
      "volume": 3321800
    },
    {
      "time": "2025-11-24",
      "open": 76.30999755859375,
      "high": 76.7699966430664,
      "low": 76.06999969482422,
      "close": 76.25,
      "volume": 1580400
    },
    {
      "time": "2025-11-25",
      "open": 77.25,
      "high": 79.80999755859375,
      "low": 77.19000244140625,
      "close": 79.66000366210938,
      "volume": 3051100
    },
    {
      "time": "2025-11-26",
      "open": 79.69999694824219,
      "high": 80.04000091552734,
      "low": 79.16000366210938,
      "close": 79.16999816894531,
      "volume": 861000
    },
    {
      "time": "2025-11-28",
      "open": 79.19000244140625,
      "high": 79.5999984741211,
      "low": 79.01000213623047,
      "close": 79.30999755859375,
      "volume": 474400
    },
    {
      "time": "2025-12-01",
      "open": 79.29000091552734,
      "high": 79.63999938964844,
      "low": 78.16000366210938,
      "close": 78.19999694824219,
      "volume": 1910500
    },
    {
      "time": "2025-12-02",
      "open": 78.94999694824219,
      "high": 79.25499725341797,
      "low": 78.73999786376953,
      "close": 79.19999694824219,
      "volume": 1881500
    },
    {
      "time": "2025-12-03",
      "open": 79.55000305175781,
      "high": 80.33000183105469,
      "low": 79.3499984741211,
      "close": 80.02999877929688,
      "volume": 1397700
    },
    {
      "time": "2025-12-04",
      "open": 79.70999908447266,
      "high": 79.93000030517578,
      "low": 78.76000213623047,
      "close": 78.98999786376953,
      "volume": 866200
    },
    {
      "time": "2025-12-05",
      "open": 81.04000091552734,
      "high": 81.69000244140625,
      "low": 80.63999938964844,
      "close": 80.7300033569336,
      "volume": 1790200
    },
    {
      "time": "2025-12-08",
      "open": 80.33999633789062,
      "high": 80.44000244140625,
      "low": 78.80000305175781,
      "close": 78.87000274658203,
      "volume": 1743300
    },
    {
      "time": "2025-12-09",
      "open": 79.7300033569336,
      "high": 80.1500015258789,
      "low": 78.54499816894531,
      "close": 78.66999816894531,
      "volume": 1511900
    },
    {
      "time": "2025-12-10",
      "open": 79.20999908447266,
      "high": 80.38999938964844,
      "low": 78.91000366210938,
      "close": 80.20999908447266,
      "volume": 1565100
    },
    {
      "time": "2025-12-11",
      "open": 79.73999786376953,
      "high": 79.82499694824219,
      "low": 78.66000366210938,
      "close": 78.76000213623047,
      "volume": 2427800
    },
    {
      "time": "2025-12-12",
      "open": 78.7699966430664,
      "high": 79.30000305175781,
      "low": 78.25,
      "close": 78.80000305175781,
      "volume": 1093900
    },
    {
      "time": "2025-12-15",
      "open": 79.22000122070312,
      "high": 79.77999877929688,
      "low": 78.97000122070312,
      "close": 79.19000244140625,
      "volume": 933100
    },
    {
      "time": "2025-12-16",
      "open": 79.02999877929688,
      "high": 79.08999633789062,
      "low": 78.28500366210938,
      "close": 79.0199966430664,
      "volume": 1083300
    },
    {
      "time": "2025-12-17",
      "open": 79.05000305175781,
      "high": 79.91000366210938,
      "low": 78.80999755859375,
      "close": 79.26000213623047,
      "volume": 1030400
    },
    {
      "time": "2025-12-18",
      "open": 79.80999755859375,
      "high": 80.27999877929688,
      "low": 79.37999725341797,
      "close": 79.5,
      "volume": 1204600
    },
    {
      "time": "2025-12-19",
      "open": 79.66999816894531,
      "high": 80.25,
      "low": 79.43000030517578,
      "close": 79.97000122070312,
      "volume": 1001700
    },
    {
      "time": "2025-12-22",
      "open": 79.9000015258789,
      "high": 80.75,
      "low": 79.76000213623047,
      "close": 80.55000305175781,
      "volume": 1082700
    },
    {
      "time": "2025-12-23",
      "open": 80.61000061035156,
      "high": 80.71900177001953,
      "low": 79.88999938964844,
      "close": 80.12000274658203,
      "volume": 1083700
    },
    {
      "time": "2025-12-24",
      "open": 80.12999725341797,
      "high": 80.45999908447266,
      "low": 79.87999725341797,
      "close": 80.16999816894531,
      "volume": 318800
    },
    {
      "time": "2025-12-26",
      "open": 80.5,
      "high": 80.5,
      "low": 80,
      "close": 80.37999725341797,
      "volume": 559900
    },
    {
      "time": "2025-12-29",
      "open": 80.79000091552734,
      "high": 80.87999725341797,
      "low": 80.11000061035156,
      "close": 80.3499984741211,
      "volume": 995100
    },
    {
      "time": "2025-12-30",
      "open": 80.02999877929688,
      "high": 80.18000030517578,
      "low": 79.20999908447266,
      "close": 79.30999755859375,
      "volume": 1230800
    },
    {
      "time": "2025-12-31",
      "open": 79.41999816894531,
      "high": 79.45999908447266,
      "low": 78.52999877929688,
      "close": 78.80999755859375,
      "volume": 806400
    },
    {
      "time": "2026-01-02",
      "open": 78.9000015258789,
      "high": 79.1500015258789,
      "low": 76.73999786376953,
      "close": 77.5999984741211,
      "volume": 1421500
    },
    {
      "time": "2026-01-05",
      "open": 78.5199966430664,
      "high": 81.08999633789062,
      "low": 78.48999786376953,
      "close": 80.6500015258789,
      "volume": 1534700
    },
    {
      "time": "2026-01-06",
      "open": 81.58000183105469,
      "high": 82.33000183105469,
      "low": 81.41000366210938,
      "close": 81.80999755859375,
      "volume": 1748100
    },
    {
      "time": "2026-01-07",
      "open": 82.13999938964844,
      "high": 82.5,
      "low": 80.66999816894531,
      "close": 81.0199966430664,
      "volume": 1292100
    },
    {
      "time": "2026-01-08",
      "open": 79.81999969482422,
      "high": 81.11000061035156,
      "low": 79.68000030517578,
      "close": 80.62000274658203,
      "volume": 1129300
    },
    {
      "time": "2026-01-09",
      "open": 80.3499984741211,
      "high": 80.63999938964844,
      "low": 78.8550033569336,
      "close": 80.12999725341797,
      "volume": 1400000
    },
    {
      "time": "2026-01-12",
      "open": 81.20999908447266,
      "high": 81.6500015258789,
      "low": 80.5,
      "close": 80.86000061035156,
      "volume": 1002200
    },
    {
      "time": "2026-01-13",
      "open": 81.26000213623047,
      "high": 81.55999755859375,
      "low": 77.88500213623047,
      "close": 78.98999786376953,
      "volume": 1941200
    },
    {
      "time": "2026-01-14",
      "open": 79.63500213623047,
      "high": 80.2699966430664,
      "low": 78.96499633789062,
      "close": 80.11000061035156,
      "volume": 1252200
    },
    {
      "time": "2026-01-15",
      "open": 79.58000183105469,
      "high": 79.70500183105469,
      "low": 78.77999877929688,
      "close": 79.66999816894531,
      "volume": 1125600
    },
    {
      "time": "2026-01-16",
      "open": 80.19999694824219,
      "high": 80.19999694824219,
      "low": 78.95999908447266,
      "close": 79,
      "volume": 1480200
    },
    {
      "time": "2026-01-20",
      "open": 78.6050033569336,
      "high": 79.87999725341797,
      "low": 78.26499938964844,
      "close": 79.05999755859375,
      "volume": 1872300
    },
    {
      "time": "2026-01-21",
      "open": 80.87999725341797,
      "high": 81.97000122070312,
      "low": 80.76000213623047,
      "close": 81.62000274658203,
      "volume": 2829600
    },
    {
      "time": "2026-01-22",
      "open": 80.93000030517578,
      "high": 82.13999938964844,
      "low": 80.91000366210938,
      "close": 81.0199966430664,
      "volume": 1015000
    },
    {
      "time": "2026-01-23",
      "open": 80.43000030517578,
      "high": 80.51000213623047,
      "low": 79.58000183105469,
      "close": 80.29000091552734,
      "volume": 939400
    },
    {
      "time": "2026-01-26",
      "open": 80.76000213623047,
      "high": 81.41999816894531,
      "low": 80.69000244140625,
      "close": 80.79000091552734,
      "volume": 637400
    },
    {
      "time": "2026-01-27",
      "open": 80.63999938964844,
      "high": 81.05500030517578,
      "low": 80.44999694824219,
      "close": 80.87000274658203,
      "volume": 1020900
    },
    {
      "time": "2026-01-28",
      "open": 80.11000061035156,
      "high": 80.62999725341797,
      "low": 79.80999755859375,
      "close": 80.41999816894531,
      "volume": 1077400
    },
    {
      "time": "2026-01-29",
      "open": 81.19000244140625,
      "high": 81.36000061035156,
      "low": 80.1500015258789,
      "close": 81.1500015258789,
      "volume": 1392900
    },
    {
      "time": "2026-01-30",
      "open": 81.58000183105469,
      "high": 81.93000030517578,
      "low": 80.63999938964844,
      "close": 80.9800033569336,
      "volume": 1224500
    },
    {
      "time": "2026-02-02",
      "open": 79.6500015258789,
      "high": 80.1500015258789,
      "low": 79.1500015258789,
      "close": 79.37999725341797,
      "volume": 1448400
    },
    {
      "time": "2026-02-03",
      "open": 78.01000213623047,
      "high": 78.75,
      "low": 76.94999694824219,
      "close": 77.33000183105469,
      "volume": 2234500
    },
    {
      "time": "2026-02-04",
      "open": 78.66000366210938,
      "high": 79.66999816894531,
      "low": 78.43000030517578,
      "close": 79.05999755859375,
      "volume": 3056500
    },
    {
      "time": "2026-02-05",
      "open": 78.2699966430664,
      "high": 79.15499877929688,
      "low": 78.05500030517578,
      "close": 78.37000274658203,
      "volume": 2947600
    },
    {
      "time": "2026-02-06",
      "open": 77.44000244140625,
      "high": 78.88500213623047,
      "low": 77.44000244140625,
      "close": 78.83000183105469,
      "volume": 2088700
    },
    {
      "time": "2026-02-09",
      "open": 79.06999969482422,
      "high": 79.0999984741211,
      "low": 78.04000091552734,
      "close": 78.44000244140625,
      "volume": 1376500
    },
    {
      "time": "2026-02-10",
      "open": 78.62999725341797,
      "high": 81.05000305175781,
      "low": 78.37000274658203,
      "close": 80.4800033569336,
      "volume": 3529000
    },
    {
      "time": "2026-02-11",
      "open": 78.77999877929688,
      "high": 79.47000122070312,
      "low": 77.94999694824219,
      "close": 79.38999938964844,
      "volume": 2464500
    },
    {
      "time": "2026-02-12",
      "open": 80.4000015258789,
      "high": 80.7699966430664,
      "low": 78.14600372314453,
      "close": 78.55000305175781,
      "volume": 1391200
    },
    {
      "time": "2026-02-13",
      "open": 79.45999908447266,
      "high": 79.94999694824219,
      "low": 79.02999877929688,
      "close": 79.19999694824219,
      "volume": 1410400
    },
    {
      "time": "2026-02-17",
      "open": 79.44000244140625,
      "high": 81.18000030517578,
      "low": 79.3499984741211,
      "close": 80.72000122070312,
      "volume": 2300000
    },
    {
      "time": "2026-02-18",
      "open": 80.88999938964844,
      "high": 82.4800033569336,
      "low": 80.88999938964844,
      "close": 82.29000091552734,
      "volume": 1635700
    },
    {
      "time": "2026-02-19",
      "open": 82.58999633789062,
      "high": 83.26000213623047,
      "low": 82.18000030517578,
      "close": 83.22000122070312,
      "volume": 1105900
    },
    {
      "time": "2026-02-20",
      "open": 83.04000091552734,
      "high": 84.40499877929688,
      "low": 82.06500244140625,
      "close": 82.62999725341797,
      "volume": 2586200
    },
    {
      "time": "2026-02-23",
      "open": 82.62000274658203,
      "high": 83.0199966430664,
      "low": 82.22000122070312,
      "close": 82.8499984741211,
      "volume": 1795200
    },
    {
      "time": "2026-02-24",
      "open": 84.36000061035156,
      "high": 84.41000366210938,
      "low": 82.91999816894531,
      "close": 84.12999725341797,
      "volume": 2356800
    },
    {
      "time": "2026-02-25",
      "open": 85.23999786376953,
      "high": 87.48999786376953,
      "low": 85.1500015258789,
      "close": 86.2699966430664,
      "volume": 3552200
    },
    {
      "time": "2026-02-26",
      "open": 87.55000305175781,
      "high": 87.63999938964844,
      "low": 85.91999816894531,
      "close": 86.72000122070312,
      "volume": 2873700
    },
    {
      "time": "2026-02-27",
      "open": 86.5250015258789,
      "high": 87.19999694824219,
      "low": 86.01000213623047,
      "close": 87.18000030517578,
      "volume": 1189400
    },
    {
      "time": "2026-03-02",
      "open": 84.30000305175781,
      "high": 85.12000274658203,
      "low": 83.63999938964844,
      "close": 84.68000030517578,
      "volume": 2422400
    },
    {
      "time": "2026-03-03",
      "open": 81.95999908447266,
      "high": 83.31999969482422,
      "low": 81.06500244140625,
      "close": 83.08000183105469,
      "volume": 1732300
    },
    {
      "time": "2026-03-04",
      "open": 83.91000366210938,
      "high": 84.2750015258789,
      "low": 83.02999877929688,
      "close": 84.2699966430664,
      "volume": 969600
    },
    {
      "time": "2026-03-05",
      "open": 82.7300033569336,
      "high": 83.16999816894531,
      "low": 81.58499908447266,
      "close": 82.5199966430664,
      "volume": 1158900
    },
    {
      "time": "2026-03-06",
      "open": 79.94999694824219,
      "high": 81.69999694824219,
      "low": 79.55999755859375,
      "close": 81.33000183105469,
      "volume": 1598500
    },
    {
      "time": "2026-03-09",
      "open": 80.05000305175781,
      "high": 81.91699981689453,
      "low": 78.95999908447266,
      "close": 81.8499984741211,
      "volume": 1486100
    },
    {
      "time": "2026-03-10",
      "open": 82.48999786376953,
      "high": 82.5199966430664,
      "low": 80.5999984741211,
      "close": 80.6500015258789,
      "volume": 989700
    },
    {
      "time": "2026-03-11",
      "open": 80.62000274658203,
      "high": 80.79000091552734,
      "low": 79.7300033569336,
      "close": 80.7699966430664,
      "volume": 1030000
    },
    {
      "time": "2026-03-12",
      "open": 80,
      "high": 80.25,
      "low": 78.29000091552734,
      "close": 78.5,
      "volume": 1834100
    },
    {
      "time": "2026-03-13",
      "open": 78.08999633789062,
      "high": 78.09500122070312,
      "low": 76.7300033569336,
      "close": 77.31999969482422,
      "volume": 1776700
    },
    {
      "time": "2026-03-16",
      "open": 77.37999725341797,
      "high": 78.75,
      "low": 77.30000305175781,
      "close": 77.79000091552734,
      "volume": 1508900
    },
    {
      "time": "2026-03-17",
      "open": 77.30000305175781,
      "high": 78.26000213623047,
      "low": 77.05500030517578,
      "close": 77.77999877929688,
      "volume": 1865500
    },
    {
      "time": "2026-03-18",
      "open": 76.8499984741211,
      "high": 77.01000213623047,
      "low": 75.73999786376953,
      "close": 75.73999786376953,
      "volume": 1719800
    },
    {
      "time": "2026-03-19",
      "open": 74.91999816894531,
      "high": 75.81500244140625,
      "low": 74.55000305175781,
      "close": 75.01000213623047,
      "volume": 1572800
    },
    {
      "time": "2026-03-20",
      "open": 74.87000274658203,
      "high": 75.05000305175781,
      "low": 73.16500091552734,
      "close": 73.6500015258789,
      "volume": 1755800
    },
    {
      "time": "2026-03-23",
      "open": 74.54499816894531,
      "high": 75.47000122070312,
      "low": 73.87000274658203,
      "close": 74.13999938964844,
      "volume": 1359000
    },
    {
      "time": "2026-03-24",
      "open": 73.80000305175781,
      "high": 74.68000030517578,
      "low": 73.12000274658203,
      "close": 74.23999786376953,
      "volume": 1074700
    },
    {
      "time": "2026-03-25",
      "open": 74.9000015258789,
      "high": 75.51000213623047,
      "low": 73.98999786376953,
      "close": 75.26000213623047,
      "volume": 995300
    },
    {
      "time": "2026-03-26",
      "open": 74.94000244140625,
      "high": 76.3499984741211,
      "low": 74.33000183105469,
      "close": 74.47000122070312,
      "volume": 1487100
    },
    {
      "time": "2026-03-27",
      "open": 74.68000030517578,
      "high": 74.80000305175781,
      "low": 73.20999908447266,
      "close": 73.33999633789062,
      "volume": 1543600
    },
    {
      "time": "2026-03-30",
      "open": 74.12999725341797,
      "high": 74.48999786376953,
      "low": 73.31999969482422,
      "close": 73.66999816894531,
      "volume": 1276700
    },
    {
      "time": "2026-03-31",
      "open": 74.12999725341797,
      "high": 75.52999877929688,
      "low": 73.47000122070312,
      "close": 75.3499984741211,
      "volume": 1594400
    },
    {
      "time": "2026-04-01",
      "open": 75.87000274658203,
      "high": 75.98999786376953,
      "low": 74.87999725341797,
      "close": 75.51000213623047,
      "volume": 1725500
    },
    {
      "time": "2026-04-02",
      "open": 74.37999725341797,
      "high": 76.05999755859375,
      "low": 74.2300033569336,
      "close": 74.55999755859375,
      "volume": 1279800
    },
    {
      "time": "2026-04-06",
      "open": 74.12999725341797,
      "high": 75.06999969482422,
      "low": 74.12999725341797,
      "close": 74.62999725341797,
      "volume": 664800
    },
    {
      "time": "2026-04-07",
      "open": 74.98999786376953,
      "high": 75.12999725341797,
      "low": 73.91999816894531,
      "close": 74.66999816894531,
      "volume": 1426200
    },
    {
      "time": "2026-04-08",
      "open": 78.19000244140625,
      "high": 78.29000091552734,
      "low": 77.12999725341797,
      "close": 77.30999755859375,
      "volume": 1750900
    },
    {
      "time": "2026-04-09",
      "open": 77.19000244140625,
      "high": 78.02999877929688,
      "low": 76.41500091552734,
      "close": 77.4000015258789,
      "volume": 1304200
    },
    {
      "time": "2026-04-10",
      "open": 79.11000061035156,
      "high": 79.11000061035156,
      "low": 77.54000091552734,
      "close": 78.01000213623047,
      "volume": 1456000
    },
    {
      "time": "2026-04-13",
      "open": 77.58000183105469,
      "high": 79.86000061035156,
      "low": 77.50499725341797,
      "close": 79.73999786376953,
      "volume": 1192200
    },
    {
      "time": "2026-04-14",
      "open": 80.16999816894531,
      "high": 80.82499694824219,
      "low": 79.80000305175781,
      "close": 79.94000244140625,
      "volume": 1830200
    },
    {
      "time": "2026-04-15",
      "open": 80.69000244140625,
      "high": 81.68000030517578,
      "low": 80.41000366210938,
      "close": 80.7300033569336,
      "volume": 1522300
    },
    {
      "time": "2026-04-16",
      "open": 81.19999694824219,
      "high": 81.30000305175781,
      "low": 79.5250015258789,
      "close": 79.55000305175781,
      "volume": 985900
    },
    {
      "time": "2026-04-17",
      "open": 81.55999755859375,
      "high": 82.36499786376953,
      "low": 81,
      "close": 81.31999969482422,
      "volume": 1316800
    },
    {
      "time": "2026-04-20",
      "open": 80.40499877929688,
      "high": 80.58999633789062,
      "low": 79.94000244140625,
      "close": 80.30000305175781,
      "volume": 751600
    },
    {
      "time": "2026-04-21",
      "open": 80.0199966430664,
      "high": 80.27999877929688,
      "low": 77.36000061035156,
      "close": 77.81999969482422,
      "volume": 2077100
    },
    {
      "time": "2026-04-22",
      "open": 77.66000366210938,
      "high": 78.0199966430664,
      "low": 76.16999816894531,
      "close": 76.43000030517578,
      "volume": 1270700
    },
    {
      "time": "2026-04-23",
      "open": 75.77999877929688,
      "high": 76.4000015258789,
      "low": 75.25,
      "close": 75.86000061035156,
      "volume": 1243700
    },
    {
      "time": "2026-04-24",
      "open": 75.5,
      "high": 75.93499755859375,
      "low": 75.26000213623047,
      "close": 75.80000305175781,
      "volume": 752300
    },
    {
      "time": "2026-04-27",
      "open": 76.30000305175781,
      "high": 76.75,
      "low": 75.81999969482422,
      "close": 76.01000213623047,
      "volume": 1132600
    },
    {
      "time": "2026-04-28",
      "open": 75.61000061035156,
      "high": 75.83999633789062,
      "low": 74.87999725341797,
      "close": 75.4000015258789,
      "volume": 1296100
    },
    {
      "time": "2026-04-29",
      "open": 74.30000305175781,
      "high": 74.45999908447266,
      "low": 72.41999816894531,
      "close": 72.80999755859375,
      "volume": 2575700
    },
    {
      "time": "2026-04-30",
      "open": 73.30000305175781,
      "high": 75.06999969482422,
      "low": 73.18000030517578,
      "close": 74.87000274658203,
      "volume": 2013300
    },
    {
      "time": "2026-05-01",
      "open": 75.2300033569336,
      "high": 75.42500305175781,
      "low": 74.05000305175781,
      "close": 74.08999633789062,
      "volume": 1419300
    },
    {
      "time": "2026-05-04",
      "open": 74.05000305175781,
      "high": 74.81999969482422,
      "low": 73.16000366210938,
      "close": 73.4800033569336,
      "volume": 1813600
    },
    {
      "time": "2026-05-05",
      "open": 74.05000305175781,
      "high": 74.77999877929688,
      "low": 73.3499984741211,
      "close": 74.44999694824219,
      "volume": 1977700
    },
    {
      "time": "2026-05-06",
      "open": 66.05999755859375,
      "high": 67.66000366210938,
      "low": 64.75,
      "close": 65.41000366210938,
      "volume": 6909300
    },
    {
      "time": "2026-05-07",
      "open": 65.12999725341797,
      "high": 65.48999786376953,
      "low": 63.84000015258789,
      "close": 63.880001068115234,
      "volume": 4383300
    },
    {
      "time": "2026-05-08",
      "open": 64.41999816894531,
      "high": 64.81999969482422,
      "low": 62.400001525878906,
      "close": 62.560001373291016,
      "volume": 4537500
    },
    {
      "time": "2026-05-11",
      "open": 62.709999084472656,
      "high": 63.154998779296875,
      "low": 61.834999084472656,
      "close": 62.02000045776367,
      "volume": 3167500
    },
    {
      "time": "2026-05-12",
      "open": 62.540000915527344,
      "high": 64.40499877929688,
      "low": 62.4900016784668,
      "close": 63.779998779296875,
      "volume": 2842200
    },
    {
      "time": "2026-05-13",
      "open": 62.959999084472656,
      "high": 63.67499923706055,
      "low": 62.7599983215332,
      "close": 63.439998626708984,
      "volume": 1496800
    },
    {
      "time": "2026-05-14",
      "open": 63.790000915527344,
      "high": 64.27999877929688,
      "low": 63.150001525878906,
      "close": 64,
      "volume": 1515100
    },
    {
      "time": "2026-05-15",
      "open": 64.52999877929688,
      "high": 64.9749984741211,
      "low": 63.595001220703125,
      "close": 63.63999938964844,
      "volume": 2131700
    },
    {
      "time": "2026-05-18",
      "open": 64.93000030517578,
      "high": 66.0999984741211,
      "low": 64.5199966430664,
      "close": 65.97000122070312,
      "volume": 2673800
    },
    {
      "time": "2026-05-19",
      "open": 66.63999938964844,
      "high": 67.26000213623047,
      "low": 66.22000122070312,
      "close": 66.27999877929688,
      "volume": 3522600
    },
    {
      "time": "2026-05-20",
      "open": 66.45999908447266,
      "high": 67.8499984741211,
      "low": 65.93000030517578,
      "close": 67.27999877929688,
      "volume": 3014700
    },
    {
      "time": "2026-05-21",
      "open": 67.19000244140625,
      "high": 68.19999694824219,
      "low": 66.72000122070312,
      "close": 67.93000030517578,
      "volume": 2358100
    },
    {
      "time": "2026-05-22",
      "open": 67.88999938964844,
      "high": 68.4800033569336,
      "low": 67.5999984741211,
      "close": 67.77999877929688,
      "volume": 2003000
    },
    {
      "time": "2026-05-26",
      "open": 67.73999786376953,
      "high": 68.26499938964844,
      "low": 67.23999786376953,
      "close": 67.69999694824219,
      "volume": 2288800
    },
    {
      "time": "2026-05-27",
      "open": 67.94000244140625,
      "high": 68.02999877929688,
      "low": 66.05999755859375,
      "close": 66.3499984741211,
      "volume": 2518300
    },
    {
      "time": "2026-05-28",
      "open": 65.38999938964844,
      "high": 66.37999725341797,
      "low": 65.36000061035156,
      "close": 65.66000366210938,
      "volume": 2396600
    },
    {
      "time": "2026-05-29",
      "open": 66.26000213623047,
      "high": 67.05999755859375,
      "low": 66.19000244140625,
      "close": 66.29000091552734,
      "volume": 2878100
    },
    {
      "time": "2026-06-01",
      "open": 65.54000091552734,
      "high": 66.26499938964844,
      "low": 64.95999908447266,
      "close": 65.69999694824219,
      "volume": 1926100
    },
    {
      "time": "2026-06-02",
      "open": 64.7699966430664,
      "high": 64.87000274658203,
      "low": 64.01000213623047,
      "close": 64.27999877929688,
      "volume": 2270500
    },
    {
      "time": "2026-06-03",
      "open": 64.2300033569336,
      "high": 64.7699966430664,
      "low": 64.05999755859375,
      "close": 64.22000122070312,
      "volume": 2571900
    },
    {
      "time": "2026-06-04",
      "open": 65.66999816894531,
      "high": 66.5999984741211,
      "low": 65.62999725341797,
      "close": 66.58000183105469,
      "volume": 2317100
    },
    {
      "time": "2026-06-05",
      "open": 66.93000030517578,
      "high": 67.37999725341797,
      "low": 66.375,
      "close": 66.80999755859375,
      "volume": 1356100
    },
    {
      "time": "2026-06-08",
      "open": 66.55000305175781,
      "high": 66.87999725341797,
      "low": 66.0999984741211,
      "close": 66.11000061035156,
      "volume": 1340500
    },
    {
      "time": "2026-06-09",
      "open": 66.9800033569336,
      "high": 68,
      "low": 66.95999908447266,
      "close": 67.9000015258789,
      "volume": 1469700
    },
    {
      "time": "2026-06-10",
      "open": 67.02999877929688,
      "high": 67.33000183105469,
      "low": 66.0999984741211,
      "close": 66.11000061035156,
      "volume": 1230700
    },
    {
      "time": "2026-06-11",
      "open": 66.6500015258789,
      "high": 66.87999725341797,
      "low": 65.5999984741211,
      "close": 66.51000213623047,
      "volume": 1462800
    },
    {
      "time": "2026-06-12",
      "open": 66.68000030517578,
      "high": 67.02999877929688,
      "low": 66.0999984741211,
      "close": 66.8499984741211,
      "volume": 1242400
    },
    {
      "time": "2026-06-15",
      "open": 67.80999755859375,
      "high": 68.0199966430664,
      "low": 65.94000244140625,
      "close": 66.29000091552734,
      "volume": 1838000
    },
    {
      "time": "2026-06-16",
      "open": 66.4800033569336,
      "high": 66.58000183105469,
      "low": 65.73999786376953,
      "close": 65.83999633789062,
      "volume": 1792200
    },
    {
      "time": "2026-06-17",
      "open": 65.8499984741211,
      "high": 66.41000366210938,
      "low": 63.810001373291016,
      "close": 64.13999938964844,
      "volume": 3026000
    },
    {
      "time": "2026-06-18",
      "open": 63.869998931884766,
      "high": 64.91799926757812,
      "low": 63.84000015258789,
      "close": 64.68000030517578,
      "volume": 1999200
    },
    {
      "time": "2026-06-22",
      "open": 65.27999877929688,
      "high": 65.5479965209961,
      "low": 64.9000015258789,
      "close": 65.18000030517578,
      "volume": 1592100
    },
    {
      "time": "2026-06-23",
      "open": 65.9800033569336,
      "high": 66.66500091552734,
      "low": 65.31500244140625,
      "close": 66.12000274658203,
      "volume": 2292000
    },
    {
      "time": "2026-06-24",
      "open": 67.26000213623047,
      "high": 68.37999725341797,
      "low": 67.2300033569336,
      "close": 67.93000030517578,
      "volume": 1558300
    },
    {
      "time": "2026-06-25",
      "open": 68.04000091552734,
      "high": 69.2699966430664,
      "low": 67.91000366210938,
      "close": 68.12999725341797,
      "volume": 1438300
    },
    {
      "time": "2026-06-26",
      "open": 67.87999725341797,
      "high": 68.45999908447266,
      "low": 67.44000244140625,
      "close": 67.80000305175781,
      "volume": 1485000
    },
    {
      "time": "2026-06-29",
      "open": 68.33999633789062,
      "high": 68.33999633789062,
      "low": 67.33999633789062,
      "close": 67.61000061035156,
      "volume": 1857800
    },
    {
      "time": "2026-06-30",
      "open": 67.61000061035156,
      "high": 68.2249984741211,
      "low": 66.91500091552734,
      "close": 67.0999984741211,
      "volume": 1973200
    },
    {
      "time": "2026-07-01",
      "open": 66.8499984741211,
      "high": 67.02999877929688,
      "low": 66.06999969482422,
      "close": 66.81999969482422,
      "volume": 2800900
    },
    {
      "time": "2026-07-02",
      "open": 67.61000061035156,
      "high": 69.74500274658203,
      "low": 67.52999877929688,
      "close": 69.66000366210938,
      "volume": 1905000
    },
    {
      "time": "2026-07-06",
      "open": 68.63999938964844,
      "high": 68.83999633789062,
      "low": 67.79000091552734,
      "close": 68.33000183105469,
      "volume": 2029000
    },
    {
      "time": "2026-07-07",
      "open": 68.80000305175781,
      "high": 69,
      "low": 65.98999786376953,
      "close": 66.87000274658203,
      "volume": 3476000
    },
    {
      "time": "2026-07-08",
      "open": 66.66999816894531,
      "high": 67.03500366210938,
      "low": 66.42500305175781,
      "close": 66.55999755859375,
      "volume": 2806200
    },
    {
      "time": "2026-07-09",
      "open": 66.37999725341797,
      "high": 67.18000030517578,
      "low": 66.33000183105469,
      "close": 67.13999938964844,
      "volume": 1405900
    },
    {
      "time": "2026-07-10",
      "open": 67.6500015258789,
      "high": 68.05000305175781,
      "low": 67.30000305175781,
      "close": 67.80999755859375,
      "volume": 1691200
    },
    {
      "time": "2026-07-13",
      "open": 67.9800033569336,
      "high": 69.12999725341797,
      "low": 67.8499984741211,
      "close": 69,
      "volume": 2140200
    },
    {
      "time": "2026-07-14",
      "open": 67.77999877929688,
      "high": 67.9800033569336,
      "low": 66.8499984741211,
      "close": 66.86000061035156,
      "volume": 3401500
    },
    {
      "time": "2026-07-15",
      "open": 67.27999877929688,
      "high": 68.80000305175781,
      "low": 67.16999816894531,
      "close": 68.5,
      "volume": 2629300
    },
    {
      "time": "2026-07-16",
      "open": 69.27999877929688,
      "high": 70.66000366210938,
      "low": 69.27999877929688,
      "close": 70.62000274658203,
      "volume": 1334700
    },
    {
      "time": "2026-07-17",
      "open": 70.58000183105469,
      "high": 71.48999786376953,
      "low": 69.80000305175781,
      "close": 70.26000213623047,
      "volume": 2653500
    },
    {
      "time": "2026-07-20",
      "open": 69.81999969482422,
      "high": 70.30999755859375,
      "low": 69.5,
      "close": 70.04000091552734,
      "volume": 2447000
    },
    {
      "time": "2026-07-21",
      "open": 67.98999786376953,
      "high": 68.88999938964844,
      "low": 67.33000183105469,
      "close": 67.3499984741211,
      "volume": 2187500
    },
    {
      "time": "2026-07-22",
      "open": 68.4800033569336,
      "high": 68.54000091552734,
      "low": 67.08999633789062,
      "close": 67.3499984741211,
      "volume": 1709400
    },
    {
      "time": "2026-07-23",
      "open": 66.4000015258789,
      "high": 67.32499694824219,
      "low": 66.16999816894531,
      "close": 67.20999908447266,
      "volume": 1349100
    },
    {
      "time": "2026-07-24",
      "open": 67.63999938964844,
      "high": 68.36000061035156,
      "low": 67.41999816894531,
      "close": 67.91000366210938,
      "volume": 1256800
    },
    {
      "time": "2026-07-27",
      "open": 68.2699966430664,
      "high": 68.37000274658203,
      "low": 67.2300033569336,
      "close": 67.27999877929688,
      "volume": 2875600
    },
    {
      "time": "2026-07-28",
      "open": 68.33000183105469,
      "high": 69.83000183105469,
      "low": 68.30999755859375,
      "close": 69.11000061035156,
      "volume": 3179100
    },
    {
      "time": "2026-07-29",
      "open": 69,
      "high": 70.01000213623047,
      "low": 68.86000061035156,
      "close": 69.6500015258789,
      "volume": 3174200
    },
    {
      "time": "2026-07-30",
      "open": 69.97000122070312,
      "high": 70.30500030517578,
      "low": 69.16500091552734,
      "close": 69.61000061035156,
      "volume": 2558000
    },
    {
      "time": "2026-07-31",
      "open": 69.47000122070312,
      "high": 69.4800033569336,
      "low": 68.26000213623047,
      "close": 68.94000244140625,
      "volume": 2315600
    },
    {
      "time": "2026-08-03",
      "open": 70.19999694824219,
      "high": 70.88999938964844,
      "low": 69.52999877929688,
      "close": 70.20999908447266,
      "volume": 1897700
    },
    {
      "time": "2026-08-04",
      "open": 70.83000183105469,
      "high": 71.18000030517578,
      "low": 70.0199966430664,
      "close": 70.98999786376953,
      "volume": 1656200
    },
    {
      "time": "2026-08-05",
      "open": 70.81999969482422,
      "high": 70.95999908447266,
      "low": 70.04000091552734,
      "close": 70.56999969482422,
      "volume": 1216500
    },
    {
      "time": "2026-08-06",
      "open": 70.36000061035156,
      "high": 70.7300033569336,
      "low": 69.16999816894531,
      "close": 69.54000091552734,
      "volume": 1859000
    },
    {
      "time": "2026-08-07",
      "open": 70.33999633789062,
      "high": 71.81500244140625,
      "low": 70.2300033569336,
      "close": 71.80999755859375,
      "volume": 2181800
    },
    {
      "time": "2026-08-10",
      "open": 71.16000366210938,
      "high": 73.7300033569336,
      "low": 71.1500015258789,
      "close": 73.62999725341797,
      "volume": 3587800
    },
    {
      "time": "2026-08-11",
      "open": 75.48999786376953,
      "high": 76.19999694824219,
      "low": 74.69999694824219,
      "close": 75.3499984741211,
      "volume": 3967600
    },
    {
      "time": "2026-08-12",
      "open": 72.33999633789062,
      "high": 73.87999725341797,
      "low": 72.08499908447266,
      "close": 73.58000183105469,
      "volume": 2945400
    },
    {
      "time": "2026-08-13",
      "open": 73.87000274658203,
      "high": 73.93000030517578,
      "low": 72.93499755859375,
      "close": 73.5199966430664,
      "volume": 1727600
    },
    {
      "time": "2026-08-14",
      "open": 74.33000183105469,
      "high": 74.91999816894531,
      "low": 74.01499938964844,
      "close": 74.25,
      "volume": 1158300
    },
    {
      "time": "2026-08-17",
      "open": 73.13999938964844,
      "high": 73.45700073242188,
      "low": 72.43000030517578,
      "close": 72.48999786376953,
      "volume": 1283100
    },
    {
      "time": "2026-08-18",
      "open": 73.5999984741211,
      "high": 74.4000015258789,
      "low": 73.5,
      "close": 73.55000305175781,
      "volume": 1562100
    },
    {
      "time": "2026-08-19",
      "open": 73.66999816894531,
      "high": 74.82499694824219,
      "low": 73.43000030517578,
      "close": 74.26000213623047,
      "volume": 1652500
    },
    {
      "time": "2026-08-20",
      "open": 74.45999908447266,
      "high": 74.68000030517578,
      "low": 72.87000274658203,
      "close": 72.93000030517578,
      "volume": 1503800
    },
    {
      "time": "2026-08-21",
      "open": 72.80000305175781,
      "high": 73.83999633789062,
      "low": 72.63999938964844,
      "close": 73.62999725341797,
      "volume": 994200
    },
    {
      "time": "2026-08-24",
      "open": 73.33999633789062,
      "high": 73.91000366210938,
      "low": 73.20999908447266,
      "close": 73.69999694824219,
      "volume": 1159800
    },
    {
      "time": "2026-08-25",
      "open": 73.3499984741211,
      "high": 73.43000030517578,
      "low": 72.69499969482422,
      "close": 73.37000274658203,
      "volume": 816200
    },
    {
      "time": "2026-08-26",
      "open": 72.8499984741211,
      "high": 73.11000061035156,
      "low": 72.58499908447266,
      "close": 72.66999816894531,
      "volume": 772200
    },
    {
      "time": "2026-08-27",
      "open": 72.45999908447266,
      "high": 72.81999969482422,
      "low": 72.16000366210938,
      "close": 72.2300033569336,
      "volume": 716500
    },
    {
      "time": "2026-08-28",
      "open": 71.69000244140625,
      "high": 72.06999969482422,
      "low": 71.37999725341797,
      "close": 72.01000213623047,
      "volume": 1177000
    },
    {
      "time": "2026-08-31",
      "open": 71.88999938964844,
      "high": 72.44999694824219,
      "low": 71.38999938964844,
      "close": 72.05999755859375,
      "volume": 1106700
    },
    {
      "time": "2026-09-01",
      "open": 72.55999755859375,
      "high": 72.58999633789062,
      "low": 71.37999725341797,
      "close": 71.75,
      "volume": 1405000
    },
    {
      "time": "2026-09-02",
      "open": 71.72000122070312,
      "high": 73.5199966430664,
      "low": 71.72000122070312,
      "close": 72.23999786376953,
      "volume": 1328000
    },
    {
      "time": "2026-09-03",
      "open": 72.81999969482422,
      "high": 73.22000122070312,
      "low": 71.19499969482422,
      "close": 72.08000183105469,
      "volume": 950500
    },
    {
      "time": "2026-09-04",
      "open": 70.88999938964844,
      "high": 71.13999938964844,
      "low": 70.4800033569336,
      "close": 70.5,
      "volume": 1341000
    },
    {
      "time": "2026-09-08",
      "open": 69.63999938964844,
      "high": 69.63999938964844,
      "low": 68.8550033569336,
      "close": 69.12000274658203,
      "volume": 1657400
    },
    {
      "time": "2026-09-09",
      "open": 68.9000015258789,
      "high": 69.37000274658203,
      "low": 68.25499725341797,
      "close": 68.43000030517578,
      "volume": 1964800
    },
    {
      "time": "2026-09-10",
      "open": 67.41999816894531,
      "high": 67.69999694824219,
      "low": 66.52999877929688,
      "close": 66.55000305175781,
      "volume": 1573400
    },
    {
      "time": "2026-09-11",
      "open": 67.26000213623047,
      "high": 67.41500091552734,
      "low": 65.94000244140625,
      "close": 66.02999877929688,
      "volume": 1942100
    },
    {
      "time": "2026-09-14",
      "open": 67.30999755859375,
      "high": 67.79000091552734,
      "low": 66.63999938964844,
      "close": 67.59010314941406,
      "volume": 1048836
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 75.50300018310547
    },
    {
      "time": "2025-11-24",
      "value": 75.47980010986328
    },
    {
      "time": "2025-11-25",
      "value": 75.5202001953125
    },
    {
      "time": "2025-11-26",
      "value": 75.55960021972656
    },
    {
      "time": "2025-11-28",
      "value": 75.59000015258789
    },
    {
      "time": "2025-12-01",
      "value": 75.60900009155273
    },
    {
      "time": "2025-12-02",
      "value": 75.64139999389648
    },
    {
      "time": "2025-12-03",
      "value": 75.73800003051758
    },
    {
      "time": "2025-12-04",
      "value": 75.81779998779297
    },
    {
      "time": "2025-12-05",
      "value": 75.96760009765624
    },
    {
      "time": "2025-12-08",
      "value": 76.06660018920898
    },
    {
      "time": "2025-12-09",
      "value": 76.15780014038086
    },
    {
      "time": "2025-12-10",
      "value": 76.27180007934571
    },
    {
      "time": "2025-12-11",
      "value": 76.34480010986329
    },
    {
      "time": "2025-12-12",
      "value": 76.4186001586914
    },
    {
      "time": "2025-12-15",
      "value": 76.45480026245117
    },
    {
      "time": "2025-12-16",
      "value": 76.49880020141602
    },
    {
      "time": "2025-12-17",
      "value": 76.57660018920899
    },
    {
      "time": "2025-12-18",
      "value": 76.63560012817383
    },
    {
      "time": "2025-12-19",
      "value": 76.74440017700195
    },
    {
      "time": "2025-12-22",
      "value": 76.91440017700195
    },
    {
      "time": "2025-12-23",
      "value": 77.06480026245117
    },
    {
      "time": "2025-12-24",
      "value": 77.18660018920899
    },
    {
      "time": "2025-12-26",
      "value": 77.31440017700196
    },
    {
      "time": "2025-12-29",
      "value": 77.4134001159668
    },
    {
      "time": "2025-12-30",
      "value": 77.49740005493165
    },
    {
      "time": "2025-12-31",
      "value": 77.56440002441406
    },
    {
      "time": "2026-01-02",
      "value": 77.60119995117188
    },
    {
      "time": "2026-01-05",
      "value": 77.68619995117187
    },
    {
      "time": "2026-01-06",
      "value": 77.79719985961914
    },
    {
      "time": "2026-01-07",
      "value": 77.89599975585938
    },
    {
      "time": "2026-01-08",
      "value": 77.9863998413086
    },
    {
      "time": "2026-01-09",
      "value": 78.09259979248047
    },
    {
      "time": "2026-01-12",
      "value": 78.23779983520508
    },
    {
      "time": "2026-01-13",
      "value": 78.33239974975587
    },
    {
      "time": "2026-01-14",
      "value": 78.45679977416992
    },
    {
      "time": "2026-01-15",
      "value": 78.57259979248047
    },
    {
      "time": "2026-01-16",
      "value": 78.66879974365234
    },
    {
      "time": "2026-01-20",
      "value": 78.7631997680664
    },
    {
      "time": "2026-01-21",
      "value": 78.91019989013672
    },
    {
      "time": "2026-01-22",
      "value": 79.05119979858398
    },
    {
      "time": "2026-01-23",
      "value": 79.16919982910156
    },
    {
      "time": "2026-01-26",
      "value": 79.23779983520508
    },
    {
      "time": "2026-01-27",
      "value": 79.2663998413086
    },
    {
      "time": "2026-01-28",
      "value": 79.30259979248046
    },
    {
      "time": "2026-01-29",
      "value": 79.37259979248047
    },
    {
      "time": "2026-01-30",
      "value": 79.4599998474121
    },
    {
      "time": "2026-02-02",
      "value": 79.53199981689453
    },
    {
      "time": "2026-02-03",
      "value": 79.57019989013672
    },
    {
      "time": "2026-02-04",
      "value": 79.65039978027343
    },
    {
      "time": "2026-02-05",
      "value": 79.68559982299804
    },
    {
      "time": "2026-02-06",
      "value": 79.73719985961914
    },
    {
      "time": "2026-02-09",
      "value": 79.71279983520508
    },
    {
      "time": "2026-02-10",
      "value": 79.73899993896484
    },
    {
      "time": "2026-02-11",
      "value": 79.74059997558594
    },
    {
      "time": "2026-02-12",
      "value": 79.74760009765625
    },
    {
      "time": "2026-02-13",
      "value": 79.74760009765625
    },
    {
      "time": "2026-02-17",
      "value": 79.76140014648438
    },
    {
      "time": "2026-02-18",
      "value": 79.82740020751953
    },
    {
      "time": "2026-02-19",
      "value": 79.87720016479493
    },
    {
      "time": "2026-02-20",
      "value": 79.95240005493164
    },
    {
      "time": "2026-02-23",
      "value": 80.03600006103515
    },
    {
      "time": "2026-02-24",
      "value": 80.11440002441407
    },
    {
      "time": "2026-02-25",
      "value": 80.26459991455079
    },
    {
      "time": "2026-02-26",
      "value": 80.42299987792968
    },
    {
      "time": "2026-02-27",
      "value": 80.58279983520508
    },
    {
      "time": "2026-03-02",
      "value": 80.69599990844726
    },
    {
      "time": "2026-03-03",
      "value": 80.77239990234375
    },
    {
      "time": "2026-03-04",
      "value": 80.86779983520508
    },
    {
      "time": "2026-03-05",
      "value": 80.91879974365234
    },
    {
      "time": "2026-03-06",
      "value": 80.93439971923829
    },
    {
      "time": "2026-03-09",
      "value": 80.96899963378907
    },
    {
      "time": "2026-03-10",
      "value": 80.97859970092773
    },
    {
      "time": "2026-03-11",
      "value": 80.98639968872071
    },
    {
      "time": "2026-03-12",
      "value": 80.94939971923829
    },
    {
      "time": "2026-03-13",
      "value": 80.9095997619629
    },
    {
      "time": "2026-03-16",
      "value": 80.88919982910156
    },
    {
      "time": "2026-03-17",
      "value": 80.89279983520508
    },
    {
      "time": "2026-03-18",
      "value": 80.79459976196289
    },
    {
      "time": "2026-03-19",
      "value": 80.65859985351562
    },
    {
      "time": "2026-03-20",
      "value": 80.51119995117188
    },
    {
      "time": "2026-03-23",
      "value": 80.3815998840332
    },
    {
      "time": "2026-03-24",
      "value": 80.26379989624023
    },
    {
      "time": "2026-03-25",
      "value": 80.15179992675782
    },
    {
      "time": "2026-03-26",
      "value": 80.06139999389649
    },
    {
      "time": "2026-03-27",
      "value": 79.92599990844727
    },
    {
      "time": "2026-03-30",
      "value": 79.80599990844726
    },
    {
      "time": "2026-03-31",
      "value": 79.73299987792969
    },
    {
      "time": "2026-04-01",
      "value": 79.66199996948242
    },
    {
      "time": "2026-04-02",
      "value": 79.52079986572265
    },
    {
      "time": "2026-04-06",
      "value": 79.39299987792968
    },
    {
      "time": "2026-04-07",
      "value": 79.28059982299804
    },
    {
      "time": "2026-04-08",
      "value": 79.21099975585938
    },
    {
      "time": "2026-04-09",
      "value": 79.14159973144531
    },
    {
      "time": "2026-04-10",
      "value": 79.09339981079101
    },
    {
      "time": "2026-04-13",
      "value": 79.06519973754882
    },
    {
      "time": "2026-04-14",
      "value": 79.04439971923829
    },
    {
      "time": "2026-04-15",
      "value": 79.07139984130859
    },
    {
      "time": "2026-04-16",
      "value": 79.11579986572265
    },
    {
      "time": "2026-04-17",
      "value": 79.16099990844727
    },
    {
      "time": "2026-04-20",
      "value": 79.19959991455079
    },
    {
      "time": "2026-04-21",
      "value": 79.17939987182618
    },
    {
      "time": "2026-04-22",
      "value": 79.13919982910156
    },
    {
      "time": "2026-04-23",
      "value": 79.04679977416993
    },
    {
      "time": "2026-04-24",
      "value": 78.9749998474121
    },
    {
      "time": "2026-04-27",
      "value": 78.92419982910157
    },
    {
      "time": "2026-04-28",
      "value": 78.8481999206543
    },
    {
      "time": "2026-04-29",
      "value": 78.68999984741211
    },
    {
      "time": "2026-04-30",
      "value": 78.5415998840332
    },
    {
      "time": "2026-05-01",
      "value": 78.35899978637696
    },
    {
      "time": "2026-05-04",
      "value": 78.17599990844727
    },
    {
      "time": "2026-05-05",
      "value": 78.00799987792969
    },
    {
      "time": "2026-05-06",
      "value": 77.63360000610352
    },
    {
      "time": "2026-05-07",
      "value": 77.18580009460449
    },
    {
      "time": "2026-05-08",
      "value": 76.70260009765624
    },
    {
      "time": "2026-05-11",
      "value": 76.199400100708
    },
    {
      "time": "2026-05-12",
      "value": 75.78140007019043
    },
    {
      "time": "2026-05-13",
      "value": 75.38860000610352
    },
    {
      "time": "2026-05-14",
      "value": 74.98320007324219
    },
    {
      "time": "2026-05-15",
      "value": 74.60560012817383
    },
    {
      "time": "2026-05-18",
      "value": 74.2984001159668
    },
    {
      "time": "2026-05-19",
      "value": 73.98700012207031
    },
    {
      "time": "2026-05-20",
      "value": 73.71960006713867
    },
    {
      "time": "2026-05-21",
      "value": 73.46280014038086
    },
    {
      "time": "2026-05-22",
      "value": 73.2484001159668
    },
    {
      "time": "2026-05-26",
      "value": 73.05600006103515
    },
    {
      "time": "2026-05-27",
      "value": 72.82720001220703
    },
    {
      "time": "2026-05-28",
      "value": 72.58480010986328
    },
    {
      "time": "2026-05-29",
      "value": 72.39580017089844
    },
    {
      "time": "2026-06-01",
      "value": 72.20960006713867
    },
    {
      "time": "2026-06-02",
      "value": 72.02220001220704
    },
    {
      "time": "2026-06-03",
      "value": 71.82380004882812
    },
    {
      "time": "2026-06-04",
      "value": 71.67060012817383
    },
    {
      "time": "2026-06-05",
      "value": 71.5016000366211
    },
    {
      "time": "2026-06-08",
      "value": 71.33440002441407
    },
    {
      "time": "2026-06-09",
      "value": 71.22560012817382
    },
    {
      "time": "2026-06-10",
      "value": 71.07440017700195
    },
    {
      "time": "2026-06-11",
      "value": 70.89760025024414
    },
    {
      "time": "2026-06-12",
      "value": 70.72440017700195
    },
    {
      "time": "2026-06-15",
      "value": 70.55900024414062
    },
    {
      "time": "2026-06-16",
      "value": 70.38320022583008
    },
    {
      "time": "2026-06-17",
      "value": 70.17260025024414
    },
    {
      "time": "2026-06-18",
      "value": 69.92000030517578
    },
    {
      "time": "2026-06-22",
      "value": 69.67560028076171
    },
    {
      "time": "2026-06-23",
      "value": 69.43780029296875
    },
    {
      "time": "2026-06-24",
      "value": 69.20160034179688
    },
    {
      "time": "2026-06-25",
      "value": 68.9654002380371
    },
    {
      "time": "2026-06-26",
      "value": 68.7068002319336
    },
    {
      "time": "2026-06-29",
      "value": 68.46800018310547
    },
    {
      "time": "2026-06-30",
      "value": 68.1836001586914
    },
    {
      "time": "2026-07-01",
      "value": 67.91400009155274
    },
    {
      "time": "2026-07-02",
      "value": 67.75080017089844
    },
    {
      "time": "2026-07-06",
      "value": 67.58880020141602
    },
    {
      "time": "2026-07-07",
      "value": 67.40900024414063
    },
    {
      "time": "2026-07-08",
      "value": 67.22420013427734
    },
    {
      "time": "2026-07-09",
      "value": 67.0468000793457
    },
    {
      "time": "2026-07-10",
      "value": 66.895
    },
    {
      "time": "2026-07-13",
      "value": 66.81880004882812
    },
    {
      "time": "2026-07-14",
      "value": 66.65860000610351
    },
    {
      "time": "2026-07-15",
      "value": 66.5468000793457
    },
    {
      "time": "2026-07-16",
      "value": 66.48960006713867
    },
    {
      "time": "2026-07-17",
      "value": 66.40580017089843
    },
    {
      "time": "2026-07-20",
      "value": 66.4984001159668
    },
    {
      "time": "2026-07-21",
      "value": 66.56780006408691
    },
    {
      "time": "2026-07-22",
      "value": 66.66360000610352
    },
    {
      "time": "2026-07-23",
      "value": 66.7673999786377
    },
    {
      "time": "2026-07-24",
      "value": 66.85000007629395
    },
    {
      "time": "2026-07-27",
      "value": 66.9268000793457
    },
    {
      "time": "2026-07-28",
      "value": 67.02900009155273
    },
    {
      "time": "2026-07-29",
      "value": 67.14920013427735
    },
    {
      "time": "2026-07-30",
      "value": 67.22200012207031
    },
    {
      "time": "2026-07-31",
      "value": 67.2752001953125
    },
    {
      "time": "2026-08-03",
      "value": 67.33380020141601
    },
    {
      "time": "2026-08-04",
      "value": 67.3950001525879
    },
    {
      "time": "2026-08-05",
      "value": 67.45080017089843
    },
    {
      "time": "2026-08-06",
      "value": 67.48760025024414
    },
    {
      "time": "2026-08-07",
      "value": 67.5968002319336
    },
    {
      "time": "2026-08-10",
      "value": 67.75620010375977
    },
    {
      "time": "2026-08-11",
      "value": 67.93740005493164
    },
    {
      "time": "2026-08-12",
      "value": 68.09500015258789
    },
    {
      "time": "2026-08-13",
      "value": 68.27980010986329
    },
    {
      "time": "2026-08-14",
      "value": 68.48040008544922
    },
    {
      "time": "2026-08-17",
      "value": 68.59860000610351
    },
    {
      "time": "2026-08-18",
      "value": 68.7334001159668
    },
    {
      "time": "2026-08-19",
      "value": 68.89640014648438
    },
    {
      "time": "2026-08-20",
      "value": 68.99700012207032
    },
    {
      "time": "2026-08-21",
      "value": 69.14740005493164
    },
    {
      "time": "2026-08-24",
      "value": 69.29119995117188
    },
    {
      "time": "2026-08-25",
      "value": 69.4216000366211
    },
    {
      "time": "2026-08-26",
      "value": 69.54919998168945
    },
    {
      "time": "2026-08-27",
      "value": 69.67700012207031
    },
    {
      "time": "2026-08-28",
      "value": 69.83440017700195
    },
    {
      "time": "2026-08-31",
      "value": 69.98200012207032
    },
    {
      "time": "2026-09-01",
      "value": 70.1134001159668
    },
    {
      "time": "2026-09-02",
      "value": 70.23580001831054
    },
    {
      "time": "2026-09-03",
      "value": 70.31880004882812
    },
    {
      "time": "2026-09-04",
      "value": 70.36620010375977
    },
    {
      "time": "2026-09-08",
      "value": 70.39260009765626
    },
    {
      "time": "2026-09-09",
      "value": 70.40900009155274
    },
    {
      "time": "2026-09-10",
      "value": 70.39800018310547
    },
    {
      "time": "2026-09-11",
      "value": 70.38220016479492
    },
    {
      "time": "2026-09-14",
      "value": 70.34080215454101
    }
  ],
  "analysis": null
}