{
  "ok": true,
  "cached": false,
  "ticker": "LAMR",
  "price": 149.205,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-08-25",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-08-24",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-08-20",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-07-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "This High-Yield Advertising REIT Just Raised Its Dividend by More Than 3%",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/3b533666-d64b-36fe-8074-2b2863cf15ac/this-high-yield-advertising.html",
      "published": "2026-09-10"
    },
    {
      "title": "The Portfolio You Need to Generate $500 a Month in Dividend Income",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/38e0e2a3-33da-3552-ae75-c41a61032417/the-portfolio-you-need-to.html",
      "published": "2026-09-10"
    },
    {
      "title": "Lamar (LAMR) Upgraded to Buy: Here's Why",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/lamar-lamr-upgraded-buy-heres-160003475.html",
      "published": "2026-09-07"
    },
    {
      "title": "Lamar Advertising (LAMR) Grows Revenue And Raises Full Year Guidance",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/lamar-advertising-lamr-grows-revenue-061700887.html",
      "published": "2026-09-07"
    },
    {
      "title": "Lamar Advertising Company Announces Cash Dividend on Common Stock",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/lamar-advertising-company-announces-cash-201500427.html",
      "published": "2026-09-01"
    },
    {
      "title": "Key Reasons to Add Lamar Advertising Stock to Your Portfolio Now",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/real-estate/articles/key-reasons-add-lamar-advertising-173300163.html",
      "published": "2026-08-28"
    },
    {
      "title": "Lamar Acquires AdSource Outdoor Assets Through UPREIT Transaction",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/media-advertising/articles/lamar-acquires-adsource-outdoor-assets-183000757.html",
      "published": "2026-08-14"
    },
    {
      "title": "Is Lamar Advertising Worth Holding as Growth Meets a Rich Valuation?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/lamar-advertising-worth-holding-growth-183400770.html",
      "published": "2026-08-13"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 128,
      "high": 128.05999755859375,
      "low": 126.66999816894531,
      "close": 127.73999786376953,
      "volume": 450100
    },
    {
      "time": "2025-09-16",
      "open": 127.98999786376953,
      "high": 128,
      "low": 125.75,
      "close": 126.36000061035156,
      "volume": 941700
    },
    {
      "time": "2025-09-17",
      "open": 126.47000122070312,
      "high": 128.5399932861328,
      "low": 125.86000061035156,
      "close": 126.61000061035156,
      "volume": 444700
    },
    {
      "time": "2025-09-18",
      "open": 126.95999908447266,
      "high": 127.0999984741211,
      "low": 124.75,
      "close": 125.31999969482422,
      "volume": 489600
    },
    {
      "time": "2025-09-19",
      "open": 124.18000030517578,
      "high": 124.26000213623047,
      "low": 123,
      "close": 123.75,
      "volume": 1000000
    },
    {
      "time": "2025-09-22",
      "open": 123.69999694824219,
      "high": 124.61000061035156,
      "low": 122.98999786376953,
      "close": 124.2300033569336,
      "volume": 313800
    },
    {
      "time": "2025-09-23",
      "open": 124,
      "high": 125.01000213623047,
      "low": 123.19000244140625,
      "close": 124.33000183105469,
      "volume": 338600
    },
    {
      "time": "2025-09-24",
      "open": 124.01000213623047,
      "high": 124.01000213623047,
      "low": 122.5999984741211,
      "close": 123.0199966430664,
      "volume": 546500
    },
    {
      "time": "2025-09-25",
      "open": 122.54000091552734,
      "high": 123.12999725341797,
      "low": 120.5199966430664,
      "close": 120.5999984741211,
      "volume": 588500
    },
    {
      "time": "2025-09-26",
      "open": 120.9800033569336,
      "high": 122.11000061035156,
      "low": 120.88999938964844,
      "close": 121.62999725341797,
      "volume": 326000
    },
    {
      "time": "2025-09-29",
      "open": 121.98999786376953,
      "high": 122.16000366210938,
      "low": 120.66000366210938,
      "close": 120.91999816894531,
      "volume": 421700
    },
    {
      "time": "2025-09-30",
      "open": 120.58999633789062,
      "high": 122.56999969482422,
      "low": 120.55999755859375,
      "close": 122.41999816894531,
      "volume": 477100
    },
    {
      "time": "2025-10-01",
      "open": 121.9000015258789,
      "high": 122.83999633789062,
      "low": 121,
      "close": 122.31999969482422,
      "volume": 755700
    },
    {
      "time": "2025-10-02",
      "open": 122.22000122070312,
      "high": 122.63999938964844,
      "low": 120.73999786376953,
      "close": 122.02999877929688,
      "volume": 318000
    },
    {
      "time": "2025-10-03",
      "open": 122.25,
      "high": 124.19000244140625,
      "low": 122.11000061035156,
      "close": 123.22000122070312,
      "volume": 540900
    },
    {
      "time": "2025-10-06",
      "open": 123.83999633789062,
      "high": 123.83999633789062,
      "low": 120.43000030517578,
      "close": 122.19999694824219,
      "volume": 352600
    },
    {
      "time": "2025-10-07",
      "open": 122.5199966430664,
      "high": 122.5199966430664,
      "low": 120.54000091552734,
      "close": 121.47000122070312,
      "volume": 361700
    },
    {
      "time": "2025-10-08",
      "open": 121.36000061035156,
      "high": 121.75,
      "low": 119.9000015258789,
      "close": 120.79000091552734,
      "volume": 269100
    },
    {
      "time": "2025-10-09",
      "open": 121.08999633789062,
      "high": 121.08999633789062,
      "low": 118.29000091552734,
      "close": 118.37999725341797,
      "volume": 362200
    },
    {
      "time": "2025-10-10",
      "open": 119.5199966430664,
      "high": 119.5199966430664,
      "low": 117.05000305175781,
      "close": 117.31999969482422,
      "volume": 443300
    },
    {
      "time": "2025-10-13",
      "open": 118.30999755859375,
      "high": 119.27999877929688,
      "low": 117.37999725341797,
      "close": 118.98999786376953,
      "volume": 352900
    },
    {
      "time": "2025-10-14",
      "open": 118.37999725341797,
      "high": 120.26000213623047,
      "low": 118.37999725341797,
      "close": 120,
      "volume": 235000
    },
    {
      "time": "2025-10-15",
      "open": 120.44999694824219,
      "high": 122.5,
      "low": 119.80000305175781,
      "close": 121,
      "volume": 451800
    },
    {
      "time": "2025-10-16",
      "open": 120.4800033569336,
      "high": 120.83000183105469,
      "low": 116.94000244140625,
      "close": 118.11000061035156,
      "volume": 396300
    },
    {
      "time": "2025-10-17",
      "open": 118.16000366210938,
      "high": 121.18000030517578,
      "low": 117.55999755859375,
      "close": 119.0199966430664,
      "volume": 671200
    },
    {
      "time": "2025-10-20",
      "open": 119.01000213623047,
      "high": 120.69999694824219,
      "low": 118.97000122070312,
      "close": 120.0999984741211,
      "volume": 434700
    },
    {
      "time": "2025-10-21",
      "open": 120.33999633789062,
      "high": 122.16999816894531,
      "low": 119.88999938964844,
      "close": 121.11000061035156,
      "volume": 449700
    },
    {
      "time": "2025-10-22",
      "open": 121.27999877929688,
      "high": 121.62999725341797,
      "low": 120.2300033569336,
      "close": 121.1500015258789,
      "volume": 386800
    },
    {
      "time": "2025-10-23",
      "open": 121.4000015258789,
      "high": 121.58999633789062,
      "low": 119.18000030517578,
      "close": 120.05000305175781,
      "volume": 341600
    },
    {
      "time": "2025-10-24",
      "open": 120.68000030517578,
      "high": 121.16999816894531,
      "low": 119.93000030517578,
      "close": 120.19000244140625,
      "volume": 259100
    },
    {
      "time": "2025-10-27",
      "open": 120.3499984741211,
      "high": 120.56999969482422,
      "low": 119.41000366210938,
      "close": 120.0199966430664,
      "volume": 335300
    },
    {
      "time": "2025-10-28",
      "open": 119.69999694824219,
      "high": 119.86000061035156,
      "low": 118.29000091552734,
      "close": 119.37999725341797,
      "volume": 318000
    },
    {
      "time": "2025-10-29",
      "open": 118.66000366210938,
      "high": 119.05000305175781,
      "low": 116.06999969482422,
      "close": 116.41999816894531,
      "volume": 376100
    },
    {
      "time": "2025-10-30",
      "open": 115.91999816894531,
      "high": 117.9000015258789,
      "low": 115.91999816894531,
      "close": 116.11000061035156,
      "volume": 341200
    },
    {
      "time": "2025-10-31",
      "open": 115.66999816894531,
      "high": 118.87000274658203,
      "low": 114.44999694824219,
      "close": 118.58999633789062,
      "volume": 499100
    },
    {
      "time": "2025-11-03",
      "open": 118.5199966430664,
      "high": 119.63999938964844,
      "low": 117.37999725341797,
      "close": 119.5199966430664,
      "volume": 605100
    },
    {
      "time": "2025-11-04",
      "open": 119.5999984741211,
      "high": 120.19000244140625,
      "low": 118.31999969482422,
      "close": 119.5999984741211,
      "volume": 612900
    },
    {
      "time": "2025-11-05",
      "open": 120.45999908447266,
      "high": 120.62999725341797,
      "low": 117.72000122070312,
      "close": 118.48999786376953,
      "volume": 803600
    },
    {
      "time": "2025-11-06",
      "open": 117.98999786376953,
      "high": 121,
      "low": 117.5199966430664,
      "close": 119.97000122070312,
      "volume": 593700
    },
    {
      "time": "2025-11-07",
      "open": 120.54000091552734,
      "high": 127.5,
      "low": 120.54000091552734,
      "close": 126.3499984741211,
      "volume": 1249600
    },
    {
      "time": "2025-11-10",
      "open": 125.80999755859375,
      "high": 126.98999786376953,
      "low": 124.7300033569336,
      "close": 124.94000244140625,
      "volume": 546700
    },
    {
      "time": "2025-11-11",
      "open": 125.12999725341797,
      "high": 128.63999938964844,
      "low": 124.41000366210938,
      "close": 127.47000122070312,
      "volume": 719100
    },
    {
      "time": "2025-11-12",
      "open": 128.24000549316406,
      "high": 129.3800048828125,
      "low": 127.23999786376953,
      "close": 128.08999633789062,
      "volume": 660300
    },
    {
      "time": "2025-11-13",
      "open": 127.98999786376953,
      "high": 130.5500030517578,
      "low": 126.68000030517578,
      "close": 127.55999755859375,
      "volume": 596500
    },
    {
      "time": "2025-11-14",
      "open": 126.83000183105469,
      "high": 129.9199981689453,
      "low": 126.4800033569336,
      "close": 129.6300048828125,
      "volume": 556100
    },
    {
      "time": "2025-11-17",
      "open": 129.30999755859375,
      "high": 130.38999938964844,
      "low": 126.30000305175781,
      "close": 126.66000366210938,
      "volume": 572600
    },
    {
      "time": "2025-11-18",
      "open": 126.47000122070312,
      "high": 130.63999938964844,
      "low": 125.95999908447266,
      "close": 129.3000030517578,
      "volume": 462900
    },
    {
      "time": "2025-11-19",
      "open": 128.6999969482422,
      "high": 129.22000122070312,
      "low": 127.13999938964844,
      "close": 127.37000274658203,
      "volume": 450200
    },
    {
      "time": "2025-11-20",
      "open": 127.80000305175781,
      "high": 128.8800048828125,
      "low": 126.7699966430664,
      "close": 127.79000091552734,
      "volume": 326300
    },
    {
      "time": "2025-11-21",
      "open": 128.97000122070312,
      "high": 131.5800018310547,
      "low": 128.3800048828125,
      "close": 131.27000427246094,
      "volume": 365000
    },
    {
      "time": "2025-11-24",
      "open": 130.8699951171875,
      "high": 132.74000549316406,
      "low": 130.27999877929688,
      "close": 132.10000610351562,
      "volume": 592500
    },
    {
      "time": "2025-11-25",
      "open": 132.6999969482422,
      "high": 134.32000732421875,
      "low": 132.39999389648438,
      "close": 132.5399932861328,
      "volume": 371200
    },
    {
      "time": "2025-11-26",
      "open": 132.88999938964844,
      "high": 134.6300048828125,
      "low": 131.8800048828125,
      "close": 132.4199981689453,
      "volume": 325700
    },
    {
      "time": "2025-11-28",
      "open": 132.99000549316406,
      "high": 132.99000549316406,
      "low": 131.82000732421875,
      "close": 132.38999938964844,
      "volume": 314900
    },
    {
      "time": "2025-12-01",
      "open": 130.97999572753906,
      "high": 133.25999450683594,
      "low": 130.69000244140625,
      "close": 132.57000732421875,
      "volume": 366200
    },
    {
      "time": "2025-12-02",
      "open": 132.22999572753906,
      "high": 132.6699981689453,
      "low": 131.25,
      "close": 131.85000610351562,
      "volume": 464300
    },
    {
      "time": "2025-12-03",
      "open": 131.49000549316406,
      "high": 132.8300018310547,
      "low": 130.55999755859375,
      "close": 132.22999572753906,
      "volume": 355800
    },
    {
      "time": "2025-12-04",
      "open": 132.25,
      "high": 132.9600067138672,
      "low": 131.5500030517578,
      "close": 132.5,
      "volume": 246900
    },
    {
      "time": "2025-12-05",
      "open": 132.91000366210938,
      "high": 134.08999633789062,
      "low": 131.97000122070312,
      "close": 132.85000610351562,
      "volume": 452000
    },
    {
      "time": "2025-12-08",
      "open": 133.11000061035156,
      "high": 134.13999938964844,
      "low": 130.86000061035156,
      "close": 131.49000549316406,
      "volume": 446400
    },
    {
      "time": "2025-12-09",
      "open": 131.49000549316406,
      "high": 132.22999572753906,
      "low": 129.2100067138672,
      "close": 129.6699981689453,
      "volume": 584700
    },
    {
      "time": "2025-12-10",
      "open": 130.2899932861328,
      "high": 131.52999877929688,
      "low": 130.02999877929688,
      "close": 130.5,
      "volume": 1003500
    },
    {
      "time": "2025-12-11",
      "open": 130.6699981689453,
      "high": 130.88999938964844,
      "low": 128.7899932861328,
      "close": 129.22000122070312,
      "volume": 502000
    },
    {
      "time": "2025-12-12",
      "open": 130.1999969482422,
      "high": 130.1999969482422,
      "low": 127.80000305175781,
      "close": 128,
      "volume": 590500
    },
    {
      "time": "2025-12-15",
      "open": 128.1999969482422,
      "high": 129.27000427246094,
      "low": 126.33999633789062,
      "close": 126.95999908447266,
      "volume": 654100
    },
    {
      "time": "2025-12-16",
      "open": 127.73999786376953,
      "high": 128.89999389648438,
      "low": 126.94000244140625,
      "close": 128.4499969482422,
      "volume": 612400
    },
    {
      "time": "2025-12-17",
      "open": 128.36000061035156,
      "high": 130.69000244140625,
      "low": 128.1300048828125,
      "close": 129.74000549316406,
      "volume": 524400
    },
    {
      "time": "2025-12-18",
      "open": 129.75,
      "high": 131,
      "low": 128.7100067138672,
      "close": 128.91000366210938,
      "volume": 639900
    },
    {
      "time": "2025-12-19",
      "open": 128.92999267578125,
      "high": 129.3000030517578,
      "low": 126.66999816894531,
      "close": 127.30999755859375,
      "volume": 978900
    },
    {
      "time": "2025-12-22",
      "open": 126.01000213623047,
      "high": 127.6500015258789,
      "low": 125.44000244140625,
      "close": 127.5,
      "volume": 480700
    },
    {
      "time": "2025-12-23",
      "open": 127.20999908447266,
      "high": 127.44000244140625,
      "low": 126.31999969482422,
      "close": 126.76000213623047,
      "volume": 384500
    },
    {
      "time": "2025-12-24",
      "open": 126.73999786376953,
      "high": 127.45999908447266,
      "low": 126.4800033569336,
      "close": 126.79000091552734,
      "volume": 187600
    },
    {
      "time": "2025-12-26",
      "open": 126.52999877929688,
      "high": 126.93000030517578,
      "low": 125.83999633789062,
      "close": 126.55000305175781,
      "volume": 201200
    },
    {
      "time": "2025-12-29",
      "open": 126.83000183105469,
      "high": 127.8499984741211,
      "low": 125.6500015258789,
      "close": 126.11000061035156,
      "volume": 359100
    },
    {
      "time": "2025-12-30",
      "open": 125.58999633789062,
      "high": 127.0999984741211,
      "low": 125.58999633789062,
      "close": 126.83000183105469,
      "volume": 301400
    },
    {
      "time": "2025-12-31",
      "open": 126.51000213623047,
      "high": 126.76000213623047,
      "low": 125.7699966430664,
      "close": 126.58000183105469,
      "volume": 433800
    },
    {
      "time": "2026-01-02",
      "open": 126.16000366210938,
      "high": 126.54000091552734,
      "low": 123.81999969482422,
      "close": 124.12000274658203,
      "volume": 531400
    },
    {
      "time": "2026-01-05",
      "open": 124.08999633789062,
      "high": 125.4000015258789,
      "low": 123.4800033569336,
      "close": 124.5,
      "volume": 483600
    },
    {
      "time": "2026-01-06",
      "open": 123.76000213623047,
      "high": 127.48999786376953,
      "low": 123.20999908447266,
      "close": 127.27999877929688,
      "volume": 536800
    },
    {
      "time": "2026-01-07",
      "open": 127.91000366210938,
      "high": 128.30999755859375,
      "low": 126.37999725341797,
      "close": 127.19000244140625,
      "volume": 493200
    },
    {
      "time": "2026-01-08",
      "open": 126.33000183105469,
      "high": 129.3800048828125,
      "low": 126.2300033569336,
      "close": 127.4800033569336,
      "volume": 385000
    },
    {
      "time": "2026-01-09",
      "open": 128.10000610351562,
      "high": 129.97000122070312,
      "low": 128.0500030517578,
      "close": 129.41000366210938,
      "volume": 407700
    },
    {
      "time": "2026-01-12",
      "open": 129.41000366210938,
      "high": 129.8699951171875,
      "low": 127.33999633789062,
      "close": 129.60000610351562,
      "volume": 454500
    },
    {
      "time": "2026-01-13",
      "open": 129.72000122070312,
      "high": 130.99000549316406,
      "low": 129.22000122070312,
      "close": 129.8000030517578,
      "volume": 294900
    },
    {
      "time": "2026-01-14",
      "open": 129.6199951171875,
      "high": 131.25999450683594,
      "low": 127.97000122070312,
      "close": 130.77999877929688,
      "volume": 551600
    },
    {
      "time": "2026-01-15",
      "open": 130.55999755859375,
      "high": 133.77000427246094,
      "low": 130.22000122070312,
      "close": 132.7899932861328,
      "volume": 367900
    },
    {
      "time": "2026-01-16",
      "open": 132.2899932861328,
      "high": 134.41000366210938,
      "low": 130.89999389648438,
      "close": 132.25999450683594,
      "volume": 360700
    },
    {
      "time": "2026-01-20",
      "open": 130.99000549316406,
      "high": 131.92999267578125,
      "low": 129.4199981689453,
      "close": 130.52999877929688,
      "volume": 533900
    },
    {
      "time": "2026-01-21",
      "open": 131.36000061035156,
      "high": 133.05999755859375,
      "low": 131.10000610351562,
      "close": 132,
      "volume": 787800
    },
    {
      "time": "2026-01-22",
      "open": 132.16000366210938,
      "high": 132.35000610351562,
      "low": 129.1699981689453,
      "close": 129.67999267578125,
      "volume": 396600
    },
    {
      "time": "2026-01-23",
      "open": 129.52000427246094,
      "high": 130.44000244140625,
      "low": 128.16000366210938,
      "close": 128.6999969482422,
      "volume": 305500
    },
    {
      "time": "2026-01-26",
      "open": 128.74000549316406,
      "high": 129.39999389648438,
      "low": 128.00999450683594,
      "close": 128.5800018310547,
      "volume": 255800
    },
    {
      "time": "2026-01-27",
      "open": 128.35000610351562,
      "high": 128.6999969482422,
      "low": 127.1500015258789,
      "close": 128.1699981689453,
      "volume": 254600
    },
    {
      "time": "2026-01-28",
      "open": 127.70999908447266,
      "high": 128.72999572753906,
      "low": 126.76000213623047,
      "close": 127.12000274658203,
      "volume": 324400
    },
    {
      "time": "2026-01-29",
      "open": 127.66999816894531,
      "high": 128.66000366210938,
      "low": 126.79000091552734,
      "close": 128,
      "volume": 393200
    },
    {
      "time": "2026-01-30",
      "open": 127.77999877929688,
      "high": 128.49000549316406,
      "low": 126.38999938964844,
      "close": 128.30999755859375,
      "volume": 414400
    },
    {
      "time": "2026-02-02",
      "open": 128.6199951171875,
      "high": 130.1999969482422,
      "low": 127.62999725341797,
      "close": 127.79000091552734,
      "volume": 516000
    },
    {
      "time": "2026-02-03",
      "open": 126.95999908447266,
      "high": 127.44000244140625,
      "low": 124.55999755859375,
      "close": 126.05999755859375,
      "volume": 364000
    },
    {
      "time": "2026-02-04",
      "open": 127.05999755859375,
      "high": 129.89999389648438,
      "low": 126,
      "close": 128.30999755859375,
      "volume": 475000
    },
    {
      "time": "2026-02-05",
      "open": 128.9600067138672,
      "high": 131.16000366210938,
      "low": 128.27000427246094,
      "close": 131.1300048828125,
      "volume": 629500
    },
    {
      "time": "2026-02-06",
      "open": 131.3000030517578,
      "high": 134.17999267578125,
      "low": 130.9499969482422,
      "close": 133.22999572753906,
      "volume": 656800
    },
    {
      "time": "2026-02-09",
      "open": 132.75,
      "high": 133.3300018310547,
      "low": 130.55999755859375,
      "close": 132.4199981689453,
      "volume": 631200
    },
    {
      "time": "2026-02-10",
      "open": 132.6199951171875,
      "high": 136.69000244140625,
      "low": 132.6199951171875,
      "close": 135.49000549316406,
      "volume": 651400
    },
    {
      "time": "2026-02-11",
      "open": 135.39999389648438,
      "high": 136.49000549316406,
      "low": 131.66000366210938,
      "close": 132.63999938964844,
      "volume": 446400
    },
    {
      "time": "2026-02-12",
      "open": 132.83999633789062,
      "high": 134.47999572753906,
      "low": 131.2100067138672,
      "close": 131.3000030517578,
      "volume": 541900
    },
    {
      "time": "2026-02-13",
      "open": 131.47999572753906,
      "high": 132.66000366210938,
      "low": 130.42999267578125,
      "close": 131.7899932861328,
      "volume": 452000
    },
    {
      "time": "2026-02-17",
      "open": 132.72000122070312,
      "high": 133.25,
      "low": 131.00999450683594,
      "close": 132.57000732421875,
      "volume": 539400
    },
    {
      "time": "2026-02-18",
      "open": 132.4199981689453,
      "high": 134.0800018310547,
      "low": 131.60000610351562,
      "close": 133.72999572753906,
      "volume": 703400
    },
    {
      "time": "2026-02-19",
      "open": 133.77999877929688,
      "high": 134.52999877929688,
      "low": 132.5399932861328,
      "close": 132.8300018310547,
      "volume": 586900
    },
    {
      "time": "2026-02-20",
      "open": 134.4600067138672,
      "high": 134.4600067138672,
      "low": 126.62000274658203,
      "close": 133.97999572753906,
      "volume": 1156900
    },
    {
      "time": "2026-02-23",
      "open": 132.19000244140625,
      "high": 133.02999877929688,
      "low": 129.74000549316406,
      "close": 132.02999877929688,
      "volume": 675300
    },
    {
      "time": "2026-02-24",
      "open": 132.02999877929688,
      "high": 134.17999267578125,
      "low": 131.00999450683594,
      "close": 134.11000061035156,
      "volume": 493900
    },
    {
      "time": "2026-02-25",
      "open": 134.11000061035156,
      "high": 135.36000061035156,
      "low": 132.8000030517578,
      "close": 135.02000427246094,
      "volume": 681300
    },
    {
      "time": "2026-02-26",
      "open": 135.74000549316406,
      "high": 138.6999969482422,
      "low": 134.22000122070312,
      "close": 135.7100067138672,
      "volume": 803200
    },
    {
      "time": "2026-02-27",
      "open": 135.7100067138672,
      "high": 138.13999938964844,
      "low": 135.10000610351562,
      "close": 137.74000549316406,
      "volume": 901200
    },
    {
      "time": "2026-03-02",
      "open": 136.52000427246094,
      "high": 139.47000122070312,
      "low": 136,
      "close": 139.17999267578125,
      "volume": 628900
    },
    {
      "time": "2026-03-03",
      "open": 137.89999389648438,
      "high": 139.69000244140625,
      "low": 136.5500030517578,
      "close": 139.0800018310547,
      "volume": 749600
    },
    {
      "time": "2026-03-04",
      "open": 138.41000366210938,
      "high": 139.75999450683594,
      "low": 136,
      "close": 139.1199951171875,
      "volume": 454100
    },
    {
      "time": "2026-03-05",
      "open": 137.55999755859375,
      "high": 139.1999969482422,
      "low": 136.6999969482422,
      "close": 138.4600067138672,
      "volume": 480600
    },
    {
      "time": "2026-03-06",
      "open": 136.8699951171875,
      "high": 137.39999389648438,
      "low": 135.22999572753906,
      "close": 136.0399932861328,
      "volume": 399700
    },
    {
      "time": "2026-03-09",
      "open": 135.00999450683594,
      "high": 136.8300018310547,
      "low": 132,
      "close": 136.02000427246094,
      "volume": 666800
    },
    {
      "time": "2026-03-10",
      "open": 136.00999450683594,
      "high": 137.5,
      "low": 134.94000244140625,
      "close": 135.6999969482422,
      "volume": 637300
    },
    {
      "time": "2026-03-11",
      "open": 135.1699981689453,
      "high": 135.6199951171875,
      "low": 132.92999267578125,
      "close": 134.67999267578125,
      "volume": 440300
    },
    {
      "time": "2026-03-12",
      "open": 134.25,
      "high": 135.88999938964844,
      "low": 133.00999450683594,
      "close": 133.92999267578125,
      "volume": 512800
    },
    {
      "time": "2026-03-13",
      "open": 135.25999450683594,
      "high": 135.75,
      "low": 133.4499969482422,
      "close": 134.13999938964844,
      "volume": 400700
    },
    {
      "time": "2026-03-16",
      "open": 133.52000427246094,
      "high": 134.33999633789062,
      "low": 132.4600067138672,
      "close": 133.67999267578125,
      "volume": 464700
    },
    {
      "time": "2026-03-17",
      "open": 134.47999572753906,
      "high": 135.1199951171875,
      "low": 133.25999450683594,
      "close": 134.10000610351562,
      "volume": 414600
    },
    {
      "time": "2026-03-18",
      "open": 134.2100067138672,
      "high": 134.72000122070312,
      "low": 130.38999938964844,
      "close": 130.50999450683594,
      "volume": 679900
    },
    {
      "time": "2026-03-19",
      "open": 129.52999877929688,
      "high": 130.92999267578125,
      "low": 125.06999969482422,
      "close": 127.41000366210938,
      "volume": 743500
    },
    {
      "time": "2026-03-20",
      "open": 127.16000366210938,
      "high": 128.0800018310547,
      "low": 123.7699966430664,
      "close": 124.56999969482422,
      "volume": 1091700
    },
    {
      "time": "2026-03-23",
      "open": 127.08999633789062,
      "high": 130.25999450683594,
      "low": 126.13999938964844,
      "close": 127.12000274658203,
      "volume": 1024000
    },
    {
      "time": "2026-03-24",
      "open": 126.55000305175781,
      "high": 129.5399932861328,
      "low": 125.5999984741211,
      "close": 127.5199966430664,
      "volume": 606000
    },
    {
      "time": "2026-03-25",
      "open": 128.05999755859375,
      "high": 129.00999450683594,
      "low": 124.76000213623047,
      "close": 126.47000122070312,
      "volume": 428600
    },
    {
      "time": "2026-03-26",
      "open": 126.0999984741211,
      "high": 127.9000015258789,
      "low": 125.66000366210938,
      "close": 126.48999786376953,
      "volume": 461000
    },
    {
      "time": "2026-03-27",
      "open": 126.37000274658203,
      "high": 126.37000274658203,
      "low": 122.94000244140625,
      "close": 123.7699966430664,
      "volume": 678000
    },
    {
      "time": "2026-03-30",
      "open": 123.91000366210938,
      "high": 124.98999786376953,
      "low": 122.95999908447266,
      "close": 123.70999908447266,
      "volume": 823700
    },
    {
      "time": "2026-03-31",
      "open": 124.81999969482422,
      "high": 126.94000244140625,
      "low": 122.30999755859375,
      "close": 126.66000366210938,
      "volume": 968800
    },
    {
      "time": "2026-04-01",
      "open": 126.55000305175781,
      "high": 128.0399932861328,
      "low": 125.54000091552734,
      "close": 126.01000213623047,
      "volume": 552100
    },
    {
      "time": "2026-04-02",
      "open": 125.19999694824219,
      "high": 127.7300033569336,
      "low": 124.69999694824219,
      "close": 127.63999938964844,
      "volume": 533200
    },
    {
      "time": "2026-04-06",
      "open": 127.0199966430664,
      "high": 128.3699951171875,
      "low": 126.4800033569336,
      "close": 128.19000244140625,
      "volume": 332400
    },
    {
      "time": "2026-04-07",
      "open": 128.19000244140625,
      "high": 129.3800048828125,
      "low": 127.31999969482422,
      "close": 128.77000427246094,
      "volume": 362500
    },
    {
      "time": "2026-04-08",
      "open": 131.7100067138672,
      "high": 132.8800048828125,
      "low": 131.0500030517578,
      "close": 132.1199951171875,
      "volume": 671400
    },
    {
      "time": "2026-04-09",
      "open": 131.41000366210938,
      "high": 133.33999633789062,
      "low": 130.83999633789062,
      "close": 132.8699951171875,
      "volume": 408000
    },
    {
      "time": "2026-04-10",
      "open": 133.0399932861328,
      "high": 133.99000549316406,
      "low": 132.64999389648438,
      "close": 133.42999267578125,
      "volume": 218800
    },
    {
      "time": "2026-04-13",
      "open": 132.75999450683594,
      "high": 133.52999877929688,
      "low": 131.5,
      "close": 132.9199981689453,
      "volume": 316300
    },
    {
      "time": "2026-04-14",
      "open": 132.89999389648438,
      "high": 135.42999267578125,
      "low": 132.32000732421875,
      "close": 134.6199951171875,
      "volume": 484800
    },
    {
      "time": "2026-04-15",
      "open": 134.6199951171875,
      "high": 135.27000427246094,
      "low": 133.97999572753906,
      "close": 134.3699951171875,
      "volume": 459700
    },
    {
      "time": "2026-04-16",
      "open": 135.0399932861328,
      "high": 135.42999267578125,
      "low": 134.11000061035156,
      "close": 135.14999389648438,
      "volume": 399600
    },
    {
      "time": "2026-04-17",
      "open": 135.38999938964844,
      "high": 139.36000061035156,
      "low": 134.7899932861328,
      "close": 135.0399932861328,
      "volume": 601600
    },
    {
      "time": "2026-04-20",
      "open": 134.6199951171875,
      "high": 136,
      "low": 134.32000732421875,
      "close": 135.17999267578125,
      "volume": 553300
    },
    {
      "time": "2026-04-21",
      "open": 135.13999938964844,
      "high": 135.3300018310547,
      "low": 132.33999633789062,
      "close": 134,
      "volume": 484800
    },
    {
      "time": "2026-04-22",
      "open": 135,
      "high": 135.25,
      "low": 132.91000366210938,
      "close": 133.5500030517578,
      "volume": 469400
    },
    {
      "time": "2026-04-23",
      "open": 133.60000610351562,
      "high": 136.5,
      "low": 132.86000061035156,
      "close": 133.22999572753906,
      "volume": 413100
    },
    {
      "time": "2026-04-24",
      "open": 133.13999938964844,
      "high": 134.7100067138672,
      "low": 132.5,
      "close": 134.35000610351562,
      "volume": 479900
    },
    {
      "time": "2026-04-27",
      "open": 134.8699951171875,
      "high": 136.1699981689453,
      "low": 134.6699981689453,
      "close": 135.75,
      "volume": 517300
    },
    {
      "time": "2026-04-28",
      "open": 136.91000366210938,
      "high": 137.27000427246094,
      "low": 134.42999267578125,
      "close": 134.8800048828125,
      "volume": 359600
    },
    {
      "time": "2026-04-29",
      "open": 134.5500030517578,
      "high": 136.4499969482422,
      "low": 134.25999450683594,
      "close": 135.97999572753906,
      "volume": 474600
    },
    {
      "time": "2026-04-30",
      "open": 135.97999572753906,
      "high": 138.44000244140625,
      "low": 135.97999572753906,
      "close": 137.83999633789062,
      "volume": 504200
    },
    {
      "time": "2026-05-01",
      "open": 138.74000549316406,
      "high": 140.86000061035156,
      "low": 137.2899932861328,
      "close": 140.35000610351562,
      "volume": 916200
    },
    {
      "time": "2026-05-04",
      "open": 139.52999877929688,
      "high": 141.57000732421875,
      "low": 138.94000244140625,
      "close": 139.52999877929688,
      "volume": 722500
    },
    {
      "time": "2026-05-05",
      "open": 139.99000549316406,
      "high": 140.67999267578125,
      "low": 137.35000610351562,
      "close": 138.52000427246094,
      "volume": 610000
    },
    {
      "time": "2026-05-06",
      "open": 138.88999938964844,
      "high": 142.38999938964844,
      "low": 138.5500030517578,
      "close": 141.14999389648438,
      "volume": 789500
    },
    {
      "time": "2026-05-07",
      "open": 149.9600067138672,
      "high": 151.36000061035156,
      "low": 146.60000610351562,
      "close": 151.1999969482422,
      "volume": 1435500
    },
    {
      "time": "2026-05-08",
      "open": 152.2899932861328,
      "high": 158.69000244140625,
      "low": 151.27000427246094,
      "close": 157.92999267578125,
      "volume": 1346800
    },
    {
      "time": "2026-05-11",
      "open": 157.16000366210938,
      "high": 157.66000366210938,
      "low": 150.2899932861328,
      "close": 152.25999450683594,
      "volume": 1149000
    },
    {
      "time": "2026-05-12",
      "open": 153.02999877929688,
      "high": 153.02999877929688,
      "low": 146.8000030517578,
      "close": 147.5399932861328,
      "volume": 1026200
    },
    {
      "time": "2026-05-13",
      "open": 148.11000061035156,
      "high": 150.99000549316406,
      "low": 145.3300018310547,
      "close": 146.6199951171875,
      "volume": 1206300
    },
    {
      "time": "2026-05-14",
      "open": 149.0800018310547,
      "high": 150.7100067138672,
      "low": 147,
      "close": 147.41000366210938,
      "volume": 696700
    },
    {
      "time": "2026-05-15",
      "open": 147.41000366210938,
      "high": 147.41000366210938,
      "low": 144.11000061035156,
      "close": 145.5399932861328,
      "volume": 672300
    },
    {
      "time": "2026-05-18",
      "open": 145.58999633789062,
      "high": 148.3000030517578,
      "low": 145.58999633789062,
      "close": 147.49000549316406,
      "volume": 878000
    },
    {
      "time": "2026-05-19",
      "open": 148.0500030517578,
      "high": 149.77000427246094,
      "low": 146.57000732421875,
      "close": 149.41000366210938,
      "volume": 664600
    },
    {
      "time": "2026-05-20",
      "open": 149.3800048828125,
      "high": 152.19000244140625,
      "low": 149.0800018310547,
      "close": 151.8000030517578,
      "volume": 487300
    },
    {
      "time": "2026-05-21",
      "open": 150.67999267578125,
      "high": 152.91000366210938,
      "low": 149.39999389648438,
      "close": 152.61000061035156,
      "volume": 453700
    },
    {
      "time": "2026-05-22",
      "open": 152.52000427246094,
      "high": 153.72000122070312,
      "low": 151.74000549316406,
      "close": 153.10000610351562,
      "volume": 523500
    },
    {
      "time": "2026-05-26",
      "open": 153.1699981689453,
      "high": 154.75999450683594,
      "low": 152.80999755859375,
      "close": 154.1199951171875,
      "volume": 528600
    },
    {
      "time": "2026-05-27",
      "open": 153.97000122070312,
      "high": 154.97000122070312,
      "low": 151.5500030517578,
      "close": 152.07000732421875,
      "volume": 514200
    },
    {
      "time": "2026-05-28",
      "open": 151.74000549316406,
      "high": 152.49000549316406,
      "low": 150.8699951171875,
      "close": 152.1199951171875,
      "volume": 364600
    },
    {
      "time": "2026-05-29",
      "open": 151.5500030517578,
      "high": 153.3699951171875,
      "low": 151,
      "close": 152.4600067138672,
      "volume": 513500
    },
    {
      "time": "2026-06-01",
      "open": 151.9199981689453,
      "high": 152.4199981689453,
      "low": 150.3000030517578,
      "close": 150.47000122070312,
      "volume": 563900
    },
    {
      "time": "2026-06-02",
      "open": 150.4199981689453,
      "high": 151.61000061035156,
      "low": 149.7100067138672,
      "close": 150.47999572753906,
      "volume": 455600
    },
    {
      "time": "2026-06-03",
      "open": 149.33999633789062,
      "high": 150.39999389648438,
      "low": 148.61000061035156,
      "close": 149.58999633789062,
      "volume": 509200
    },
    {
      "time": "2026-06-04",
      "open": 150.67999267578125,
      "high": 151.61000061035156,
      "low": 149.63999938964844,
      "close": 150.92999267578125,
      "volume": 396400
    },
    {
      "time": "2026-06-05",
      "open": 150.25999450683594,
      "high": 152.16000366210938,
      "low": 150.07000732421875,
      "close": 151.4199981689453,
      "volume": 363100
    },
    {
      "time": "2026-06-08",
      "open": 152.05999755859375,
      "high": 152.77000427246094,
      "low": 149.49000549316406,
      "close": 149.69000244140625,
      "volume": 552000
    },
    {
      "time": "2026-06-09",
      "open": 151.0399932861328,
      "high": 152.83999633789062,
      "low": 148.89999389648438,
      "close": 150.5399932861328,
      "volume": 638000
    },
    {
      "time": "2026-06-10",
      "open": 150.60000610351562,
      "high": 152.77999877929688,
      "low": 149.61000061035156,
      "close": 150.74000549316406,
      "volume": 497700
    },
    {
      "time": "2026-06-11",
      "open": 151.2899932861328,
      "high": 154.0399932861328,
      "low": 151.25999450683594,
      "close": 152.36000061035156,
      "volume": 429800
    },
    {
      "time": "2026-06-12",
      "open": 153.00999450683594,
      "high": 154.69000244140625,
      "low": 151.89999389648438,
      "close": 154.35000610351562,
      "volume": 529600
    },
    {
      "time": "2026-06-15",
      "open": 154.61000061035156,
      "high": 155.63999938964844,
      "low": 153.66000366210938,
      "close": 154.47999572753906,
      "volume": 528000
    },
    {
      "time": "2026-06-16",
      "open": 153.7899932861328,
      "high": 154.27999877929688,
      "low": 148.33999633789062,
      "close": 150.99000549316406,
      "volume": 633200
    },
    {
      "time": "2026-06-17",
      "open": 150.6300048828125,
      "high": 151.99000549316406,
      "low": 148.7100067138672,
      "close": 149.10000610351562,
      "volume": 697100
    },
    {
      "time": "2026-06-18",
      "open": 150.4199981689453,
      "high": 150.83999633789062,
      "low": 148.39999389648438,
      "close": 149.64999389648438,
      "volume": 1126500
    },
    {
      "time": "2026-06-22",
      "open": 149.19000244140625,
      "high": 151.9199981689453,
      "low": 148.35000610351562,
      "close": 151.75,
      "volume": 698900
    },
    {
      "time": "2026-06-23",
      "open": 151.57000732421875,
      "high": 154.27999877929688,
      "low": 151.4499969482422,
      "close": 152.3800048828125,
      "volume": 561900
    },
    {
      "time": "2026-06-24",
      "open": 152.66000366210938,
      "high": 154.14999389648438,
      "low": 151.60000610351562,
      "close": 153.72999572753906,
      "volume": 575700
    },
    {
      "time": "2026-06-25",
      "open": 154.35000610351562,
      "high": 155.77999877929688,
      "low": 152.55999755859375,
      "close": 154.36000061035156,
      "volume": 501600
    },
    {
      "time": "2026-06-26",
      "open": 154.9600067138672,
      "high": 156.67999267578125,
      "low": 154.0500030517578,
      "close": 156.10000610351562,
      "volume": 2898200
    },
    {
      "time": "2026-06-29",
      "open": 156.25,
      "high": 157.14999389648438,
      "low": 154.5800018310547,
      "close": 156.3800048828125,
      "volume": 524600
    },
    {
      "time": "2026-06-30",
      "open": 155.64999389648438,
      "high": 156.9600067138672,
      "low": 153.91000366210938,
      "close": 155.97999572753906,
      "volume": 492200
    },
    {
      "time": "2026-07-01",
      "open": 155.61000061035156,
      "high": 158.44000244140625,
      "low": 154.8800048828125,
      "close": 156.63999938964844,
      "volume": 609500
    },
    {
      "time": "2026-07-02",
      "open": 156.55999755859375,
      "high": 158.27999877929688,
      "low": 156.3000030517578,
      "close": 157.55999755859375,
      "volume": 505800
    },
    {
      "time": "2026-07-06",
      "open": 157.5800018310547,
      "high": 158.33999633789062,
      "low": 156.64999389648438,
      "close": 158.00999450683594,
      "volume": 414400
    },
    {
      "time": "2026-07-07",
      "open": 158.47000122070312,
      "high": 161.64999389648438,
      "low": 158.1300048828125,
      "close": 160.0800018310547,
      "volume": 618600
    },
    {
      "time": "2026-07-08",
      "open": 159.91000366210938,
      "high": 160.10000610351562,
      "low": 157.63999938964844,
      "close": 160.08999633789062,
      "volume": 521500
    },
    {
      "time": "2026-07-09",
      "open": 160.5,
      "high": 162.9600067138672,
      "low": 160.00999450683594,
      "close": 162.25,
      "volume": 365700
    },
    {
      "time": "2026-07-10",
      "open": 159.72999572753906,
      "high": 160.17999267578125,
      "low": 154.39999389648438,
      "close": 155.17999267578125,
      "volume": 714200
    },
    {
      "time": "2026-07-13",
      "open": 155.17999267578125,
      "high": 157.3000030517578,
      "low": 154.85000610351562,
      "close": 157.22999572753906,
      "volume": 571000
    },
    {
      "time": "2026-07-14",
      "open": 157.22999572753906,
      "high": 158.61000061035156,
      "low": 155.72000122070312,
      "close": 157.22999572753906,
      "volume": 480100
    },
    {
      "time": "2026-07-15",
      "open": 157.33999633789062,
      "high": 160.55999755859375,
      "low": 157.32000732421875,
      "close": 160.2899932861328,
      "volume": 600000
    },
    {
      "time": "2026-07-16",
      "open": 161.08999633789062,
      "high": 163.00999450683594,
      "low": 160.75999450683594,
      "close": 162.3800048828125,
      "volume": 481300
    },
    {
      "time": "2026-07-17",
      "open": 162.3800048828125,
      "high": 164.3800048828125,
      "low": 161.13999938964844,
      "close": 162.32000732421875,
      "volume": 553600
    },
    {
      "time": "2026-07-20",
      "open": 161.47000122070312,
      "high": 162.50999450683594,
      "low": 160.69000244140625,
      "close": 161.16000366210938,
      "volume": 437600
    },
    {
      "time": "2026-07-21",
      "open": 161.02999877929688,
      "high": 161.85000610351562,
      "low": 159.2100067138672,
      "close": 160.07000732421875,
      "volume": 470400
    },
    {
      "time": "2026-07-22",
      "open": 159.72000122070312,
      "high": 160.22000122070312,
      "low": 156.8300018310547,
      "close": 158.91000366210938,
      "volume": 374900
    },
    {
      "time": "2026-07-23",
      "open": 157.52999877929688,
      "high": 158.63999938964844,
      "low": 157.35000610351562,
      "close": 157.72999572753906,
      "volume": 292000
    },
    {
      "time": "2026-07-24",
      "open": 158.13999938964844,
      "high": 160.11000061035156,
      "low": 157.41000366210938,
      "close": 159.4600067138672,
      "volume": 473100
    },
    {
      "time": "2026-07-27",
      "open": 160.24000549316406,
      "high": 162.8800048828125,
      "low": 159.97999572753906,
      "close": 160.99000549316406,
      "volume": 633100
    },
    {
      "time": "2026-07-28",
      "open": 161,
      "high": 163.3300018310547,
      "low": 158.7899932861328,
      "close": 162.2100067138672,
      "volume": 818600
    },
    {
      "time": "2026-07-29",
      "open": 162.4600067138672,
      "high": 166.3300018310547,
      "low": 161.57000732421875,
      "close": 164.3300018310547,
      "volume": 1339900
    },
    {
      "time": "2026-07-30",
      "open": 164.75,
      "high": 164.75,
      "low": 160.10000610351562,
      "close": 160.64999389648438,
      "volume": 835900
    },
    {
      "time": "2026-07-31",
      "open": 160.63999938964844,
      "high": 160.74000549316406,
      "low": 158.3000030517578,
      "close": 159.9600067138672,
      "volume": 546100
    },
    {
      "time": "2026-08-03",
      "open": 160.55999755859375,
      "high": 162.08999633789062,
      "low": 155.60000610351562,
      "close": 157.61000061035156,
      "volume": 1316400
    },
    {
      "time": "2026-08-04",
      "open": 156.4499969482422,
      "high": 160.24000549316406,
      "low": 155.7100067138672,
      "close": 158.91000366210938,
      "volume": 821400
    },
    {
      "time": "2026-08-05",
      "open": 158.5800018310547,
      "high": 160.1999969482422,
      "low": 155.97999572753906,
      "close": 158.17999267578125,
      "volume": 904000
    },
    {
      "time": "2026-08-06",
      "open": 158.22999572753906,
      "high": 163.94000244140625,
      "low": 157.6199951171875,
      "close": 160,
      "volume": 1014600
    },
    {
      "time": "2026-08-07",
      "open": 159.6300048828125,
      "high": 161.1300048828125,
      "low": 157.39999389648438,
      "close": 160.92999267578125,
      "volume": 589400
    },
    {
      "time": "2026-08-10",
      "open": 160.89999389648438,
      "high": 160.89999389648438,
      "low": 154.25999450683594,
      "close": 154.63999938964844,
      "volume": 541100
    },
    {
      "time": "2026-08-11",
      "open": 154.77999877929688,
      "high": 156.02000427246094,
      "low": 153.6999969482422,
      "close": 153.82000732421875,
      "volume": 893600
    },
    {
      "time": "2026-08-12",
      "open": 153.5399932861328,
      "high": 155.1699981689453,
      "low": 153,
      "close": 154.07000732421875,
      "volume": 702700
    },
    {
      "time": "2026-08-13",
      "open": 155.57000732421875,
      "high": 156.8300018310547,
      "low": 154.77999877929688,
      "close": 155.13999938964844,
      "volume": 504800
    },
    {
      "time": "2026-08-14",
      "open": 155.57000732421875,
      "high": 157.4499969482422,
      "low": 155.08999633789062,
      "close": 155.47000122070312,
      "volume": 580200
    },
    {
      "time": "2026-08-17",
      "open": 154.63999938964844,
      "high": 154.69000244140625,
      "low": 151.63999938964844,
      "close": 152.3800048828125,
      "volume": 429600
    },
    {
      "time": "2026-08-18",
      "open": 153.02999877929688,
      "high": 153.92999267578125,
      "low": 151.6699981689453,
      "close": 151.72000122070312,
      "volume": 760100
    },
    {
      "time": "2026-08-19",
      "open": 151.75999450683594,
      "high": 154.41000366210938,
      "low": 151,
      "close": 153.97999572753906,
      "volume": 679100
    },
    {
      "time": "2026-08-20",
      "open": 153.94000244140625,
      "high": 154.4499969482422,
      "low": 150.8000030517578,
      "close": 151.00999450683594,
      "volume": 499200
    },
    {
      "time": "2026-08-21",
      "open": 150.8300018310547,
      "high": 151.49000549316406,
      "low": 149.19000244140625,
      "close": 150.77000427246094,
      "volume": 512700
    },
    {
      "time": "2026-08-24",
      "open": 151.36000061035156,
      "high": 152.89999389648438,
      "low": 151.00999450683594,
      "close": 152.67999267578125,
      "volume": 472400
    },
    {
      "time": "2026-08-25",
      "open": 152.97999572753906,
      "high": 153.4600067138672,
      "low": 151.47000122070312,
      "close": 151.85000610351562,
      "volume": 527900
    },
    {
      "time": "2026-08-26",
      "open": 152.75,
      "high": 153.05999755859375,
      "low": 150.9199981689453,
      "close": 151.97999572753906,
      "volume": 358500
    },
    {
      "time": "2026-08-27",
      "open": 150.77999877929688,
      "high": 151.8300018310547,
      "low": 149.61000061035156,
      "close": 150.58999633789062,
      "volume": 510400
    },
    {
      "time": "2026-08-28",
      "open": 150.8800048828125,
      "high": 154.72000122070312,
      "low": 149.94000244140625,
      "close": 150.3800048828125,
      "volume": 340400
    },
    {
      "time": "2026-08-31",
      "open": 149.72999572753906,
      "high": 150.47999572753906,
      "low": 147.77000427246094,
      "close": 149.00999450683594,
      "volume": 394700
    },
    {
      "time": "2026-09-01",
      "open": 149.94000244140625,
      "high": 151.5,
      "low": 148.97000122070312,
      "close": 151.0800018310547,
      "volume": 619100
    },
    {
      "time": "2026-09-02",
      "open": 151.8699951171875,
      "high": 152.16000366210938,
      "low": 150.11000061035156,
      "close": 151.5,
      "volume": 464100
    },
    {
      "time": "2026-09-03",
      "open": 152.2899932861328,
      "high": 152.61000061035156,
      "low": 151.11000061035156,
      "close": 151.5500030517578,
      "volume": 299000
    },
    {
      "time": "2026-09-04",
      "open": 151.2100067138672,
      "high": 151.9199981689453,
      "low": 150.50999450683594,
      "close": 150.75999450683594,
      "volume": 322000
    },
    {
      "time": "2026-09-08",
      "open": 151.22999572753906,
      "high": 151.22999572753906,
      "low": 149.69000244140625,
      "close": 149.94000244140625,
      "volume": 347300
    },
    {
      "time": "2026-09-09",
      "open": 150,
      "high": 150,
      "low": 148.36000061035156,
      "close": 148.8300018310547,
      "volume": 345200
    },
    {
      "time": "2026-09-10",
      "open": 148.6699981689453,
      "high": 149.4499969482422,
      "low": 147.2100067138672,
      "close": 147.6999969482422,
      "volume": 446400
    },
    {
      "time": "2026-09-11",
      "open": 149.13999938964844,
      "high": 150.00999450683594,
      "low": 147.8800048828125,
      "close": 149.0800018310547,
      "volume": 370900
    },
    {
      "time": "2026-09-14",
      "open": 149.3800048828125,
      "high": 149.9550018310547,
      "low": 148.41000366210938,
      "close": 149.2050018310547,
      "volume": 186013
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 122.57819976806641
    },
    {
      "time": "2025-11-24",
      "value": 122.66539993286133
    },
    {
      "time": "2025-11-25",
      "value": 122.78899978637695
    },
    {
      "time": "2025-11-26",
      "value": 122.90519973754883
    },
    {
      "time": "2025-11-28",
      "value": 123.04659973144531
    },
    {
      "time": "2025-12-01",
      "value": 123.22299987792968
    },
    {
      "time": "2025-12-02",
      "value": 123.37539993286133
    },
    {
      "time": "2025-12-03",
      "value": 123.53339981079101
    },
    {
      "time": "2025-12-04",
      "value": 123.72299987792968
    },
    {
      "time": "2025-12-05",
      "value": 123.96800003051757
    },
    {
      "time": "2025-12-08",
      "value": 124.1652001953125
    },
    {
      "time": "2025-12-09",
      "value": 124.3402001953125
    },
    {
      "time": "2025-12-10",
      "value": 124.5018002319336
    },
    {
      "time": "2025-12-11",
      "value": 124.63980026245117
    },
    {
      "time": "2025-12-12",
      "value": 124.75920028686524
    },
    {
      "time": "2025-12-15",
      "value": 124.83400024414063
    },
    {
      "time": "2025-12-16",
      "value": 124.95900024414063
    },
    {
      "time": "2025-12-17",
      "value": 125.12440032958985
    },
    {
      "time": "2025-12-18",
      "value": 125.28680038452148
    },
    {
      "time": "2025-12-19",
      "value": 125.465400390625
    },
    {
      "time": "2025-12-22",
      "value": 125.66900039672852
    },
    {
      "time": "2025-12-23",
      "value": 125.82440048217774
    },
    {
      "time": "2025-12-24",
      "value": 125.96020050048828
    },
    {
      "time": "2025-12-26",
      "value": 126.07120056152344
    },
    {
      "time": "2025-12-29",
      "value": 126.23120056152344
    },
    {
      "time": "2025-12-30",
      "value": 126.38740066528321
    },
    {
      "time": "2025-12-31",
      "value": 126.51700073242188
    },
    {
      "time": "2026-01-02",
      "value": 126.57720077514648
    },
    {
      "time": "2026-01-05",
      "value": 126.6442007446289
    },
    {
      "time": "2026-01-06",
      "value": 126.78880065917969
    },
    {
      "time": "2026-01-07",
      "value": 126.92880065917969
    },
    {
      "time": "2026-01-08",
      "value": 127.07800079345704
    },
    {
      "time": "2026-01-09",
      "value": 127.27860092163085
    },
    {
      "time": "2026-01-12",
      "value": 127.54220108032227
    },
    {
      "time": "2026-01-13",
      "value": 127.8160011291504
    },
    {
      "time": "2026-01-14",
      "value": 128.05980117797853
    },
    {
      "time": "2026-01-15",
      "value": 128.32520111083986
    },
    {
      "time": "2026-01-16",
      "value": 128.57840103149414
    },
    {
      "time": "2026-01-20",
      "value": 128.8192010498047
    },
    {
      "time": "2026-01-21",
      "value": 129.0598010253906
    },
    {
      "time": "2026-01-22",
      "value": 129.12640090942384
    },
    {
      "time": "2026-01-23",
      "value": 129.20160079956054
    },
    {
      "time": "2026-01-26",
      "value": 129.22380081176757
    },
    {
      "time": "2026-01-27",
      "value": 129.22540084838866
    },
    {
      "time": "2026-01-28",
      "value": 129.21660095214844
    },
    {
      "time": "2026-01-29",
      "value": 129.18400085449218
    },
    {
      "time": "2026-01-30",
      "value": 129.21700073242187
    },
    {
      "time": "2026-02-02",
      "value": 129.18680068969726
    },
    {
      "time": "2026-02-03",
      "value": 129.1606005859375
    },
    {
      "time": "2026-02-04",
      "value": 129.17100051879882
    },
    {
      "time": "2026-02-05",
      "value": 129.16820053100585
    },
    {
      "time": "2026-02-06",
      "value": 129.19080032348631
    },
    {
      "time": "2026-02-09",
      "value": 129.18840042114257
    },
    {
      "time": "2026-02-10",
      "value": 129.24980056762695
    },
    {
      "time": "2026-02-11",
      "value": 129.25480056762694
    },
    {
      "time": "2026-02-12",
      "value": 129.22940048217774
    },
    {
      "time": "2026-02-13",
      "value": 129.22820022583008
    },
    {
      "time": "2026-02-17",
      "value": 129.23500045776368
    },
    {
      "time": "2026-02-18",
      "value": 129.25960037231445
    },
    {
      "time": "2026-02-19",
      "value": 129.25920028686522
    },
    {
      "time": "2026-02-20",
      "value": 129.30900009155275
    },
    {
      "time": "2026-02-23",
      "value": 129.35620010375976
    },
    {
      "time": "2026-02-24",
      "value": 129.4284001159668
    },
    {
      "time": "2026-02-25",
      "value": 129.54440017700196
    },
    {
      "time": "2026-02-26",
      "value": 129.6986003112793
    },
    {
      "time": "2026-02-27",
      "value": 129.9142004394531
    },
    {
      "time": "2026-03-02",
      "value": 130.1288003540039
    },
    {
      "time": "2026-03-03",
      "value": 130.3156002807617
    },
    {
      "time": "2026-03-04",
      "value": 130.51980010986327
    },
    {
      "time": "2026-03-05",
      "value": 130.74280029296875
    },
    {
      "time": "2026-03-06",
      "value": 130.9136001586914
    },
    {
      "time": "2026-03-09",
      "value": 131.09880020141603
    },
    {
      "time": "2026-03-10",
      "value": 131.27700012207032
    },
    {
      "time": "2026-03-11",
      "value": 131.43959991455077
    },
    {
      "time": "2026-03-12",
      "value": 131.59599975585937
    },
    {
      "time": "2026-03-13",
      "value": 131.74219970703126
    },
    {
      "time": "2026-03-16",
      "value": 131.8841995239258
    },
    {
      "time": "2026-03-17",
      "value": 132.08379959106446
    },
    {
      "time": "2026-03-18",
      "value": 132.20399948120118
    },
    {
      "time": "2026-03-19",
      "value": 132.20659957885744
    },
    {
      "time": "2026-03-20",
      "value": 132.15419952392577
    },
    {
      "time": "2026-03-23",
      "value": 132.14699951171875
    },
    {
      "time": "2026-03-24",
      "value": 132.1091993713379
    },
    {
      "time": "2026-03-25",
      "value": 132.04659927368164
    },
    {
      "time": "2026-03-26",
      "value": 131.98039916992187
    },
    {
      "time": "2026-03-27",
      "value": 131.84019912719725
    },
    {
      "time": "2026-03-30",
      "value": 131.65859924316408
    },
    {
      "time": "2026-03-31",
      "value": 131.54659942626952
    },
    {
      "time": "2026-04-01",
      "value": 131.4561994934082
    },
    {
      "time": "2026-04-02",
      "value": 131.36899948120117
    },
    {
      "time": "2026-04-06",
      "value": 131.33919967651366
    },
    {
      "time": "2026-04-07",
      "value": 131.34059982299806
    },
    {
      "time": "2026-04-08",
      "value": 131.4113996887207
    },
    {
      "time": "2026-04-09",
      "value": 131.50539962768553
    },
    {
      "time": "2026-04-10",
      "value": 131.63159942626953
    },
    {
      "time": "2026-04-13",
      "value": 131.72999938964844
    },
    {
      "time": "2026-04-14",
      "value": 131.85619934082033
    },
    {
      "time": "2026-04-15",
      "value": 131.98779922485352
    },
    {
      "time": "2026-04-16",
      "value": 132.16959915161132
    },
    {
      "time": "2026-04-17",
      "value": 132.3041990661621
    },
    {
      "time": "2026-04-20",
      "value": 132.3851988220215
    },
    {
      "time": "2026-04-21",
      "value": 132.4005989074707
    },
    {
      "time": "2026-04-22",
      "value": 132.42319900512695
    },
    {
      "time": "2026-04-23",
      "value": 132.37799880981444
    },
    {
      "time": "2026-04-24",
      "value": 132.41219894409178
    },
    {
      "time": "2026-04-27",
      "value": 132.50119888305665
    },
    {
      "time": "2026-04-28",
      "value": 132.56299911499025
    },
    {
      "time": "2026-04-29",
      "value": 132.63119888305664
    },
    {
      "time": "2026-04-30",
      "value": 132.71339889526368
    },
    {
      "time": "2026-05-01",
      "value": 132.8637989807129
    },
    {
      "time": "2026-05-04",
      "value": 132.97479904174804
    },
    {
      "time": "2026-05-05",
      "value": 133.10459915161132
    },
    {
      "time": "2026-05-06",
      "value": 133.245399017334
    },
    {
      "time": "2026-05-07",
      "value": 133.5689988708496
    },
    {
      "time": "2026-05-08",
      "value": 134.0133985900879
    },
    {
      "time": "2026-05-11",
      "value": 134.30379837036133
    },
    {
      "time": "2026-05-12",
      "value": 134.47099838256835
    },
    {
      "time": "2026-05-13",
      "value": 134.62179824829101
    },
    {
      "time": "2026-05-14",
      "value": 134.78759841918946
    },
    {
      "time": "2026-05-15",
      "value": 134.92919815063476
    },
    {
      "time": "2026-05-18",
      "value": 135.15819839477538
    },
    {
      "time": "2026-05-19",
      "value": 135.42599838256837
    },
    {
      "time": "2026-05-20",
      "value": 135.74799850463867
    },
    {
      "time": "2026-05-21",
      "value": 136.1065986633301
    },
    {
      "time": "2026-05-22",
      "value": 136.48999893188477
    },
    {
      "time": "2026-05-26",
      "value": 136.88959884643555
    },
    {
      "time": "2026-05-27",
      "value": 137.2573991394043
    },
    {
      "time": "2026-05-28",
      "value": 137.61779891967774
    },
    {
      "time": "2026-05-29",
      "value": 138.05679916381837
    },
    {
      "time": "2026-06-01",
      "value": 138.51799911499023
    },
    {
      "time": "2026-06-02",
      "value": 139.03619903564453
    },
    {
      "time": "2026-06-03",
      "value": 139.48559890747072
    },
    {
      "time": "2026-06-04",
      "value": 139.953798828125
    },
    {
      "time": "2026-06-05",
      "value": 140.45279876708983
    },
    {
      "time": "2026-06-08",
      "value": 140.91679885864258
    },
    {
      "time": "2026-06-09",
      "value": 141.45219879150392
    },
    {
      "time": "2026-06-10",
      "value": 141.99279891967774
    },
    {
      "time": "2026-06-11",
      "value": 142.50679885864258
    },
    {
      "time": "2026-06-12",
      "value": 143.0735989379883
    },
    {
      "time": "2026-06-15",
      "value": 143.6103988647461
    },
    {
      "time": "2026-06-16",
      "value": 144.06639892578124
    },
    {
      "time": "2026-06-17",
      "value": 144.47299896240236
    },
    {
      "time": "2026-06-18",
      "value": 144.8235989379883
    },
    {
      "time": "2026-06-22",
      "value": 145.20119903564452
    },
    {
      "time": "2026-06-23",
      "value": 145.58019927978515
    },
    {
      "time": "2026-06-24",
      "value": 145.99639923095702
    },
    {
      "time": "2026-06-25",
      "value": 146.39119934082032
    },
    {
      "time": "2026-06-26",
      "value": 146.82579956054687
    },
    {
      "time": "2026-06-29",
      "value": 147.25039978027343
    },
    {
      "time": "2026-06-30",
      "value": 147.66919982910156
    },
    {
      "time": "2026-07-01",
      "value": 148.0983999633789
    },
    {
      "time": "2026-07-02",
      "value": 148.5695999145508
    },
    {
      "time": "2026-07-06",
      "value": 149.05879974365234
    },
    {
      "time": "2026-07-07",
      "value": 149.59579986572265
    },
    {
      "time": "2026-07-08",
      "value": 150.11059967041015
    },
    {
      "time": "2026-07-09",
      "value": 150.64059967041015
    },
    {
      "time": "2026-07-10",
      "value": 151.04659942626952
    },
    {
      "time": "2026-07-13",
      "value": 151.47159942626953
    },
    {
      "time": "2026-07-14",
      "value": 151.8593994140625
    },
    {
      "time": "2026-07-15",
      "value": 152.25819915771484
    },
    {
      "time": "2026-07-16",
      "value": 152.71519927978517
    },
    {
      "time": "2026-07-17",
      "value": 153.1911993408203
    },
    {
      "time": "2026-07-20",
      "value": 153.59139953613283
    },
    {
      "time": "2026-07-21",
      "value": 153.76879974365235
    },
    {
      "time": "2026-07-22",
      "value": 153.7883999633789
    },
    {
      "time": "2026-07-23",
      "value": 153.89779998779298
    },
    {
      "time": "2026-07-24",
      "value": 154.13620025634765
    },
    {
      "time": "2026-07-27",
      "value": 154.4236004638672
    },
    {
      "time": "2026-07-28",
      "value": 154.71960052490235
    },
    {
      "time": "2026-07-29",
      "value": 155.09540069580078
    },
    {
      "time": "2026-07-30",
      "value": 155.3586004638672
    },
    {
      "time": "2026-07-31",
      "value": 155.56960052490234
    },
    {
      "time": "2026-08-03",
      "value": 155.6858004760742
    },
    {
      "time": "2026-08-04",
      "value": 155.81180053710938
    },
    {
      "time": "2026-08-05",
      "value": 155.91340026855468
    },
    {
      "time": "2026-08-06",
      "value": 156.03100036621095
    },
    {
      "time": "2026-08-07",
      "value": 156.20820007324218
    },
    {
      "time": "2026-08-10",
      "value": 156.2586001586914
    },
    {
      "time": "2026-08-11",
      "value": 156.28580017089843
    },
    {
      "time": "2026-08-12",
      "value": 156.35780029296876
    },
    {
      "time": "2026-08-13",
      "value": 156.45100036621093
    },
    {
      "time": "2026-08-14",
      "value": 156.5686004638672
    },
    {
      "time": "2026-08-17",
      "value": 156.5976007080078
    },
    {
      "time": "2026-08-18",
      "value": 156.60360076904297
    },
    {
      "time": "2026-08-19",
      "value": 156.68940063476563
    },
    {
      "time": "2026-08-20",
      "value": 156.69880065917968
    },
    {
      "time": "2026-08-21",
      "value": 156.69940063476562
    },
    {
      "time": "2026-08-24",
      "value": 156.70580047607422
    },
    {
      "time": "2026-08-25",
      "value": 156.6558004760742
    },
    {
      "time": "2026-08-26",
      "value": 156.60580047607422
    },
    {
      "time": "2026-08-27",
      "value": 156.59780029296874
    },
    {
      "time": "2026-08-28",
      "value": 156.6234002685547
    },
    {
      "time": "2026-08-31",
      "value": 156.61060028076173
    },
    {
      "time": "2026-09-01",
      "value": 156.5972003173828
    },
    {
      "time": "2026-09-02",
      "value": 156.57960021972656
    },
    {
      "time": "2026-09-03",
      "value": 156.53600036621094
    },
    {
      "time": "2026-09-04",
      "value": 156.46400024414064
    },
    {
      "time": "2026-09-08",
      "value": 156.34080017089843
    },
    {
      "time": "2026-09-09",
      "value": 156.18980010986328
    },
    {
      "time": "2026-09-10",
      "value": 156.02420013427735
    },
    {
      "time": "2026-09-11",
      "value": 155.87300018310546
    },
    {
      "time": "2026-09-14",
      "value": 155.7059002685547
    }
  ],
  "analysis": null
}