{
  "ok": true,
  "cached": false,
  "ticker": "ILCG",
  "price": 113.42,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 103.13999938964844,
      "high": 103.62999725341797,
      "low": 103.13999938964844,
      "close": 103.51000213623047,
      "volume": 50400
    },
    {
      "time": "2025-09-16",
      "open": 103.5999984741211,
      "high": 103.5999984741211,
      "low": 103.08000183105469,
      "close": 103.13999938964844,
      "volume": 46100
    },
    {
      "time": "2025-09-17",
      "open": 102.98999786376953,
      "high": 103.06999969482422,
      "low": 102.04000091552734,
      "close": 102.6500015258789,
      "volume": 34700
    },
    {
      "time": "2025-09-18",
      "open": 103.41999816894531,
      "high": 103.9000015258789,
      "low": 103.12000274658203,
      "close": 103.37000274658203,
      "volume": 65300
    },
    {
      "time": "2025-09-19",
      "open": 103.81999969482422,
      "high": 104.19999694824219,
      "low": 103.55000305175781,
      "close": 104.16000366210938,
      "volume": 74900
    },
    {
      "time": "2025-09-22",
      "open": 103.91000366210938,
      "high": 105,
      "low": 103.91000366210938,
      "close": 104.93000030517578,
      "volume": 112000
    },
    {
      "time": "2025-09-23",
      "open": 104.7699966430664,
      "high": 104.7699966430664,
      "low": 103.58999633789062,
      "close": 103.76000213623047,
      "volume": 67100
    },
    {
      "time": "2025-09-24",
      "open": 104.05999755859375,
      "high": 104.05999755859375,
      "low": 103.06999969482422,
      "close": 103.37999725341797,
      "volume": 45100
    },
    {
      "time": "2025-09-25",
      "open": 102.66000366210938,
      "high": 103.06999969482422,
      "low": 102.08000183105469,
      "close": 102.75,
      "volume": 28300
    },
    {
      "time": "2025-09-26",
      "open": 102.95999908447266,
      "high": 103.29000091552734,
      "low": 102.47000122070312,
      "close": 103.26000213623047,
      "volume": 34300
    },
    {
      "time": "2025-09-29",
      "open": 103.7699966430664,
      "high": 104.23999786376953,
      "low": 103.5999984741211,
      "close": 103.81999969482422,
      "volume": 30700
    },
    {
      "time": "2025-09-30",
      "open": 103.7300033569336,
      "high": 104.37999725341797,
      "low": 103.58000183105469,
      "close": 104.30000305175781,
      "volume": 80000
    },
    {
      "time": "2025-10-01",
      "open": 103.73999786376953,
      "high": 104.79000091552734,
      "low": 103.6500015258789,
      "close": 104.66000366210938,
      "volume": 50300
    },
    {
      "time": "2025-10-02",
      "open": 105.18000030517578,
      "high": 105.18000030517578,
      "low": 104.45999908447266,
      "close": 104.87999725341797,
      "volume": 62500
    },
    {
      "time": "2025-10-03",
      "open": 105.0999984741211,
      "high": 105.16999816894531,
      "low": 104.1500015258789,
      "close": 104.44000244140625,
      "volume": 38100
    },
    {
      "time": "2025-10-06",
      "open": 105.12999725341797,
      "high": 105.41000366210938,
      "low": 104.7300033569336,
      "close": 105.18000030517578,
      "volume": 47500
    },
    {
      "time": "2025-10-07",
      "open": 105.36000061035156,
      "high": 105.44999694824219,
      "low": 104.33000183105469,
      "close": 104.66999816894531,
      "volume": 48500
    },
    {
      "time": "2025-10-08",
      "open": 105.01000213623047,
      "high": 105.87000274658203,
      "low": 105.01000213623047,
      "close": 105.87000274658203,
      "volume": 281700
    },
    {
      "time": "2025-10-09",
      "open": 106.06999969482422,
      "high": 106.06999969482422,
      "low": 105.48999786376953,
      "close": 105.94999694824219,
      "volume": 33400
    },
    {
      "time": "2025-10-10",
      "open": 106.04000091552734,
      "high": 106.25,
      "low": 102.44000244140625,
      "close": 102.44000244140625,
      "volume": 120400
    },
    {
      "time": "2025-10-13",
      "open": 104.18000030517578,
      "high": 104.68000030517578,
      "low": 103.91999816894531,
      "close": 104.44999694824219,
      "volume": 66800
    },
    {
      "time": "2025-10-14",
      "open": 103.27999877929688,
      "high": 104.31999969482422,
      "low": 102.5,
      "close": 103.56999969482422,
      "volume": 73700
    },
    {
      "time": "2025-10-15",
      "open": 104.63999938964844,
      "high": 104.93000030517578,
      "low": 103.29000091552734,
      "close": 104.01000213623047,
      "volume": 52700
    },
    {
      "time": "2025-10-16",
      "open": 104.33000183105469,
      "high": 104.73999786376953,
      "low": 102.83000183105469,
      "close": 103.43000030517578,
      "volume": 41400
    },
    {
      "time": "2025-10-17",
      "open": 103.0199966430664,
      "high": 104.06999969482422,
      "low": 102.83000183105469,
      "close": 103.87000274658203,
      "volume": 44900
    },
    {
      "time": "2025-10-20",
      "open": 104.37000274658203,
      "high": 105.13999938964844,
      "low": 104.37000274658203,
      "close": 104.94000244140625,
      "volume": 36400
    },
    {
      "time": "2025-10-21",
      "open": 104.9800033569336,
      "high": 105.19999694824219,
      "low": 104.63999938964844,
      "close": 104.97000122070312,
      "volume": 30000
    },
    {
      "time": "2025-10-22",
      "open": 105.0199966430664,
      "high": 105.08000183105469,
      "low": 103.4000015258789,
      "close": 104.19999694824219,
      "volume": 41300
    },
    {
      "time": "2025-10-23",
      "open": 104.13999938964844,
      "high": 105.27999877929688,
      "low": 104.13999938964844,
      "close": 105.08000183105469,
      "volume": 36200
    },
    {
      "time": "2025-10-24",
      "open": 105.86000061035156,
      "high": 106.25,
      "low": 105.8499984741211,
      "close": 105.97000122070312,
      "volume": 60200
    },
    {
      "time": "2025-10-27",
      "open": 107.22000122070312,
      "high": 107.61000061035156,
      "low": 107.08999633789062,
      "close": 107.61000061035156,
      "volume": 39000
    },
    {
      "time": "2025-10-28",
      "open": 108.19999694824219,
      "high": 108.87000274658203,
      "low": 107.87000274658203,
      "close": 108.44999694824219,
      "volume": 54500
    },
    {
      "time": "2025-10-29",
      "open": 109.05999755859375,
      "high": 109.22000122070312,
      "low": 108.0999984741211,
      "close": 108.94999694824219,
      "volume": 53600
    },
    {
      "time": "2025-10-30",
      "open": 107.58999633789062,
      "high": 107.8499984741211,
      "low": 106.79000091552734,
      "close": 106.91000366210938,
      "volume": 38500
    },
    {
      "time": "2025-10-31",
      "open": 108.02999877929688,
      "high": 108.02999877929688,
      "low": 106.72000122070312,
      "close": 107.08999633789062,
      "volume": 34700
    },
    {
      "time": "2025-11-03",
      "open": 108.0199966430664,
      "high": 108.0199966430664,
      "low": 107.2699966430664,
      "close": 107.55000305175781,
      "volume": 26200
    },
    {
      "time": "2025-11-04",
      "open": 106.19999694824219,
      "high": 106.75,
      "low": 105.58999633789062,
      "close": 105.62000274658203,
      "volume": 389900
    },
    {
      "time": "2025-11-05",
      "open": 105.66000366210938,
      "high": 106.56999969482422,
      "low": 105.58000183105469,
      "close": 105.80000305175781,
      "volume": 43800
    },
    {
      "time": "2025-11-06",
      "open": 105.68000030517578,
      "high": 105.68000030517578,
      "low": 103.69999694824219,
      "close": 103.83999633789062,
      "volume": 67900
    },
    {
      "time": "2025-11-07",
      "open": 103.19999694824219,
      "high": 103.87000274658203,
      "low": 101.93000030517578,
      "close": 103.8499984741211,
      "volume": 60300
    },
    {
      "time": "2025-11-10",
      "open": 105.25,
      "high": 106.29000091552734,
      "low": 105.08999633789062,
      "close": 106.12000274658203,
      "volume": 42700
    },
    {
      "time": "2025-11-11",
      "open": 105.66000366210938,
      "high": 105.91000366210938,
      "low": 105.0199966430664,
      "close": 105.70999908447266,
      "volume": 105500
    },
    {
      "time": "2025-11-12",
      "open": 106.33000183105469,
      "high": 106.33000183105469,
      "low": 105.2300033569336,
      "close": 105.70999908447266,
      "volume": 25400
    },
    {
      "time": "2025-11-13",
      "open": 105.11000061035156,
      "high": 105.11000061035156,
      "low": 103.04000091552734,
      "close": 103.38999938964844,
      "volume": 63700
    },
    {
      "time": "2025-11-14",
      "open": 101.9800033569336,
      "high": 104.3499984741211,
      "low": 101.8499984741211,
      "close": 103.69000244140625,
      "volume": 41000
    },
    {
      "time": "2025-11-17",
      "open": 102.97000122070312,
      "high": 103.61000061035156,
      "low": 101.88999938964844,
      "close": 102.52999877929688,
      "volume": 35500
    },
    {
      "time": "2025-11-18",
      "open": 101.66000366210938,
      "high": 101.98999786376953,
      "low": 100.44999694824219,
      "close": 101.19999694824219,
      "volume": 99800
    },
    {
      "time": "2025-11-19",
      "open": 101.38999938964844,
      "high": 102.41999816894531,
      "low": 100.87999725341797,
      "close": 101.79000091552734,
      "volume": 87500
    },
    {
      "time": "2025-11-20",
      "open": 103.72000122070312,
      "high": 104.12000274658203,
      "low": 99.62000274658203,
      "close": 99.76000213623047,
      "volume": 112200
    },
    {
      "time": "2025-11-21",
      "open": 100.01000213623047,
      "high": 101.16000366210938,
      "low": 98.58999633789062,
      "close": 100.08000183105469,
      "volume": 73100
    },
    {
      "time": "2025-11-24",
      "open": 100.58999633789062,
      "high": 102.26000213623047,
      "low": 100.58999633789062,
      "close": 102.11000061035156,
      "volume": 78100
    },
    {
      "time": "2025-11-25",
      "open": 101.55000305175781,
      "high": 102.94999694824219,
      "low": 100.79000091552734,
      "close": 102.80000305175781,
      "volume": 50500
    },
    {
      "time": "2025-11-26",
      "open": 103.62999725341797,
      "high": 104.02999877929688,
      "low": 103.19999694824219,
      "close": 103.7699966430664,
      "volume": 47300
    },
    {
      "time": "2025-11-28",
      "open": 103.9000015258789,
      "high": 104.22000122070312,
      "low": 103.79000091552734,
      "close": 104.22000122070312,
      "volume": 14900
    },
    {
      "time": "2025-12-01",
      "open": 103.30999755859375,
      "high": 104.23999786376953,
      "low": 103.19999694824219,
      "close": 103.86000061035156,
      "volume": 167600
    },
    {
      "time": "2025-12-02",
      "open": 104.20999908447266,
      "high": 104.73999786376953,
      "low": 103.9000015258789,
      "close": 104.22000122070312,
      "volume": 374900
    },
    {
      "time": "2025-12-03",
      "open": 103.69999694824219,
      "high": 104.33999633789062,
      "low": 103.62000274658203,
      "close": 104.08000183105469,
      "volume": 106100
    },
    {
      "time": "2025-12-04",
      "open": 104.36000061035156,
      "high": 104.56999969482422,
      "low": 104.04000091552734,
      "close": 104.52999877929688,
      "volume": 62200
    },
    {
      "time": "2025-12-05",
      "open": 104.7300033569336,
      "high": 105.23999786376953,
      "low": 104.51000213623047,
      "close": 104.87000274658203,
      "volume": 82800
    },
    {
      "time": "2025-12-08",
      "open": 104.98999786376953,
      "high": 105.06999969482422,
      "low": 104.5199966430664,
      "close": 104.8499984741211,
      "volume": 49900
    },
    {
      "time": "2025-12-09",
      "open": 104.6500015258789,
      "high": 105,
      "low": 104.63999938964844,
      "close": 104.75,
      "volume": 110900
    },
    {
      "time": "2025-12-10",
      "open": 104.5,
      "high": 105.08000183105469,
      "low": 104.0999984741211,
      "close": 104.80000305175781,
      "volume": 62300
    },
    {
      "time": "2025-12-11",
      "open": 104.18000030517578,
      "high": 105.02999877929688,
      "low": 103.56999969482422,
      "close": 105.01000213623047,
      "volume": 74100
    },
    {
      "time": "2025-12-12",
      "open": 104.5199966430664,
      "high": 104.62999725341797,
      "low": 102.91000366210938,
      "close": 103.22000122070312,
      "volume": 65200
    },
    {
      "time": "2025-12-15",
      "open": 103.94999694824219,
      "high": 103.94999694824219,
      "low": 102.6500015258789,
      "close": 102.8499984741211,
      "volume": 40900
    },
    {
      "time": "2025-12-16",
      "open": 102.38999938964844,
      "high": 103.19000244140625,
      "low": 102.18000030517578,
      "close": 102.97000122070312,
      "volume": 62100
    },
    {
      "time": "2025-12-17",
      "open": 103.02999877929688,
      "high": 103.02999877929688,
      "low": 101.20999908447266,
      "close": 101.23999786376953,
      "volume": 57500
    },
    {
      "time": "2025-12-18",
      "open": 102.37000274658203,
      "high": 103.08999633789062,
      "low": 102.11000061035156,
      "close": 102.51000213623047,
      "volume": 76200
    },
    {
      "time": "2025-12-19",
      "open": 103.11000061035156,
      "high": 103.83000183105469,
      "low": 103.0199966430664,
      "close": 103.83000183105469,
      "volume": 78700
    },
    {
      "time": "2025-12-22",
      "open": 104.58999633789062,
      "high": 104.6500015258789,
      "low": 104.20999908447266,
      "close": 104.62999725341797,
      "volume": 65000
    },
    {
      "time": "2025-12-23",
      "open": 104.29000091552734,
      "high": 105.38999938964844,
      "low": 104.29000091552734,
      "close": 105.37999725341797,
      "volume": 49800
    },
    {
      "time": "2025-12-24",
      "open": 105.38999938964844,
      "high": 105.63999938964844,
      "low": 105.26000213623047,
      "close": 105.55999755859375,
      "volume": 27900
    },
    {
      "time": "2025-12-26",
      "open": 105.70999908447266,
      "high": 105.91999816894531,
      "low": 105.61000061035156,
      "close": 105.61000061035156,
      "volume": 23300
    },
    {
      "time": "2025-12-29",
      "open": 104.98999786376953,
      "high": 105.22000122070312,
      "low": 104.7300033569336,
      "close": 105.06999969482422,
      "volume": 26000
    },
    {
      "time": "2025-12-30",
      "open": 105.02999877929688,
      "high": 105.26000213623047,
      "low": 104.8499984741211,
      "close": 104.8499984741211,
      "volume": 42100
    },
    {
      "time": "2025-12-31",
      "open": 104.94000244140625,
      "high": 105.0199966430664,
      "low": 104.0199966430664,
      "close": 104.04000091552734,
      "volume": 86700
    },
    {
      "time": "2026-01-02",
      "open": 104.98999786376953,
      "high": 105.44999694824219,
      "low": 103.66999816894531,
      "close": 104.2300033569336,
      "volume": 77100
    },
    {
      "time": "2026-01-05",
      "open": 105.08999633789062,
      "high": 105.26000213623047,
      "low": 104.66000366210938,
      "close": 104.80000305175781,
      "volume": 129500
    },
    {
      "time": "2026-01-06",
      "open": 104.9800033569336,
      "high": 105.5999984741211,
      "low": 104.73999786376953,
      "close": 105.52999877929688,
      "volume": 65800
    },
    {
      "time": "2026-01-07",
      "open": 105.58000183105469,
      "high": 106.27999877929688,
      "low": 105.51000213623047,
      "close": 105.58999633789062,
      "volume": 67200
    },
    {
      "time": "2026-01-08",
      "open": 105.56999969482422,
      "high": 105.56999969482422,
      "low": 104.30000305175781,
      "close": 104.63999938964844,
      "volume": 72400
    },
    {
      "time": "2026-01-09",
      "open": 104.94000244140625,
      "high": 105.77999877929688,
      "low": 104.75,
      "close": 105.5,
      "volume": 120700
    },
    {
      "time": "2026-01-12",
      "open": 104.88999938964844,
      "high": 106.2300033569336,
      "low": 104.88999938964844,
      "close": 105.9000015258789,
      "volume": 80000
    },
    {
      "time": "2026-01-13",
      "open": 105.9800033569336,
      "high": 106.26000213623047,
      "low": 105.29000091552734,
      "close": 105.80999755859375,
      "volume": 154100
    },
    {
      "time": "2026-01-14",
      "open": 105.12000274658203,
      "high": 105.12000274658203,
      "low": 103.7699966430664,
      "close": 104.54000091552734,
      "volume": 127000
    },
    {
      "time": "2026-01-15",
      "open": 105.56999969482422,
      "high": 105.63999938964844,
      "low": 104.80999755859375,
      "close": 104.95999908447266,
      "volume": 170600
    },
    {
      "time": "2026-01-16",
      "open": 105.38999938964844,
      "high": 105.5199966430664,
      "low": 104.72000122070312,
      "close": 104.95999908447266,
      "volume": 127600
    },
    {
      "time": "2026-01-20",
      "open": 103.05999755859375,
      "high": 103.62999725341797,
      "low": 102.12999725341797,
      "close": 102.25,
      "volume": 96500
    },
    {
      "time": "2026-01-21",
      "open": 102.70999908447266,
      "high": 104.12999725341797,
      "low": 102.33000183105469,
      "close": 103.47000122070312,
      "volume": 85400
    },
    {
      "time": "2026-01-22",
      "open": 104.4800033569336,
      "high": 104.52999877929688,
      "low": 103.80999755859375,
      "close": 104.2300033569336,
      "volume": 49600
    },
    {
      "time": "2026-01-23",
      "open": 104.29000091552734,
      "high": 104.91999816894531,
      "low": 104,
      "close": 104.48999786376953,
      "volume": 96000
    },
    {
      "time": "2026-01-26",
      "open": 104.55999755859375,
      "high": 105.4000015258789,
      "low": 104.55999755859375,
      "close": 105.08999633789062,
      "volume": 47300
    },
    {
      "time": "2026-01-27",
      "open": 105.75,
      "high": 106.1500015258789,
      "low": 105.45999908447266,
      "close": 105.91000366210938,
      "volume": 35900
    },
    {
      "time": "2026-01-28",
      "open": 106.4000015258789,
      "high": 106.4000015258789,
      "low": 105.7300033569336,
      "close": 105.95999908447266,
      "volume": 50800
    },
    {
      "time": "2026-01-29",
      "open": 106.31999969482422,
      "high": 106.31999969482422,
      "low": 103.6500015258789,
      "close": 105.75,
      "volume": 43600
    },
    {
      "time": "2026-01-30",
      "open": 105.12999725341797,
      "high": 105.68000030517578,
      "low": 104.25,
      "close": 104.66000366210938,
      "volume": 47900
    },
    {
      "time": "2026-02-02",
      "open": 104.05999755859375,
      "high": 105.43000030517578,
      "low": 104.05999755859375,
      "close": 104.91999816894531,
      "volume": 64000
    },
    {
      "time": "2026-02-03",
      "open": 105.3499984741211,
      "high": 105.3499984741211,
      "low": 102.01000213623047,
      "close": 103.1500015258789,
      "volume": 129200
    },
    {
      "time": "2026-02-04",
      "open": 103.0199966430664,
      "high": 103.0199966430664,
      "low": 100.11000061035156,
      "close": 101.2300033569336,
      "volume": 112600
    },
    {
      "time": "2026-02-05",
      "open": 100.13999938964844,
      "high": 100.87000274658203,
      "low": 99.11000061035156,
      "close": 99.55999755859375,
      "volume": 111000
    },
    {
      "time": "2026-02-06",
      "open": 100.33999633789062,
      "high": 102.43000030517578,
      "low": 100.33999633789062,
      "close": 102.12999725341797,
      "volume": 98100
    },
    {
      "time": "2026-02-09",
      "open": 101.98999786376953,
      "high": 103.9000015258789,
      "low": 101.98999786376953,
      "close": 103.30000305175781,
      "volume": 71600
    },
    {
      "time": "2026-02-10",
      "open": 103.61000061035156,
      "high": 103.6500015258789,
      "low": 102.70999908447266,
      "close": 102.70999908447266,
      "volume": 123300
    },
    {
      "time": "2026-02-11",
      "open": 103.76000213623047,
      "high": 103.76000213623047,
      "low": 102.02999877929688,
      "close": 102.66000366210938,
      "volume": 109300
    },
    {
      "time": "2026-02-12",
      "open": 103.16999816894531,
      "high": 103.16999816894531,
      "low": 100.56999969482422,
      "close": 100.72000122070312,
      "volume": 67900
    },
    {
      "time": "2026-02-13",
      "open": 100.83999633789062,
      "high": 101.3499984741211,
      "low": 100.12999725341797,
      "close": 100.41999816894531,
      "volume": 60400
    },
    {
      "time": "2026-02-17",
      "open": 99.93000030517578,
      "high": 101.30000305175781,
      "low": 99.27999877929688,
      "close": 100.81999969482422,
      "volume": 98700
    },
    {
      "time": "2026-02-18",
      "open": 101.13999938964844,
      "high": 102.12999725341797,
      "low": 100.94000244140625,
      "close": 101.51000213623047,
      "volume": 62800
    },
    {
      "time": "2026-02-19",
      "open": 101.06999969482422,
      "high": 101.58999633789062,
      "low": 100.63999938964844,
      "close": 101.4000015258789,
      "volume": 64900
    },
    {
      "time": "2026-02-20",
      "open": 100.94999694824219,
      "high": 102.61000061035156,
      "low": 100.7699966430664,
      "close": 102.16999816894531,
      "volume": 111900
    },
    {
      "time": "2026-02-23",
      "open": 102.0199966430664,
      "high": 102.2300033569336,
      "low": 100.56999969482422,
      "close": 100.97000122070312,
      "volume": 72200
    },
    {
      "time": "2026-02-24",
      "open": 100.93000030517578,
      "high": 102.08999633789062,
      "low": 100.9000015258789,
      "close": 101.94999694824219,
      "volume": 58900
    },
    {
      "time": "2026-02-25",
      "open": 102.4800033569336,
      "high": 103.37999725341797,
      "low": 102.4800033569336,
      "close": 103.23999786376953,
      "volume": 86200
    },
    {
      "time": "2026-02-26",
      "open": 103.16999816894531,
      "high": 103.16999816894531,
      "low": 100.9000015258789,
      "close": 102.05000305175781,
      "volume": 155100
    },
    {
      "time": "2026-02-27",
      "open": 100.5,
      "high": 101.25,
      "low": 100.37999725341797,
      "close": 101.0199966430664,
      "volume": 154700
    },
    {
      "time": "2026-03-02",
      "open": 99.43000030517578,
      "high": 101.66000366210938,
      "low": 99.43000030517578,
      "close": 101.37999725341797,
      "volume": 251200
    },
    {
      "time": "2026-03-03",
      "open": 99.30999755859375,
      "high": 100.58999633789062,
      "low": 98.43000030517578,
      "close": 100.2300033569336,
      "volume": 322300
    },
    {
      "time": "2026-03-04",
      "open": 100.63999938964844,
      "high": 101.80000305175781,
      "low": 100.44000244140625,
      "close": 101.47000122070312,
      "volume": 85300
    },
    {
      "time": "2026-03-05",
      "open": 100.9800033569336,
      "high": 101.7699966430664,
      "low": 99.97000122070312,
      "close": 101.22000122070312,
      "volume": 117500
    },
    {
      "time": "2026-03-06",
      "open": 99.76000213623047,
      "high": 100.58999633789062,
      "low": 99.25,
      "close": 99.48999786376953,
      "volume": 50000
    },
    {
      "time": "2026-03-09",
      "open": 98.45999908447266,
      "high": 101.16999816894531,
      "low": 98.22000122070312,
      "close": 101.08000183105469,
      "volume": 107800
    },
    {
      "time": "2026-03-10",
      "open": 101.0999984741211,
      "high": 101.91000366210938,
      "low": 100.86000061035156,
      "close": 100.9800033569336,
      "volume": 50900
    },
    {
      "time": "2026-03-11",
      "open": 101.36000061035156,
      "high": 101.5199966430664,
      "low": 100.62000274658203,
      "close": 101.12000274658203,
      "volume": 53500
    },
    {
      "time": "2026-03-12",
      "open": 100.30000305175781,
      "high": 100.30000305175781,
      "low": 99.19000244140625,
      "close": 99.25,
      "volume": 78600
    },
    {
      "time": "2026-03-13",
      "open": 99.79000091552734,
      "high": 99.79000091552734,
      "low": 98.06999969482422,
      "close": 98.19000244140625,
      "volume": 45300
    },
    {
      "time": "2026-03-16",
      "open": 99.30000305175781,
      "high": 100.08999633789062,
      "low": 99.29000091552734,
      "close": 99.56999969482422,
      "volume": 48500
    },
    {
      "time": "2026-03-17",
      "open": 99.81999969482422,
      "high": 100.22000122070312,
      "low": 99.51000213623047,
      "close": 99.68000030517578,
      "volume": 25100
    },
    {
      "time": "2026-03-18",
      "open": 99.36000061035156,
      "high": 99.6500015258789,
      "low": 98.3499984741211,
      "close": 98.36000061035156,
      "volume": 61000
    },
    {
      "time": "2026-03-19",
      "open": 97.3499984741211,
      "high": 98.56999969482422,
      "low": 96.91000366210938,
      "close": 98.19000244140625,
      "volume": 72900
    },
    {
      "time": "2026-03-20",
      "open": 97.95999908447266,
      "high": 97.95999908447266,
      "low": 95.61000061035156,
      "close": 96.08000183105469,
      "volume": 54100
    },
    {
      "time": "2026-03-23",
      "open": 97.86000061035156,
      "high": 98.77999877929688,
      "low": 97.43000030517578,
      "close": 97.51000213623047,
      "volume": 102400
    },
    {
      "time": "2026-03-24",
      "open": 96.93000030517578,
      "high": 97.22000122070312,
      "low": 96.33999633789062,
      "close": 96.69000244140625,
      "volume": 90100
    },
    {
      "time": "2026-03-25",
      "open": 97.7699966430664,
      "high": 98.11000061035156,
      "low": 97.11000061035156,
      "close": 97.38999938964844,
      "volume": 119500
    },
    {
      "time": "2026-03-26",
      "open": 96.43000030517578,
      "high": 96.62999725341797,
      "low": 94.51000213623047,
      "close": 94.55000305175781,
      "volume": 65900
    },
    {
      "time": "2026-03-27",
      "open": 93.93000030517578,
      "high": 93.94999694824219,
      "low": 92.33000183105469,
      "close": 92.47000122070312,
      "volume": 77900
    },
    {
      "time": "2026-03-30",
      "open": 93.4000015258789,
      "high": 93.4000015258789,
      "low": 91.26000213623047,
      "close": 91.68000030517578,
      "volume": 103400
    },
    {
      "time": "2026-03-31",
      "open": 92.91000366210938,
      "high": 95.55999755859375,
      "low": 92.91000366210938,
      "close": 95.4800033569336,
      "volume": 168200
    },
    {
      "time": "2026-04-01",
      "open": 96.41999816894531,
      "high": 97.41999816894531,
      "low": 96.2300033569336,
      "close": 96.70999908447266,
      "volume": 61900
    },
    {
      "time": "2026-04-02",
      "open": 94.91000366210938,
      "high": 97.08000183105469,
      "low": 94.43000030517578,
      "close": 96.77999877929688,
      "volume": 65700
    },
    {
      "time": "2026-04-06",
      "open": 96.7699966430664,
      "high": 97.22000122070312,
      "low": 96.75,
      "close": 97.18000030517578,
      "volume": 34100
    },
    {
      "time": "2026-04-07",
      "open": 96.81999969482422,
      "high": 97.62000274658203,
      "low": 95.87999725341797,
      "close": 97.62000274658203,
      "volume": 70500
    },
    {
      "time": "2026-04-08",
      "open": 101.41999816894531,
      "high": 101.41999816894531,
      "low": 99.97000122070312,
      "close": 100.63999938964844,
      "volume": 64900
    },
    {
      "time": "2026-04-09",
      "open": 100.63999938964844,
      "high": 101.41999816894531,
      "low": 100.08999633789062,
      "close": 101.2699966430664,
      "volume": 84900
    },
    {
      "time": "2026-04-10",
      "open": 101.70999908447266,
      "high": 102.22000122070312,
      "low": 101.56999969482422,
      "close": 101.73999786376953,
      "volume": 58100
    },
    {
      "time": "2026-04-13",
      "open": 101.27999877929688,
      "high": 103.2699966430664,
      "low": 101.27999877929688,
      "close": 103.19999694824219,
      "volume": 68900
    },
    {
      "time": "2026-04-14",
      "open": 104.0199966430664,
      "high": 105.30999755859375,
      "low": 104.0199966430664,
      "close": 105.29000091552734,
      "volume": 77700
    },
    {
      "time": "2026-04-15",
      "open": 105.61000061035156,
      "high": 106.73999786376953,
      "low": 105.56999969482422,
      "close": 106.66000366210938,
      "volume": 61900
    },
    {
      "time": "2026-04-16",
      "open": 107.04000091552734,
      "high": 107.18000030517578,
      "low": 106.20999908447266,
      "close": 106.91000366210938,
      "volume": 71500
    },
    {
      "time": "2026-04-17",
      "open": 108,
      "high": 108.8499984741211,
      "low": 108,
      "close": 108.62999725341797,
      "volume": 47900
    },
    {
      "time": "2026-04-20",
      "open": 108.27999877929688,
      "high": 108.5,
      "low": 107.76000213623047,
      "close": 108.37000274658203,
      "volume": 109400
    },
    {
      "time": "2026-04-21",
      "open": 108.58999633789062,
      "high": 108.94000244140625,
      "low": 107.5199966430664,
      "close": 107.6500015258789,
      "volume": 124400
    },
    {
      "time": "2026-04-22",
      "open": 108.76000213623047,
      "high": 109.58999633789062,
      "low": 108.55999755859375,
      "close": 109.58000183105469,
      "volume": 52400
    },
    {
      "time": "2026-04-23",
      "open": 109.19000244140625,
      "high": 109.5,
      "low": 107.41000366210938,
      "close": 108.45999908447266,
      "volume": 47700
    },
    {
      "time": "2026-04-24",
      "open": 109.04000091552734,
      "high": 110.2699966430664,
      "low": 108.73999786376953,
      "close": 110.1500015258789,
      "volume": 50400
    },
    {
      "time": "2026-04-27",
      "open": 109.95999908447266,
      "high": 110.66000366210938,
      "low": 109.63999938964844,
      "close": 110.58999633789062,
      "volume": 53700
    },
    {
      "time": "2026-04-28",
      "open": 109.12999725341797,
      "high": 109.52999877929688,
      "low": 108.56999969482422,
      "close": 109.2300033569336,
      "volume": 66300
    },
    {
      "time": "2026-04-29",
      "open": 109.2699966430664,
      "high": 109.37999725341797,
      "low": 108.4800033569336,
      "close": 109.06999969482422,
      "volume": 76400
    },
    {
      "time": "2026-04-30",
      "open": 109.7699966430664,
      "high": 110,
      "low": 108.19999694824219,
      "close": 109.86000061035156,
      "volume": 64800
    },
    {
      "time": "2026-05-01",
      "open": 110.43000030517578,
      "high": 111,
      "low": 110.41999816894531,
      "close": 110.54000091552734,
      "volume": 150000
    },
    {
      "time": "2026-05-04",
      "open": 110.62000274658203,
      "high": 111.11000061035156,
      "low": 109.7699966430664,
      "close": 110.5,
      "volume": 63700
    },
    {
      "time": "2026-05-05",
      "open": 111.2300033569336,
      "high": 111.66999816894531,
      "low": 111.12999725341797,
      "close": 111.41999816894531,
      "volume": 89600
    },
    {
      "time": "2026-05-06",
      "open": 112.58999633789062,
      "high": 113.93000030517578,
      "low": 112.5,
      "close": 113.83000183105469,
      "volume": 63400
    },
    {
      "time": "2026-05-07",
      "open": 114.19000244140625,
      "high": 114.66000366210938,
      "low": 113.25,
      "close": 113.58000183105469,
      "volume": 204400
    },
    {
      "time": "2026-05-08",
      "open": 114.02999877929688,
      "high": 114.8499984741211,
      "low": 114.02999877929688,
      "close": 114.81999969482422,
      "volume": 68300
    },
    {
      "time": "2026-05-11",
      "open": 114.25,
      "high": 115.66000366210938,
      "low": 114.2300033569336,
      "close": 115.0999984741211,
      "volume": 109500
    },
    {
      "time": "2026-05-12",
      "open": 114.45999908447266,
      "high": 114.88999938964844,
      "low": 113.05000305175781,
      "close": 114.5999984741211,
      "volume": 40400
    },
    {
      "time": "2026-05-13",
      "open": 115.05999755859375,
      "high": 116.16999816894531,
      "low": 114.05999755859375,
      "close": 115.80000305175781,
      "volume": 55800
    },
    {
      "time": "2026-05-14",
      "open": 115.87999725341797,
      "high": 117.43000030517578,
      "low": 115.87999725341797,
      "close": 117.30000305175781,
      "volume": 33800
    },
    {
      "time": "2026-05-15",
      "open": 115.76000213623047,
      "high": 116.36000061035156,
      "low": 115,
      "close": 115.26000213623047,
      "volume": 107300
    },
    {
      "time": "2026-05-18",
      "open": 115.41999816894531,
      "high": 115.43000030517578,
      "low": 113.58999633789062,
      "close": 114.55000305175781,
      "volume": 65400
    },
    {
      "time": "2026-05-19",
      "open": 113.7300033569336,
      "high": 114.23999786376953,
      "low": 112.86000061035156,
      "close": 113.55000305175781,
      "volume": 33200
    },
    {
      "time": "2026-05-20",
      "open": 114.12999725341797,
      "high": 115.3499984741211,
      "low": 113.8499984741211,
      "close": 115.29000091552734,
      "volume": 403000
    },
    {
      "time": "2026-05-21",
      "open": 114.69000244140625,
      "high": 115.87000274658203,
      "low": 114.36000061035156,
      "close": 115.41999816894531,
      "volume": 146800
    },
    {
      "time": "2026-05-22",
      "open": 116.19000244140625,
      "high": 116.36000061035156,
      "low": 115.45999908447266,
      "close": 115.58999633789062,
      "volume": 82400
    },
    {
      "time": "2026-05-26",
      "open": 116.52999877929688,
      "high": 117.41999816894531,
      "low": 116.51000213623047,
      "close": 117.04000091552734,
      "volume": 36500
    },
    {
      "time": "2026-05-27",
      "open": 117.08999633789062,
      "high": 117.16000366210938,
      "low": 116.43000030517578,
      "close": 116.98999786376953,
      "volume": 28900
    },
    {
      "time": "2026-05-28",
      "open": 117.01000213623047,
      "high": 118.3499984741211,
      "low": 116.79000091552734,
      "close": 118.23999786376953,
      "volume": 44600
    },
    {
      "time": "2026-05-29",
      "open": 118.58000183105469,
      "high": 119.08000183105469,
      "low": 118.25,
      "close": 118.87999725341797,
      "volume": 35100
    },
    {
      "time": "2026-06-01",
      "open": 118.77999877929688,
      "high": 120.45999908447266,
      "low": 118.77999877929688,
      "close": 120.05999755859375,
      "volume": 49300
    },
    {
      "time": "2026-06-02",
      "open": 120.29000091552734,
      "high": 120.56999969482422,
      "low": 119.69000244140625,
      "close": 120.22000122070312,
      "volume": 48100
    },
    {
      "time": "2026-06-03",
      "open": 120.13999938964844,
      "high": 120.13999938964844,
      "low": 118.80000305175781,
      "close": 118.98999786376953,
      "volume": 115900
    },
    {
      "time": "2026-06-04",
      "open": 117.44000244140625,
      "high": 119.31999969482422,
      "low": 117.43000030517578,
      "close": 118.91999816894531,
      "volume": 48900
    },
    {
      "time": "2026-06-05",
      "open": 117.47000122070312,
      "high": 117.5999984741211,
      "low": 113.63999938964844,
      "close": 113.95999908447266,
      "volume": 143500
    },
    {
      "time": "2026-06-08",
      "open": 115.41999816894531,
      "high": 115.77999877929688,
      "low": 114.68000030517578,
      "close": 114.83000183105469,
      "volume": 71100
    },
    {
      "time": "2026-06-09",
      "open": 115.86000061035156,
      "high": 116.37999725341797,
      "low": 110.94000244140625,
      "close": 114.12999725341797,
      "volume": 154000
    },
    {
      "time": "2026-06-10",
      "open": 113.13999938964844,
      "high": 114.0199966430664,
      "low": 111.36000061035156,
      "close": 111.36000061035156,
      "volume": 86100
    },
    {
      "time": "2026-06-11",
      "open": 111.7300033569336,
      "high": 114.19999694824219,
      "low": 111.26000213623047,
      "close": 113.94000244140625,
      "volume": 101400
    },
    {
      "time": "2026-06-12",
      "open": 114.48999786376953,
      "high": 114.94000244140625,
      "low": 113.19999694824219,
      "close": 114.30000305175781,
      "volume": 77100
    },
    {
      "time": "2026-06-15",
      "open": 116.79000091552734,
      "high": 117.83000183105469,
      "low": 116.79000091552734,
      "close": 117.51000213623047,
      "volume": 94800
    },
    {
      "time": "2026-06-16",
      "open": 117.45999908447266,
      "high": 117.5999984741211,
      "low": 116.1500015258789,
      "close": 116.23999786376953,
      "volume": 60700
    },
    {
      "time": "2026-06-17",
      "open": 116.61000061035156,
      "high": 116.94999694824219,
      "low": 114.77999877929688,
      "close": 114.9000015258789,
      "volume": 65600
    },
    {
      "time": "2026-06-18",
      "open": 116.93000030517578,
      "high": 117.36000061035156,
      "low": 116.13999938964844,
      "close": 117.13999938964844,
      "volume": 39700
    },
    {
      "time": "2026-06-22",
      "open": 117.6500015258789,
      "high": 117.9000015258789,
      "low": 116.37999725341797,
      "close": 116.76000213623047,
      "volume": 50400
    },
    {
      "time": "2026-06-23",
      "open": 113.66999816894531,
      "high": 114.81999969482422,
      "low": 113.18000030517578,
      "close": 113.41999816894531,
      "volume": 61100
    },
    {
      "time": "2026-06-24",
      "open": 113.63999938964844,
      "high": 114.76000213623047,
      "low": 112.58000183105469,
      "close": 113.30000305175781,
      "volume": 69800
    },
    {
      "time": "2026-06-25",
      "open": 114.7699966430664,
      "high": 115.04000091552734,
      "low": 112.23999786376953,
      "close": 113.55000305175781,
      "volume": 48000
    },
    {
      "time": "2026-06-26",
      "open": 112.23999786376953,
      "high": 113.37000274658203,
      "low": 111.83999633789062,
      "close": 112.36000061035156,
      "volume": 60300
    },
    {
      "time": "2026-06-29",
      "open": 113.56999969482422,
      "high": 115.16999816894531,
      "low": 112.33999633789062,
      "close": 115.12999725341797,
      "volume": 48900
    },
    {
      "time": "2026-06-30",
      "open": 115.12999725341797,
      "high": 117.29000091552734,
      "low": 115.12999725341797,
      "close": 117.0199966430664,
      "volume": 547500
    },
    {
      "time": "2026-07-01",
      "open": 115.94000244140625,
      "high": 116.41999816894531,
      "low": 115.55999755859375,
      "close": 115.66000366210938,
      "volume": 220600
    },
    {
      "time": "2026-07-02",
      "open": 115.72000122070312,
      "high": 116.44999694824219,
      "low": 113.26000213623047,
      "close": 114.08999633789062,
      "volume": 119600
    },
    {
      "time": "2026-07-06",
      "open": 114.98999786376953,
      "high": 116.05000305175781,
      "low": 114.7699966430664,
      "close": 115.66999816894531,
      "volume": 83500
    },
    {
      "time": "2026-07-07",
      "open": 114.66000366210938,
      "high": 114.66000366210938,
      "low": 113.05999755859375,
      "close": 114.12000274658203,
      "volume": 90900
    },
    {
      "time": "2026-07-08",
      "open": 113.26000213623047,
      "high": 114.79000091552734,
      "low": 112.91000366210938,
      "close": 114.63999938964844,
      "volume": 113400
    },
    {
      "time": "2026-07-09",
      "open": 115.7699966430664,
      "high": 116.33999633789062,
      "low": 114.95999908447266,
      "close": 116.05000305175781,
      "volume": 58300
    },
    {
      "time": "2026-07-10",
      "open": 115.87999725341797,
      "high": 116.5999984741211,
      "low": 115.31999969482422,
      "close": 116.5199966430664,
      "volume": 52700
    },
    {
      "time": "2026-07-13",
      "open": 115.44000244140625,
      "high": 115.68000030517578,
      "low": 114.29000091552734,
      "close": 114.43000030517578,
      "volume": 63100
    },
    {
      "time": "2026-07-14",
      "open": 115.83000183105469,
      "high": 116.19000244140625,
      "low": 114.91999816894531,
      "close": 116.02999877929688,
      "volume": 68600
    },
    {
      "time": "2026-07-15",
      "open": 116.62000274658203,
      "high": 116.62000274658203,
      "low": 114.70999908447266,
      "close": 116,
      "volume": 54400
    },
    {
      "time": "2026-07-16",
      "open": 115.1500015258789,
      "high": 115.2300033569336,
      "low": 113.52999877929688,
      "close": 114.02999877929688,
      "volume": 57000
    },
    {
      "time": "2026-07-17",
      "open": 111.61000061035156,
      "high": 113.52999877929688,
      "low": 111.02999877929688,
      "close": 112.56999969482422,
      "volume": 49800
    },
    {
      "time": "2026-07-20",
      "open": 113.61000061035156,
      "high": 114.05999755859375,
      "low": 112.41000366210938,
      "close": 112.45999908447266,
      "volume": 73900
    },
    {
      "time": "2026-07-21",
      "open": 114.02999877929688,
      "high": 114.41000366210938,
      "low": 113.38999938964844,
      "close": 114.30000305175781,
      "volume": 50500
    },
    {
      "time": "2026-07-22",
      "open": 113.54000091552734,
      "high": 114.73999786376953,
      "low": 113.54000091552734,
      "close": 114.13999938964844,
      "volume": 74600
    },
    {
      "time": "2026-07-23",
      "open": 112.41000366210938,
      "high": 113.12000274658203,
      "low": 111.9000015258789,
      "close": 112.44999694824219,
      "volume": 43100
    },
    {
      "time": "2026-07-24",
      "open": 112.31999969482422,
      "high": 112.98999786376953,
      "low": 111.19999694824219,
      "close": 111.61000061035156,
      "volume": 28000
    },
    {
      "time": "2026-07-27",
      "open": 112.68000030517578,
      "high": 112.68000030517578,
      "low": 109.98999786376953,
      "close": 110.9800033569336,
      "volume": 29400
    },
    {
      "time": "2026-07-28",
      "open": 109.9800033569336,
      "high": 110.56999969482422,
      "low": 108.56999969482422,
      "close": 110.19000244140625,
      "volume": 48600
    },
    {
      "time": "2026-07-29",
      "open": 109.79000091552734,
      "high": 110.33000183105469,
      "low": 107.68000030517578,
      "close": 107.7699966430664,
      "volume": 50200
    },
    {
      "time": "2026-07-30",
      "open": 109.58000183105469,
      "high": 110.77999877929688,
      "low": 109.38999938964844,
      "close": 110.66000366210938,
      "volume": 42500
    },
    {
      "time": "2026-07-31",
      "open": 112.05999755859375,
      "high": 112.20999908447266,
      "low": 110.55000305175781,
      "close": 111.77999877929688,
      "volume": 47400
    },
    {
      "time": "2026-08-03",
      "open": 111.69000244140625,
      "high": 114.2300033569336,
      "low": 111.69000244140625,
      "close": 113.93000030517578,
      "volume": 95200
    },
    {
      "time": "2026-08-04",
      "open": 115.38999938964844,
      "high": 117.51000213623047,
      "low": 115.38999938964844,
      "close": 117.19000244140625,
      "volume": 42500
    },
    {
      "time": "2026-08-05",
      "open": 117.91000366210938,
      "high": 118.48999786376953,
      "low": 116.94999694824219,
      "close": 116.97000122070312,
      "volume": 40300
    },
    {
      "time": "2026-08-06",
      "open": 116.5999984741211,
      "high": 117.5999984741211,
      "low": 116.52999877929688,
      "close": 116.63999938964844,
      "volume": 44400
    },
    {
      "time": "2026-08-07",
      "open": 117.62999725341797,
      "high": 117.93000030517578,
      "low": 117.0999984741211,
      "close": 117.72000122070312,
      "volume": 34100
    },
    {
      "time": "2026-08-10",
      "open": 117.52999877929688,
      "high": 117.87999725341797,
      "low": 117.05000305175781,
      "close": 117.0999984741211,
      "volume": 76400
    },
    {
      "time": "2026-08-11",
      "open": 117.66999816894531,
      "high": 117.66999816894531,
      "low": 116.5,
      "close": 116.76000213623047,
      "volume": 40500
    },
    {
      "time": "2026-08-12",
      "open": 118.06999969482422,
      "high": 118.08000183105469,
      "low": 117.61000061035156,
      "close": 117.7300033569336,
      "volume": 49700
    },
    {
      "time": "2026-08-13",
      "open": 118.22000122070312,
      "high": 119.11000061035156,
      "low": 118.18000030517578,
      "close": 118.63999938964844,
      "volume": 42800
    },
    {
      "time": "2026-08-14",
      "open": 118.76000213623047,
      "high": 118.80000305175781,
      "low": 117.97000122070312,
      "close": 118.2300033569336,
      "volume": 24000
    },
    {
      "time": "2026-08-17",
      "open": 118.5,
      "high": 118.69999694824219,
      "low": 118.05000305175781,
      "close": 118.05999755859375,
      "volume": 29400
    },
    {
      "time": "2026-08-18",
      "open": 116.54000091552734,
      "high": 116.72000122070312,
      "low": 115.91999816894531,
      "close": 115.9800033569336,
      "volume": 199700
    },
    {
      "time": "2026-08-19",
      "open": 116.55000305175781,
      "high": 116.55000305175781,
      "low": 115.08999633789062,
      "close": 115.44999694824219,
      "volume": 53600
    },
    {
      "time": "2026-08-20",
      "open": 115.08999633789062,
      "high": 115.4000015258789,
      "low": 114.37000274658203,
      "close": 114.54000091552734,
      "volume": 403500
    },
    {
      "time": "2026-08-21",
      "open": 115.30000305175781,
      "high": 115.30000305175781,
      "low": 114.45999908447266,
      "close": 114.86000061035156,
      "volume": 41800
    },
    {
      "time": "2026-08-24",
      "open": 114.44999694824219,
      "high": 114.44999694824219,
      "low": 113.43000030517578,
      "close": 113.63999938964844,
      "volume": 78100
    },
    {
      "time": "2026-08-25",
      "open": 114.47000122070312,
      "high": 114.86000061035156,
      "low": 113.98999786376953,
      "close": 114.33000183105469,
      "volume": 29300
    },
    {
      "time": "2026-08-26",
      "open": 114.05999755859375,
      "high": 114.58999633789062,
      "low": 113.86000061035156,
      "close": 114.30999755859375,
      "volume": 36000
    },
    {
      "time": "2026-08-27",
      "open": 115.83000183105469,
      "high": 116.58999633789062,
      "low": 115.48999786376953,
      "close": 116.47000122070312,
      "volume": 52200
    },
    {
      "time": "2026-08-28",
      "open": 116.37999725341797,
      "high": 116.69999694824219,
      "low": 115.02999877929688,
      "close": 115.16999816894531,
      "volume": 36400
    },
    {
      "time": "2026-08-31",
      "open": 114.98999786376953,
      "high": 115.18000030517578,
      "low": 114.54000091552734,
      "close": 115,
      "volume": 33100
    },
    {
      "time": "2026-09-01",
      "open": 113.79000091552734,
      "high": 114.2699966430664,
      "low": 113.31999969482422,
      "close": 113.61000061035156,
      "volume": 30300
    },
    {
      "time": "2026-09-02",
      "open": 113.55999755859375,
      "high": 114.38999938964844,
      "low": 113.4800033569336,
      "close": 114.11000061035156,
      "volume": 30200
    },
    {
      "time": "2026-09-03",
      "open": 114.56999969482422,
      "high": 115.69999694824219,
      "low": 114.31999969482422,
      "close": 115.51000213623047,
      "volume": 29000
    },
    {
      "time": "2026-09-04",
      "open": 115.73999786376953,
      "high": 116.12000274658203,
      "low": 115.37999725341797,
      "close": 115.66999816894531,
      "volume": 36900
    },
    {
      "time": "2026-09-08",
      "open": 116,
      "high": 116.08999633789062,
      "low": 115.43000030517578,
      "close": 115.52999877929688,
      "volume": 52500
    },
    {
      "time": "2026-09-09",
      "open": 115.16000366210938,
      "high": 115.2699966430664,
      "low": 114.69000244140625,
      "close": 114.83000183105469,
      "volume": 35900
    },
    {
      "time": "2026-09-10",
      "open": 113.5999984741211,
      "high": 114.1500015258789,
      "low": 113.52999877929688,
      "close": 113.61000061035156,
      "volume": 62400
    },
    {
      "time": "2026-09-11",
      "open": 114.8499984741211,
      "high": 115.06999969482422,
      "low": 114.6500015258789,
      "close": 114.66999816894531,
      "volume": 28600
    },
    {
      "time": "2026-09-14",
      "open": 112.8499984741211,
      "high": 113.6698989868164,
      "low": 112.39600372314453,
      "close": 113.4198989868164,
      "volume": 19904
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 104.42520050048829
    },
    {
      "time": "2025-11-24",
      "value": 104.3972004699707
    },
    {
      "time": "2025-11-25",
      "value": 104.39040054321289
    },
    {
      "time": "2025-11-26",
      "value": 104.41280044555664
    },
    {
      "time": "2025-11-28",
      "value": 104.42980041503907
    },
    {
      "time": "2025-12-01",
      "value": 104.4238003540039
    },
    {
      "time": "2025-12-02",
      "value": 104.40960037231446
    },
    {
      "time": "2025-12-03",
      "value": 104.41600036621094
    },
    {
      "time": "2025-12-04",
      "value": 104.43900039672852
    },
    {
      "time": "2025-12-05",
      "value": 104.48140045166015
    },
    {
      "time": "2025-12-08",
      "value": 104.51320037841796
    },
    {
      "time": "2025-12-09",
      "value": 104.53180038452149
    },
    {
      "time": "2025-12-10",
      "value": 104.54180038452148
    },
    {
      "time": "2025-12-11",
      "value": 104.5488003540039
    },
    {
      "time": "2025-12-12",
      "value": 104.5156004333496
    },
    {
      "time": "2025-12-15",
      "value": 104.4838003540039
    },
    {
      "time": "2025-12-16",
      "value": 104.43960037231446
    },
    {
      "time": "2025-12-17",
      "value": 104.37100036621094
    },
    {
      "time": "2025-12-18",
      "value": 104.30380035400391
    },
    {
      "time": "2025-12-19",
      "value": 104.26140045166015
    },
    {
      "time": "2025-12-22",
      "value": 104.3052003479004
    },
    {
      "time": "2025-12-23",
      "value": 104.32380035400391
    },
    {
      "time": "2025-12-24",
      "value": 104.3636003112793
    },
    {
      "time": "2025-12-26",
      "value": 104.39560028076171
    },
    {
      "time": "2025-12-29",
      "value": 104.42840026855468
    },
    {
      "time": "2025-12-30",
      "value": 104.44800018310546
    },
    {
      "time": "2025-12-31",
      "value": 104.4300001525879
    },
    {
      "time": "2026-01-02",
      "value": 104.4152001953125
    },
    {
      "time": "2026-01-05",
      "value": 104.42720031738281
    },
    {
      "time": "2026-01-06",
      "value": 104.43620025634766
    },
    {
      "time": "2026-01-07",
      "value": 104.42860015869141
    },
    {
      "time": "2026-01-08",
      "value": 104.36920013427735
    },
    {
      "time": "2026-01-09",
      "value": 104.3102001953125
    },
    {
      "time": "2026-01-12",
      "value": 104.24920028686523
    },
    {
      "time": "2026-01-13",
      "value": 104.22720016479492
    },
    {
      "time": "2026-01-14",
      "value": 104.17620025634766
    },
    {
      "time": "2026-01-15",
      "value": 104.12440017700196
    },
    {
      "time": "2026-01-16",
      "value": 104.11120010375977
    },
    {
      "time": "2026-01-20",
      "value": 104.0402000427246
    },
    {
      "time": "2026-01-21",
      "value": 104.03280014038086
    },
    {
      "time": "2026-01-22",
      "value": 104.04040023803711
    },
    {
      "time": "2026-01-23",
      "value": 104.00780014038087
    },
    {
      "time": "2026-01-26",
      "value": 103.99540008544922
    },
    {
      "time": "2026-01-27",
      "value": 103.99940017700196
    },
    {
      "time": "2026-01-28",
      "value": 104.05080017089844
    },
    {
      "time": "2026-01-29",
      "value": 104.09200012207032
    },
    {
      "time": "2026-01-30",
      "value": 104.13460021972656
    },
    {
      "time": "2026-02-02",
      "value": 104.20900024414063
    },
    {
      "time": "2026-02-03",
      "value": 104.23620025634766
    },
    {
      "time": "2026-02-04",
      "value": 104.26560028076172
    },
    {
      "time": "2026-02-05",
      "value": 104.2552001953125
    },
    {
      "time": "2026-02-06",
      "value": 104.25560012817382
    },
    {
      "time": "2026-02-09",
      "value": 104.26560012817383
    },
    {
      "time": "2026-02-10",
      "value": 104.24440017700195
    },
    {
      "time": "2026-02-11",
      "value": 104.21320022583008
    },
    {
      "time": "2026-02-12",
      "value": 104.15040023803711
    },
    {
      "time": "2026-02-13",
      "value": 104.07440017700195
    },
    {
      "time": "2026-02-17",
      "value": 104.00920013427735
    },
    {
      "time": "2026-02-18",
      "value": 103.94880020141602
    },
    {
      "time": "2026-02-19",
      "value": 103.87940017700195
    },
    {
      "time": "2026-02-20",
      "value": 103.82580017089843
    },
    {
      "time": "2026-02-23",
      "value": 103.7502001953125
    },
    {
      "time": "2026-02-24",
      "value": 103.69320007324218
    },
    {
      "time": "2026-02-25",
      "value": 103.65779998779297
    },
    {
      "time": "2026-02-26",
      "value": 103.63440002441406
    },
    {
      "time": "2026-02-27",
      "value": 103.59779998779297
    },
    {
      "time": "2026-03-02",
      "value": 103.56599990844727
    },
    {
      "time": "2026-03-03",
      "value": 103.54580001831054
    },
    {
      "time": "2026-03-04",
      "value": 103.525
    },
    {
      "time": "2026-03-05",
      "value": 103.47279998779297
    },
    {
      "time": "2026-03-06",
      "value": 103.37
    },
    {
      "time": "2026-03-09",
      "value": 103.28400009155274
    },
    {
      "time": "2026-03-10",
      "value": 103.19240020751953
    },
    {
      "time": "2026-03-11",
      "value": 103.10260025024414
    },
    {
      "time": "2026-03-12",
      "value": 102.98620025634766
    },
    {
      "time": "2026-03-13",
      "value": 102.85300033569337
    },
    {
      "time": "2026-03-16",
      "value": 102.76360031127929
    },
    {
      "time": "2026-03-17",
      "value": 102.67260025024414
    },
    {
      "time": "2026-03-18",
      "value": 102.54380020141602
    },
    {
      "time": "2026-03-19",
      "value": 102.3970002746582
    },
    {
      "time": "2026-03-20",
      "value": 102.20680038452149
    },
    {
      "time": "2026-03-23",
      "value": 102.06420043945313
    },
    {
      "time": "2026-03-24",
      "value": 101.88800048828125
    },
    {
      "time": "2026-03-25",
      "value": 101.71780044555663
    },
    {
      "time": "2026-03-26",
      "value": 101.49260055541993
    },
    {
      "time": "2026-03-27",
      "value": 101.25120056152343
    },
    {
      "time": "2026-03-30",
      "value": 100.9856005859375
    },
    {
      "time": "2026-03-31",
      "value": 100.79600067138672
    },
    {
      "time": "2026-04-01",
      "value": 100.68520065307617
    },
    {
      "time": "2026-04-02",
      "value": 100.55140060424804
    },
    {
      "time": "2026-04-06",
      "value": 100.41040054321289
    },
    {
      "time": "2026-04-07",
      "value": 100.27300064086914
    },
    {
      "time": "2026-04-08",
      "value": 100.1840007019043
    },
    {
      "time": "2026-04-09",
      "value": 100.09120056152344
    },
    {
      "time": "2026-04-10",
      "value": 100.00680053710937
    },
    {
      "time": "2026-04-13",
      "value": 99.95580047607422
    },
    {
      "time": "2026-04-14",
      "value": 99.96840042114258
    },
    {
      "time": "2026-04-15",
      "value": 100.00320053100586
    },
    {
      "time": "2026-04-16",
      "value": 100.07840057373046
    },
    {
      "time": "2026-04-17",
      "value": 100.22640045166015
    },
    {
      "time": "2026-04-20",
      "value": 100.40260055541992
    },
    {
      "time": "2026-04-21",
      "value": 100.51300064086914
    },
    {
      "time": "2026-04-22",
      "value": 100.63860061645508
    },
    {
      "time": "2026-04-23",
      "value": 100.75360061645507
    },
    {
      "time": "2026-04-24",
      "value": 100.90340057373047
    },
    {
      "time": "2026-04-27",
      "value": 101.10080047607421
    },
    {
      "time": "2026-04-28",
      "value": 101.27700057983398
    },
    {
      "time": "2026-04-29",
      "value": 101.44200057983399
    },
    {
      "time": "2026-04-30",
      "value": 101.6090005493164
    },
    {
      "time": "2026-05-01",
      "value": 101.79180053710938
    },
    {
      "time": "2026-05-04",
      "value": 101.95840057373047
    },
    {
      "time": "2026-05-05",
      "value": 102.16740051269531
    },
    {
      "time": "2026-05-06",
      "value": 102.40500061035156
    },
    {
      "time": "2026-05-07",
      "value": 102.61180068969726
    },
    {
      "time": "2026-05-08",
      "value": 102.8672006225586
    },
    {
      "time": "2026-05-11",
      "value": 103.14880065917968
    },
    {
      "time": "2026-05-12",
      "value": 103.41320068359374
    },
    {
      "time": "2026-05-13",
      "value": 103.72460067749023
    },
    {
      "time": "2026-05-14",
      "value": 104.04120071411133
    },
    {
      "time": "2026-05-15",
      "value": 104.32200073242187
    },
    {
      "time": "2026-05-18",
      "value": 104.62320083618164
    },
    {
      "time": "2026-05-19",
      "value": 104.8726008605957
    },
    {
      "time": "2026-05-20",
      "value": 105.15880081176758
    },
    {
      "time": "2026-05-21",
      "value": 105.44480072021484
    },
    {
      "time": "2026-05-22",
      "value": 105.77160064697266
    },
    {
      "time": "2026-05-26",
      "value": 106.14860061645508
    },
    {
      "time": "2026-05-27",
      "value": 106.49700057983398
    },
    {
      "time": "2026-05-28",
      "value": 106.86820053100585
    },
    {
      "time": "2026-05-29",
      "value": 107.27860046386719
    },
    {
      "time": "2026-06-01",
      "value": 107.71600036621093
    },
    {
      "time": "2026-06-02",
      "value": 108.19880035400391
    },
    {
      "time": "2026-06-03",
      "value": 108.62840026855469
    },
    {
      "time": "2026-06-04",
      "value": 109.07300018310546
    },
    {
      "time": "2026-06-05",
      "value": 109.40440017700195
    },
    {
      "time": "2026-06-08",
      "value": 109.81000015258789
    },
    {
      "time": "2026-06-09",
      "value": 110.24320007324219
    },
    {
      "time": "2026-06-10",
      "value": 110.6368000793457
    },
    {
      "time": "2026-06-11",
      "value": 111.00600006103515
    },
    {
      "time": "2026-06-12",
      "value": 111.35780014038086
    },
    {
      "time": "2026-06-15",
      "value": 111.77240020751952
    },
    {
      "time": "2026-06-16",
      "value": 112.1536001586914
    },
    {
      "time": "2026-06-17",
      "value": 112.49920013427734
    },
    {
      "time": "2026-06-18",
      "value": 112.82920013427734
    },
    {
      "time": "2026-06-22",
      "value": 113.13900024414062
    },
    {
      "time": "2026-06-23",
      "value": 113.37260025024415
    },
    {
      "time": "2026-06-24",
      "value": 113.57460037231445
    },
    {
      "time": "2026-06-25",
      "value": 113.73980041503906
    },
    {
      "time": "2026-06-26",
      "value": 113.85380035400391
    },
    {
      "time": "2026-06-29",
      "value": 114.01820022583007
    },
    {
      "time": "2026-06-30",
      "value": 114.18600021362305
    },
    {
      "time": "2026-07-01",
      "value": 114.3318002319336
    },
    {
      "time": "2026-07-02",
      "value": 114.46060012817382
    },
    {
      "time": "2026-07-06",
      "value": 114.58240005493164
    },
    {
      "time": "2026-07-07",
      "value": 114.69560012817382
    },
    {
      "time": "2026-07-08",
      "value": 114.78540008544923
    },
    {
      "time": "2026-07-09",
      "value": 114.89460021972656
    },
    {
      "time": "2026-07-10",
      "value": 115.04040008544922
    },
    {
      "time": "2026-07-13",
      "value": 115.14760009765625
    },
    {
      "time": "2026-07-14",
      "value": 115.27100006103515
    },
    {
      "time": "2026-07-15",
      "value": 115.38020004272461
    },
    {
      "time": "2026-07-16",
      "value": 115.45080001831055
    },
    {
      "time": "2026-07-17",
      "value": 115.47380004882812
    },
    {
      "time": "2026-07-20",
      "value": 115.44639999389648
    },
    {
      "time": "2026-07-21",
      "value": 115.46080001831055
    },
    {
      "time": "2026-07-22",
      "value": 115.44720001220703
    },
    {
      "time": "2026-07-23",
      "value": 115.39419998168945
    },
    {
      "time": "2026-07-24",
      "value": 115.33440002441407
    },
    {
      "time": "2026-07-27",
      "value": 115.23800003051758
    },
    {
      "time": "2026-07-28",
      "value": 115.09580001831054
    },
    {
      "time": "2026-07-29",
      "value": 114.94599990844726
    },
    {
      "time": "2026-07-30",
      "value": 114.86819992065429
    },
    {
      "time": "2026-07-31",
      "value": 114.83279983520508
    },
    {
      "time": "2026-08-03",
      "value": 114.80559982299805
    },
    {
      "time": "2026-08-04",
      "value": 114.84099990844726
    },
    {
      "time": "2026-08-05",
      "value": 114.86860000610352
    },
    {
      "time": "2026-08-06",
      "value": 114.86059997558594
    },
    {
      "time": "2026-08-07",
      "value": 114.87520004272461
    },
    {
      "time": "2026-08-10",
      "value": 114.85240005493164
    },
    {
      "time": "2026-08-11",
      "value": 114.81000015258789
    },
    {
      "time": "2026-08-12",
      "value": 114.76340026855469
    },
    {
      "time": "2026-08-13",
      "value": 114.73180023193359
    },
    {
      "time": "2026-08-14",
      "value": 114.71660034179688
    },
    {
      "time": "2026-08-17",
      "value": 114.69940032958985
    },
    {
      "time": "2026-08-18",
      "value": 114.73980041503906
    },
    {
      "time": "2026-08-19",
      "value": 114.75220031738282
    },
    {
      "time": "2026-08-20",
      "value": 114.760400390625
    },
    {
      "time": "2026-08-21",
      "value": 114.830400390625
    },
    {
      "time": "2026-08-24",
      "value": 114.82440032958985
    },
    {
      "time": "2026-08-25",
      "value": 114.82500030517578
    },
    {
      "time": "2026-08-26",
      "value": 114.76100021362305
    },
    {
      "time": "2026-08-27",
      "value": 114.76560028076172
    },
    {
      "time": "2026-08-28",
      "value": 114.77100021362304
    },
    {
      "time": "2026-08-31",
      "value": 114.72820022583008
    },
    {
      "time": "2026-09-01",
      "value": 114.6652001953125
    },
    {
      "time": "2026-09-02",
      "value": 114.67900024414062
    },
    {
      "time": "2026-09-03",
      "value": 114.72320022583008
    },
    {
      "time": "2026-09-04",
      "value": 114.76560012817383
    },
    {
      "time": "2026-09-08",
      "value": 114.82900009155273
    },
    {
      "time": "2026-09-09",
      "value": 114.82300018310546
    },
    {
      "time": "2026-09-10",
      "value": 114.75480026245117
    },
    {
      "time": "2026-09-11",
      "value": 114.73500015258789
    },
    {
      "time": "2026-09-14",
      "value": 114.72159820556641
    }
  ],
  "analysis": null
}