{
  "ok": true,
  "cached": false,
  "ticker": "LCTU",
  "price": 81.8743,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 71.8499984741211,
      "high": 72.01000213623047,
      "low": 71.83699798583984,
      "close": 71.93699645996094,
      "volume": 19600
    },
    {
      "time": "2025-09-16",
      "open": 71.77999877929688,
      "high": 71.77999877929688,
      "low": 71.54000091552734,
      "close": 71.61000061035156,
      "volume": 110900
    },
    {
      "time": "2025-09-17",
      "open": 71.6500015258789,
      "high": 71.92900085449219,
      "low": 71.13999938964844,
      "close": 71.62000274658203,
      "volume": 28100
    },
    {
      "time": "2025-09-18",
      "open": 71.94000244140625,
      "high": 72.26499938964844,
      "low": 71.8499984741211,
      "close": 72.06999969482422,
      "volume": 22800
    },
    {
      "time": "2025-09-19",
      "open": 72.30000305175781,
      "high": 72.35600280761719,
      "low": 72.01399993896484,
      "close": 72.34600067138672,
      "volume": 30700
    },
    {
      "time": "2025-09-22",
      "open": 72.20999908447266,
      "high": 72.74400329589844,
      "low": 72.20999908447266,
      "close": 72.6500015258789,
      "volume": 34800
    },
    {
      "time": "2025-09-23",
      "open": 72.70999908447266,
      "high": 72.74500274658203,
      "low": 72.16100311279297,
      "close": 72.31800079345703,
      "volume": 32900
    },
    {
      "time": "2025-09-24",
      "open": 72.27799987792969,
      "high": 72.31999969482422,
      "low": 71.94000244140625,
      "close": 72.05000305175781,
      "volume": 30700
    },
    {
      "time": "2025-09-25",
      "open": 71.69000244140625,
      "high": 71.83999633789062,
      "low": 71.52999877929688,
      "close": 71.6500015258789,
      "volume": 27000
    },
    {
      "time": "2025-09-26",
      "open": 71.95999908447266,
      "high": 72.12000274658203,
      "low": 71.72799682617188,
      "close": 72.08000183105469,
      "volume": 32500
    },
    {
      "time": "2025-09-29",
      "open": 72.33999633789062,
      "high": 72.45999908447266,
      "low": 72.18000030517578,
      "close": 72.3239974975586,
      "volume": 22800
    },
    {
      "time": "2025-09-30",
      "open": 72.30000305175781,
      "high": 72.58000183105469,
      "low": 72.06300354003906,
      "close": 72.5790023803711,
      "volume": 22000
    },
    {
      "time": "2025-10-01",
      "open": 72.2300033569336,
      "high": 72.87000274658203,
      "low": 72.2300033569336,
      "close": 72.82599639892578,
      "volume": 28900
    },
    {
      "time": "2025-10-02",
      "open": 72.80799865722656,
      "high": 72.97000122070312,
      "low": 72.60299682617188,
      "close": 72.93000030517578,
      "volume": 31500
    },
    {
      "time": "2025-10-03",
      "open": 72.94000244140625,
      "high": 73.29000091552734,
      "low": 72.86000061035156,
      "close": 72.86000061035156,
      "volume": 13200
    },
    {
      "time": "2025-10-06",
      "open": 73.23999786376953,
      "high": 73.3499984741211,
      "low": 72.98999786376953,
      "close": 73.26000213623047,
      "volume": 18000
    },
    {
      "time": "2025-10-07",
      "open": 73.36000061035156,
      "high": 73.36000061035156,
      "low": 72.79900360107422,
      "close": 72.94100189208984,
      "volume": 22300
    },
    {
      "time": "2025-10-08",
      "open": 73.0999984741211,
      "high": 73.38999938964844,
      "low": 73.0999984741211,
      "close": 73.37999725341797,
      "volume": 19200
    },
    {
      "time": "2025-10-09",
      "open": 73.20999908447266,
      "high": 73.26799774169922,
      "low": 72.97000122070312,
      "close": 73.05000305175781,
      "volume": 21300
    },
    {
      "time": "2025-10-10",
      "open": 73.23100280761719,
      "high": 73.27999877929688,
      "low": 71.12999725341797,
      "close": 71.12999725341797,
      "volume": 17900
    },
    {
      "time": "2025-10-13",
      "open": 71.9800033569336,
      "high": 72.31999969482422,
      "low": 71.80999755859375,
      "close": 72.16600036621094,
      "volume": 24000
    },
    {
      "time": "2025-10-14",
      "open": 71.55000305175781,
      "high": 72.47000122070312,
      "low": 71.13999938964844,
      "close": 72.08499908447266,
      "volume": 17300
    },
    {
      "time": "2025-10-15",
      "open": 72.70999908447266,
      "high": 73.0250015258789,
      "low": 71.86000061035156,
      "close": 72.48999786376953,
      "volume": 30500
    },
    {
      "time": "2025-10-16",
      "open": 72.552001953125,
      "high": 72.73999786376953,
      "low": 71.63999938964844,
      "close": 71.95999908447266,
      "volume": 26400
    },
    {
      "time": "2025-10-17",
      "open": 71.93000030517578,
      "high": 72.47899627685547,
      "low": 71.7300033569336,
      "close": 72.35399627685547,
      "volume": 23100
    },
    {
      "time": "2025-10-20",
      "open": 72.91000366210938,
      "high": 73.38999938964844,
      "low": 72.91000366210938,
      "close": 73.29000091552734,
      "volume": 27100
    },
    {
      "time": "2025-10-21",
      "open": 73.23999786376953,
      "high": 73.53700256347656,
      "low": 73.23200225830078,
      "close": 73.37999725341797,
      "volume": 18600
    },
    {
      "time": "2025-10-22",
      "open": 73.33000183105469,
      "high": 73.33000183105469,
      "low": 72.52999877929688,
      "close": 72.88999938964844,
      "volume": 25300
    },
    {
      "time": "2025-10-23",
      "open": 72.87999725341797,
      "high": 73.4800033569336,
      "low": 72.87999725341797,
      "close": 73.41999816894531,
      "volume": 31600
    },
    {
      "time": "2025-10-24",
      "open": 73.87000274658203,
      "high": 74.12999725341797,
      "low": 73.87000274658203,
      "close": 73.97000122070312,
      "volume": 27500
    },
    {
      "time": "2025-10-27",
      "open": 74.54000091552734,
      "high": 74.83000183105469,
      "low": 74.49700164794922,
      "close": 74.83000183105469,
      "volume": 23200
    },
    {
      "time": "2025-10-28",
      "open": 74.97000122070312,
      "high": 75.13999938964844,
      "low": 74.80000305175781,
      "close": 74.95999908447266,
      "volume": 27900
    },
    {
      "time": "2025-10-29",
      "open": 75.08899688720703,
      "high": 75.13999938964844,
      "low": 74.56999969482422,
      "close": 74.77999877929688,
      "volume": 14500
    },
    {
      "time": "2025-10-30",
      "open": 74.27999877929688,
      "high": 74.68000030517578,
      "low": 74.11000061035156,
      "close": 74.11000061035156,
      "volume": 35100
    },
    {
      "time": "2025-10-31",
      "open": 74.45999908447266,
      "high": 74.58999633789062,
      "low": 74.0260009765625,
      "close": 74.36000061035156,
      "volume": 28200
    },
    {
      "time": "2025-11-03",
      "open": 74.3239974975586,
      "high": 74.52999877929688,
      "low": 73.99700164794922,
      "close": 74.43000030517578,
      "volume": 20400
    },
    {
      "time": "2025-11-04",
      "open": 73.54000091552734,
      "high": 74.11799621582031,
      "low": 73.54000091552734,
      "close": 73.5999984741211,
      "volume": 18400
    },
    {
      "time": "2025-11-05",
      "open": 73.55000305175781,
      "high": 74.20800018310547,
      "low": 73.55000305175781,
      "close": 73.9000015258789,
      "volume": 24800
    },
    {
      "time": "2025-11-06",
      "open": 73.48100280761719,
      "high": 73.48100280761719,
      "low": 72.88999938964844,
      "close": 72.9800033569336,
      "volume": 14800
    },
    {
      "time": "2025-11-07",
      "open": 72.66999816894531,
      "high": 73.0989990234375,
      "low": 72.09500122070312,
      "close": 73.0989990234375,
      "volume": 25200
    },
    {
      "time": "2025-11-10",
      "open": 73.93000030517578,
      "high": 74.31999969482422,
      "low": 73.66500091552734,
      "close": 74.25,
      "volume": 24200
    },
    {
      "time": "2025-11-11",
      "open": 74.05000305175781,
      "high": 74.47000122070312,
      "low": 73.96299743652344,
      "close": 74.38400268554688,
      "volume": 21800
    },
    {
      "time": "2025-11-12",
      "open": 74.58000183105469,
      "high": 74.61000061035156,
      "low": 74.29000091552734,
      "close": 74.5,
      "volume": 18900
    },
    {
      "time": "2025-11-13",
      "open": 74.08999633789062,
      "high": 74.19000244140625,
      "low": 73.15299987792969,
      "close": 73.29000091552734,
      "volume": 20200
    },
    {
      "time": "2025-11-14",
      "open": 72.66999816894531,
      "high": 73.61000061035156,
      "low": 72.34500122070312,
      "close": 73.19300079345703,
      "volume": 38500
    },
    {
      "time": "2025-11-17",
      "open": 72.94999694824219,
      "high": 73.30000305175781,
      "low": 72.20999908447266,
      "close": 72.45999908447266,
      "volume": 24800
    },
    {
      "time": "2025-11-18",
      "open": 72.08499908447266,
      "high": 72.41000366210938,
      "low": 71.44000244140625,
      "close": 71.91999816894531,
      "volume": 45100
    },
    {
      "time": "2025-11-19",
      "open": 71.91000366210938,
      "high": 72.5199966430664,
      "low": 71.68499755859375,
      "close": 72.05999755859375,
      "volume": 27500
    },
    {
      "time": "2025-11-20",
      "open": 73.13999938964844,
      "high": 73.41999816894531,
      "low": 70.80999755859375,
      "close": 70.83999633789062,
      "volume": 31900
    },
    {
      "time": "2025-11-21",
      "open": 71.19000244140625,
      "high": 72.18399810791016,
      "low": 70.75,
      "close": 71.56099700927734,
      "volume": 26300
    },
    {
      "time": "2025-11-24",
      "open": 71.97000122070312,
      "high": 72.75,
      "low": 71.97000122070312,
      "close": 72.68299865722656,
      "volume": 24300
    },
    {
      "time": "2025-11-25",
      "open": 72.56999969482422,
      "high": 73.44000244140625,
      "low": 72.33999633789062,
      "close": 73.37999725341797,
      "volume": 22100
    },
    {
      "time": "2025-11-26",
      "open": 73.63999938964844,
      "high": 74.08000183105469,
      "low": 73.62999725341797,
      "close": 73.87999725341797,
      "volume": 22500
    },
    {
      "time": "2025-11-28",
      "open": 73.97000122070312,
      "high": 74.20999908447266,
      "low": 73.97000122070312,
      "close": 74.18299865722656,
      "volume": 16900
    },
    {
      "time": "2025-12-01",
      "open": 73.7699966430664,
      "high": 74.12000274658203,
      "low": 73.7699966430664,
      "close": 73.80999755859375,
      "volume": 16000
    },
    {
      "time": "2025-12-02",
      "open": 74.12000274658203,
      "high": 74.22000122070312,
      "low": 73.8290023803711,
      "close": 73.96700286865234,
      "volume": 18700
    },
    {
      "time": "2025-12-03",
      "open": 73.86000061035156,
      "high": 74.36000061035156,
      "low": 73.86000061035156,
      "close": 74.22000122070312,
      "volume": 22800
    },
    {
      "time": "2025-12-04",
      "open": 74.43000030517578,
      "high": 74.43000030517578,
      "low": 74.08000183105469,
      "close": 74.30999755859375,
      "volume": 38400
    },
    {
      "time": "2025-12-05",
      "open": 74.5199966430664,
      "high": 74.75700378417969,
      "low": 74.37999725341797,
      "close": 74.44000244140625,
      "volume": 20700
    },
    {
      "time": "2025-12-08",
      "open": 74.45999908447266,
      "high": 74.45999908447266,
      "low": 74.08499908447266,
      "close": 74.2300033569336,
      "volume": 13000
    },
    {
      "time": "2025-12-09",
      "open": 74.2750015258789,
      "high": 74.47100067138672,
      "low": 74.1500015258789,
      "close": 74.1500015258789,
      "volume": 23300
    },
    {
      "time": "2025-12-10",
      "open": 74.16000366210938,
      "high": 74.86000061035156,
      "low": 74.08000183105469,
      "close": 74.69999694824219,
      "volume": 21500
    },
    {
      "time": "2025-12-11",
      "open": 74.47000122070312,
      "high": 74.9800033569336,
      "low": 74.28099822998047,
      "close": 74.97000122070312,
      "volume": 22500
    },
    {
      "time": "2025-12-12",
      "open": 74.88999938964844,
      "high": 74.97000122070312,
      "low": 74.12999725341797,
      "close": 74.21800231933594,
      "volume": 14300
    },
    {
      "time": "2025-12-15",
      "open": 74.6500015258789,
      "high": 74.6500015258789,
      "low": 74,
      "close": 74.15899658203125,
      "volume": 24600
    },
    {
      "time": "2025-12-16",
      "open": 73.76000213623047,
      "high": 73.94999694824219,
      "low": 73.30500030517578,
      "close": 73.69499969482422,
      "volume": 22100
    },
    {
      "time": "2025-12-17",
      "open": 73.58999633789062,
      "high": 73.68900299072266,
      "low": 72.83999633789062,
      "close": 72.87000274658203,
      "volume": 17400
    },
    {
      "time": "2025-12-18",
      "open": 73.47000122070312,
      "high": 73.87000274658203,
      "low": 73.26000213623047,
      "close": 73.4800033569336,
      "volume": 26300
    },
    {
      "time": "2025-12-19",
      "open": 73.63999938964844,
      "high": 74.16000366210938,
      "low": 73.63999938964844,
      "close": 74.0469970703125,
      "volume": 36300
    },
    {
      "time": "2025-12-22",
      "open": 74.37999725341797,
      "high": 74.58999633789062,
      "low": 74.35299682617188,
      "close": 74.54000091552734,
      "volume": 32800
    },
    {
      "time": "2025-12-23",
      "open": 74.37999725341797,
      "high": 74.79000091552734,
      "low": 74.37999725341797,
      "close": 74.79000091552734,
      "volume": 25100
    },
    {
      "time": "2025-12-24",
      "open": 74.80000305175781,
      "high": 75.06800079345703,
      "low": 74.7699966430664,
      "close": 75.02999877929688,
      "volume": 21600
    },
    {
      "time": "2025-12-26",
      "open": 74.95999908447266,
      "high": 75.06500244140625,
      "low": 74.88999938964844,
      "close": 75.0459976196289,
      "volume": 12300
    },
    {
      "time": "2025-12-29",
      "open": 74.68000030517578,
      "high": 74.80999755859375,
      "low": 74.58000183105469,
      "close": 74.70099639892578,
      "volume": 18100
    },
    {
      "time": "2025-12-30",
      "open": 74.62000274658203,
      "high": 74.76000213623047,
      "low": 74.56999969482422,
      "close": 74.60299682617188,
      "volume": 18700
    },
    {
      "time": "2025-12-31",
      "open": 74.5999984741211,
      "high": 74.5999984741211,
      "low": 74.09100341796875,
      "close": 74.09100341796875,
      "volume": 20700
    },
    {
      "time": "2026-01-02",
      "open": 74.44000244140625,
      "high": 74.44499969482422,
      "low": 73.83000183105469,
      "close": 74.14399719238281,
      "volume": 32500
    },
    {
      "time": "2026-01-05",
      "open": 74.51000213623047,
      "high": 74.93000030517578,
      "low": 74.51000213623047,
      "close": 74.69999694824219,
      "volume": 26000
    },
    {
      "time": "2026-01-06",
      "open": 74.90399932861328,
      "high": 75.25,
      "low": 74.79000091552734,
      "close": 75.23999786376953,
      "volume": 21200
    },
    {
      "time": "2026-01-07",
      "open": 75.38999938964844,
      "high": 75.43800354003906,
      "low": 74.99600219726562,
      "close": 74.99600219726562,
      "volume": 30600
    },
    {
      "time": "2026-01-08",
      "open": 74.80999755859375,
      "high": 75.08000183105469,
      "low": 74.80999755859375,
      "close": 75.00700378417969,
      "volume": 25200
    },
    {
      "time": "2026-01-09",
      "open": 75.02999877929688,
      "high": 75.48999786376953,
      "low": 74.91200256347656,
      "close": 75.37999725341797,
      "volume": 24400
    },
    {
      "time": "2026-01-12",
      "open": 75.06999969482422,
      "high": 75.5,
      "low": 75.06999969482422,
      "close": 75.38999938964844,
      "volume": 40400
    },
    {
      "time": "2026-01-13",
      "open": 75.41999816894531,
      "high": 75.41999816894531,
      "low": 75.03700256347656,
      "close": 75.23999786376953,
      "volume": 16900
    },
    {
      "time": "2026-01-14",
      "open": 74.88999938964844,
      "high": 74.90399932861328,
      "low": 74.43000030517578,
      "close": 74.81700134277344,
      "volume": 25500
    },
    {
      "time": "2026-01-15",
      "open": 75.30999755859375,
      "high": 75.41699981689453,
      "low": 75.06500244140625,
      "close": 75.11299896240234,
      "volume": 18100
    },
    {
      "time": "2026-01-16",
      "open": 75.19000244140625,
      "high": 75.24099731445312,
      "low": 74.88999938964844,
      "close": 75.04399871826172,
      "volume": 15900
    },
    {
      "time": "2026-01-20",
      "open": 73.9800033569336,
      "high": 74.31600189208984,
      "low": 73.41899871826172,
      "close": 73.41899871826172,
      "volume": 31100
    },
    {
      "time": "2026-01-21",
      "open": 73.87999725341797,
      "high": 74.56999969482422,
      "low": 73.62999725341797,
      "close": 74.27799987792969,
      "volume": 25100
    },
    {
      "time": "2026-01-22",
      "open": 74.83999633789062,
      "high": 74.86000061035156,
      "low": 74.5199966430664,
      "close": 74.68000030517578,
      "volume": 24100
    },
    {
      "time": "2026-01-23",
      "open": 74.62000274658203,
      "high": 74.80999755859375,
      "low": 74.47000122070312,
      "close": 74.62000274658203,
      "volume": 28500
    },
    {
      "time": "2026-01-26",
      "open": 74.76000213623047,
      "high": 75.08999633789062,
      "low": 74.76000213623047,
      "close": 74.98999786376953,
      "volume": 27200
    },
    {
      "time": "2026-01-27",
      "open": 75.10399627685547,
      "high": 75.23999786376953,
      "low": 75.06999969482422,
      "close": 75.16500091552734,
      "volume": 16400
    },
    {
      "time": "2026-01-28",
      "open": 75.27999877929688,
      "high": 75.33000183105469,
      "low": 74.98999786376953,
      "close": 75.15399932861328,
      "volume": 16700
    },
    {
      "time": "2026-01-29",
      "open": 75.23999786376953,
      "high": 75.23999786376953,
      "low": 74.06600189208984,
      "close": 75.05000305175781,
      "volume": 27900
    },
    {
      "time": "2026-01-30",
      "open": 74.6500015258789,
      "high": 74.91300201416016,
      "low": 74.47000122070312,
      "close": 74.7020034790039,
      "volume": 16800
    },
    {
      "time": "2026-02-02",
      "open": 74.48999786376953,
      "high": 75.31999969482422,
      "low": 74.48999786376953,
      "close": 75.18399810791016,
      "volume": 22500
    },
    {
      "time": "2026-02-03",
      "open": 75.19999694824219,
      "high": 75.19999694824219,
      "low": 73.88999938964844,
      "close": 74.4229965209961,
      "volume": 40200
    },
    {
      "time": "2026-02-04",
      "open": 74.11000061035156,
      "high": 74.52999877929688,
      "low": 73.63999938964844,
      "close": 74.16999816894531,
      "volume": 23700
    },
    {
      "time": "2026-02-05",
      "open": 73.69999694824219,
      "high": 73.9000015258789,
      "low": 73.13500213623047,
      "close": 73.23999786376953,
      "volume": 38700
    },
    {
      "time": "2026-02-06",
      "open": 73.72000122070312,
      "high": 74.88999938964844,
      "low": 73.72000122070312,
      "close": 74.87999725341797,
      "volume": 21500
    },
    {
      "time": "2026-02-09",
      "open": 74.80999755859375,
      "high": 75.30000305175781,
      "low": 74.70600128173828,
      "close": 75.17900085449219,
      "volume": 25600
    },
    {
      "time": "2026-02-10",
      "open": 75.16000366210938,
      "high": 75.36000061035156,
      "low": 74.88999938964844,
      "close": 74.88999938964844,
      "volume": 25700
    },
    {
      "time": "2026-02-11",
      "open": 75.30000305175781,
      "high": 75.30000305175781,
      "low": 74.61000061035156,
      "close": 74.7979965209961,
      "volume": 36400
    },
    {
      "time": "2026-02-12",
      "open": 75.0199966430664,
      "high": 75.0199966430664,
      "low": 73.33999633789062,
      "close": 73.41000366210938,
      "volume": 34800
    },
    {
      "time": "2026-02-13",
      "open": 73.41000366210938,
      "high": 73.94000244140625,
      "low": 73.06999969482422,
      "close": 73.43900299072266,
      "volume": 17700
    },
    {
      "time": "2026-02-17",
      "open": 73.30000305175781,
      "high": 73.83000183105469,
      "low": 72.93000030517578,
      "close": 73.61000061035156,
      "volume": 33300
    },
    {
      "time": "2026-02-18",
      "open": 73.72000122070312,
      "high": 74.34700012207031,
      "low": 73.72000122070312,
      "close": 74.125,
      "volume": 46400
    },
    {
      "time": "2026-02-19",
      "open": 73.72000122070312,
      "high": 73.98899841308594,
      "low": 73.63400268554688,
      "close": 73.88999938964844,
      "volume": 30300
    },
    {
      "time": "2026-02-20",
      "open": 74.18000030517578,
      "high": 74.41999816894531,
      "low": 73.86499786376953,
      "close": 74.38999938964844,
      "volume": 33400
    },
    {
      "time": "2026-02-23",
      "open": 73.98200225830078,
      "high": 74.01300048828125,
      "low": 73.30000305175781,
      "close": 73.38300323486328,
      "volume": 21500
    },
    {
      "time": "2026-02-24",
      "open": 73.61199951171875,
      "high": 74.13999938964844,
      "low": 73.61199951171875,
      "close": 74.07599639892578,
      "volume": 40500
    },
    {
      "time": "2026-02-25",
      "open": 74.4000015258789,
      "high": 74.7300033569336,
      "low": 74.33999633789062,
      "close": 74.69000244140625,
      "volume": 28000
    },
    {
      "time": "2026-02-26",
      "open": 74.68000030517578,
      "high": 74.68000030517578,
      "low": 73.92500305175781,
      "close": 74.43000030517578,
      "volume": 19600
    },
    {
      "time": "2026-02-27",
      "open": 73.69999694824219,
      "high": 74.08999633789062,
      "low": 73.69999694824219,
      "close": 74.05999755859375,
      "volume": 14100
    },
    {
      "time": "2026-03-02",
      "open": 73.62000274658203,
      "high": 74.427001953125,
      "low": 73.62000274658203,
      "close": 74.2239990234375,
      "volume": 38000
    },
    {
      "time": "2026-03-03",
      "open": 72.94999694824219,
      "high": 73.7300033569336,
      "low": 72.3489990234375,
      "close": 73.48500061035156,
      "volume": 36000
    },
    {
      "time": "2026-03-04",
      "open": 73.68000030517578,
      "high": 74.19000244140625,
      "low": 73.5999984741211,
      "close": 73.98999786376953,
      "volume": 25400
    },
    {
      "time": "2026-03-05",
      "open": 73.7699966430664,
      "high": 74.02400207519531,
      "low": 73.06500244140625,
      "close": 73.62000274658203,
      "volume": 33900
    },
    {
      "time": "2026-03-06",
      "open": 72.58499908447266,
      "high": 72.88999938964844,
      "low": 72.58000183105469,
      "close": 72.6780014038086,
      "volume": 22200
    },
    {
      "time": "2026-03-09",
      "open": 71.55000305175781,
      "high": 73.29000091552734,
      "low": 71.54000091552734,
      "close": 73.1709976196289,
      "volume": 29100
    },
    {
      "time": "2026-03-10",
      "open": 73.06999969482422,
      "high": 73.75,
      "low": 72.90499877929688,
      "close": 73.0739974975586,
      "volume": 17600
    },
    {
      "time": "2026-03-11",
      "open": 73.12999725341797,
      "high": 73.23999786376953,
      "low": 72.70999908447266,
      "close": 72.95600128173828,
      "volume": 27400
    },
    {
      "time": "2026-03-12",
      "open": 72.38999938964844,
      "high": 72.38999938964844,
      "low": 71.69999694824219,
      "close": 71.69999694824219,
      "volume": 889100
    },
    {
      "time": "2026-03-13",
      "open": 71.98999786376953,
      "high": 72.3499984741211,
      "low": 71.18000030517578,
      "close": 71.2509994506836,
      "volume": 98100
    },
    {
      "time": "2026-03-16",
      "open": 71.88999938964844,
      "high": 72.2750015258789,
      "low": 71.81999969482422,
      "close": 72,
      "volume": 46400
    },
    {
      "time": "2026-03-17",
      "open": 72.12000274658203,
      "high": 72.36000061035156,
      "low": 71.98999786376953,
      "close": 72.05000305175781,
      "volume": 23700
    },
    {
      "time": "2026-03-18",
      "open": 71.70999908447266,
      "high": 71.79499816894531,
      "low": 71.13300323486328,
      "close": 71.13300323486328,
      "volume": 28300
    },
    {
      "time": "2026-03-19",
      "open": 70.58000183105469,
      "high": 71.1240005493164,
      "low": 70.45800018310547,
      "close": 70.98999786376953,
      "volume": 44500
    },
    {
      "time": "2026-03-20",
      "open": 70.80000305175781,
      "high": 70.80000305175781,
      "low": 69.55999755859375,
      "close": 69.86000061035156,
      "volume": 26600
    },
    {
      "time": "2026-03-23",
      "open": 70.88999938964844,
      "high": 71.4800033569336,
      "low": 70.63500213623047,
      "close": 70.6969985961914,
      "volume": 31000
    },
    {
      "time": "2026-03-24",
      "open": 70.22000122070312,
      "high": 70.80000305175781,
      "low": 70.1500015258789,
      "close": 70.41500091552734,
      "volume": 23100
    },
    {
      "time": "2026-03-25",
      "open": 71.05999755859375,
      "high": 71.30000305175781,
      "low": 70.5999984741211,
      "close": 70.82599639892578,
      "volume": 27500
    },
    {
      "time": "2026-03-26",
      "open": 70.66999816894531,
      "high": 70.66999816894531,
      "low": 69.59100341796875,
      "close": 69.59100341796875,
      "volume": 22300
    },
    {
      "time": "2026-03-27",
      "open": 68.85399627685547,
      "high": 69.16000366210938,
      "low": 68.22100067138672,
      "close": 68.3489990234375,
      "volume": 46600
    },
    {
      "time": "2026-03-30",
      "open": 68.94000244140625,
      "high": 68.94000244140625,
      "low": 67.94999694824219,
      "close": 68.16999816894531,
      "volume": 22600
    },
    {
      "time": "2026-03-31",
      "open": 68.91999816894531,
      "high": 70.18900299072266,
      "low": 68.87000274658203,
      "close": 70.13700103759766,
      "volume": 27200
    },
    {
      "time": "2026-04-01",
      "open": 70.54000091552734,
      "high": 71.02999877929688,
      "low": 70.54000091552734,
      "close": 70.72100067138672,
      "volume": 51100
    },
    {
      "time": "2026-04-02",
      "open": 69.80000305175781,
      "high": 70.80000305175781,
      "low": 69.69000244140625,
      "close": 70.7699966430664,
      "volume": 20800
    },
    {
      "time": "2026-04-06",
      "open": 70.76000213623047,
      "high": 71.06800079345703,
      "low": 70.76000213623047,
      "close": 71.06800079345703,
      "volume": 20400
    },
    {
      "time": "2026-04-07",
      "open": 70.9000015258789,
      "high": 71.0199966430664,
      "low": 70.31500244140625,
      "close": 71.0199966430664,
      "volume": 23700
    },
    {
      "time": "2026-04-08",
      "open": 73,
      "high": 73,
      "low": 72.63500213623047,
      "close": 72.87000274658203,
      "volume": 21900
    },
    {
      "time": "2026-04-09",
      "open": 72.70999908447266,
      "high": 73.28199768066406,
      "low": 72.58000183105469,
      "close": 73.2300033569336,
      "volume": 24200
    },
    {
      "time": "2026-04-10",
      "open": 73.31999969482422,
      "high": 73.31999969482422,
      "low": 72.94499969482422,
      "close": 73.02999877929688,
      "volume": 20200
    },
    {
      "time": "2026-04-13",
      "open": 72.76000213623047,
      "high": 73.69999694824219,
      "low": 72.76000213623047,
      "close": 73.69999694824219,
      "volume": 19900
    },
    {
      "time": "2026-04-14",
      "open": 74.11000061035156,
      "high": 74.54000091552734,
      "low": 74.11000061035156,
      "close": 74.5199966430664,
      "volume": 20200
    },
    {
      "time": "2026-04-15",
      "open": 74.70999908447266,
      "high": 75.20999908447266,
      "low": 74.69000244140625,
      "close": 75.19000244140625,
      "volume": 42100
    },
    {
      "time": "2026-04-16",
      "open": 75.33000183105469,
      "high": 75.50499725341797,
      "low": 75.07499694824219,
      "close": 75.36000061035156,
      "volume": 24000
    },
    {
      "time": "2026-04-17",
      "open": 75.94999694824219,
      "high": 76.55000305175781,
      "low": 75.94000244140625,
      "close": 76.322998046875,
      "volume": 27000
    },
    {
      "time": "2026-04-20",
      "open": 76.1500015258789,
      "high": 76.30500030517578,
      "low": 76.02999877929688,
      "close": 76.2300033569336,
      "volume": 20100
    },
    {
      "time": "2026-04-21",
      "open": 76.37999725341797,
      "high": 76.54000091552734,
      "low": 75.62999725341797,
      "close": 75.66200256347656,
      "volume": 28000
    },
    {
      "time": "2026-04-22",
      "open": 76.2699966430664,
      "high": 76.28299713134766,
      "low": 76.04199981689453,
      "close": 76.28299713134766,
      "volume": 26100
    },
    {
      "time": "2026-04-23",
      "open": 75.98999786376953,
      "high": 76.19000244140625,
      "low": 75.12000274658203,
      "close": 75.80999755859375,
      "volume": 43300
    },
    {
      "time": "2026-04-24",
      "open": 75.91999816894531,
      "high": 76.47799682617188,
      "low": 75.9000015258789,
      "close": 76.47799682617188,
      "volume": 33500
    },
    {
      "time": "2026-04-27",
      "open": 76.29000091552734,
      "high": 76.55999755859375,
      "low": 76.29000091552734,
      "close": 76.55999755859375,
      "volume": 23600
    },
    {
      "time": "2026-04-28",
      "open": 76.23999786376953,
      "high": 76.23999786376953,
      "low": 75.96299743652344,
      "close": 76.18299865722656,
      "volume": 26600
    },
    {
      "time": "2026-04-29",
      "open": 75.92500305175781,
      "high": 76.02400207519531,
      "low": 75.73999786376953,
      "close": 76.01699829101562,
      "volume": 20300
    },
    {
      "time": "2026-04-30",
      "open": 76.16000366210938,
      "high": 76.92500305175781,
      "low": 75.93000030517578,
      "close": 76.8499984741211,
      "volume": 43700
    },
    {
      "time": "2026-05-01",
      "open": 77.12699890136719,
      "high": 77.41999816894531,
      "low": 77.0270004272461,
      "close": 77.0270004272461,
      "volume": 24800
    },
    {
      "time": "2026-05-04",
      "open": 76.87000274658203,
      "high": 77.12000274658203,
      "low": 76.36000061035156,
      "close": 76.60299682617188,
      "volume": 23300
    },
    {
      "time": "2026-05-05",
      "open": 77.19000244140625,
      "high": 77.30999755859375,
      "low": 77.03099822998047,
      "close": 77.19200134277344,
      "volume": 28200
    },
    {
      "time": "2026-05-06",
      "open": 77.70999908447266,
      "high": 78.41999816894531,
      "low": 77.70999908447266,
      "close": 78.41500091552734,
      "volume": 19700
    },
    {
      "time": "2026-05-07",
      "open": 78.48999786376953,
      "high": 78.54000091552734,
      "low": 78,
      "close": 78.0510025024414,
      "volume": 31600
    },
    {
      "time": "2026-05-08",
      "open": 78.43000030517578,
      "high": 78.73999786376953,
      "low": 78.43000030517578,
      "close": 78.69999694824219,
      "volume": 29500
    },
    {
      "time": "2026-05-11",
      "open": 78.63999938964844,
      "high": 78.87000274658203,
      "low": 78.56500244140625,
      "close": 78.6729965209961,
      "volume": 26500
    },
    {
      "time": "2026-05-12",
      "open": 78.44999694824219,
      "high": 78.6510009765625,
      "low": 78.06999969482422,
      "close": 78.6510009765625,
      "volume": 22300
    },
    {
      "time": "2026-05-13",
      "open": 78.69000244140625,
      "high": 79.16000366210938,
      "low": 78.45099639892578,
      "close": 78.99099731445312,
      "volume": 24600
    },
    {
      "time": "2026-05-14",
      "open": 79.1500015258789,
      "high": 79.80999755859375,
      "low": 79.1500015258789,
      "close": 79.6500015258789,
      "volume": 37500
    },
    {
      "time": "2026-05-15",
      "open": 79.0199966430664,
      "high": 79.08999633789062,
      "low": 78.6500015258789,
      "close": 78.6500015258789,
      "volume": 27000
    },
    {
      "time": "2026-05-18",
      "open": 78.77999877929688,
      "high": 79,
      "low": 78.2300033569336,
      "close": 78.66600036621094,
      "volume": 27300
    },
    {
      "time": "2026-05-19",
      "open": 78.33499908447266,
      "high": 78.61000061035156,
      "low": 78.05000305175781,
      "close": 78.16000366210938,
      "volume": 18900
    },
    {
      "time": "2026-05-20",
      "open": 78.5199966430664,
      "high": 79.06700134277344,
      "low": 78.29000091552734,
      "close": 79.06700134277344,
      "volume": 22400
    },
    {
      "time": "2026-05-21",
      "open": 78.5999984741211,
      "high": 79.375,
      "low": 78.5999984741211,
      "close": 79.2229995727539,
      "volume": 25500
    },
    {
      "time": "2026-05-22",
      "open": 79.52999877929688,
      "high": 79.80999755859375,
      "low": 79.41500091552734,
      "close": 79.5,
      "volume": 23100
    },
    {
      "time": "2026-05-26",
      "open": 79.97000122070312,
      "high": 80.25399780273438,
      "low": 79.86000061035156,
      "close": 80.08999633789062,
      "volume": 23800
    },
    {
      "time": "2026-05-27",
      "open": 80.14800262451172,
      "high": 80.22000122070312,
      "low": 79.92500305175781,
      "close": 80.06500244140625,
      "volume": 20300
    },
    {
      "time": "2026-05-28",
      "open": 80.0999984741211,
      "high": 80.61000061035156,
      "low": 80.02999877929688,
      "close": 80.55500030517578,
      "volume": 459200
    },
    {
      "time": "2026-05-29",
      "open": 80.69999694824219,
      "high": 80.87999725341797,
      "low": 80.58999633789062,
      "close": 80.76200103759766,
      "volume": 45800
    },
    {
      "time": "2026-06-01",
      "open": 80.71399688720703,
      "high": 81.26000213623047,
      "low": 80.66999816894531,
      "close": 81.05999755859375,
      "volume": 38300
    },
    {
      "time": "2026-06-02",
      "open": 80.86000061035156,
      "high": 81.25,
      "low": 80.86000061035156,
      "close": 81.20999908447266,
      "volume": 26800
    },
    {
      "time": "2026-06-03",
      "open": 81.0199966430664,
      "high": 81.0199966430664,
      "low": 80.61000061035156,
      "close": 80.61000061035156,
      "volume": 23900
    },
    {
      "time": "2026-06-04",
      "open": 80.47000122070312,
      "high": 81.08599853515625,
      "low": 80.47000122070312,
      "close": 81.01100158691406,
      "volume": 13400
    },
    {
      "time": "2026-06-05",
      "open": 80.48999786376953,
      "high": 80.48999786376953,
      "low": 78.80000305175781,
      "close": 79.03700256347656,
      "volume": 22800
    },
    {
      "time": "2026-06-08",
      "open": 79.44000244140625,
      "high": 79.69499969482422,
      "low": 79.04000091552734,
      "close": 79.10299682617188,
      "volume": 27000
    },
    {
      "time": "2026-06-09",
      "open": 79.91500091552734,
      "high": 79.91500091552734,
      "low": 77.41300201416016,
      "close": 78.86799621582031,
      "volume": 30200
    },
    {
      "time": "2026-06-10",
      "open": 78.47000122070312,
      "high": 78.94100189208984,
      "low": 77.6500015258789,
      "close": 77.7770004272461,
      "volume": 27000
    },
    {
      "time": "2026-06-11",
      "open": 77.92500305175781,
      "high": 79.1780014038086,
      "low": 77.72000122070312,
      "close": 79.04000091552734,
      "volume": 26200
    },
    {
      "time": "2026-06-12",
      "open": 79.05000305175781,
      "high": 79.3949966430664,
      "low": 78.75499725341797,
      "close": 79.37799835205078,
      "volume": 21000
    },
    {
      "time": "2026-06-15",
      "open": 80.22000122070312,
      "high": 80.83000183105469,
      "low": 80.22000122070312,
      "close": 80.56500244140625,
      "volume": 21100
    },
    {
      "time": "2026-06-16",
      "open": 80.55000305175781,
      "high": 80.72000122070312,
      "low": 80.08000183105469,
      "close": 80.08000183105469,
      "volume": 23000
    },
    {
      "time": "2026-06-17",
      "open": 80.16999816894531,
      "high": 80.36000061035156,
      "low": 78.96499633789062,
      "close": 79.13999938964844,
      "volume": 35400
    },
    {
      "time": "2026-06-18",
      "open": 80.04000091552734,
      "high": 80.04000091552734,
      "low": 79.66999816894531,
      "close": 79.9000015258789,
      "volume": 26900
    },
    {
      "time": "2026-06-22",
      "open": 79.91000366210938,
      "high": 80.19999694824219,
      "low": 79.5199966430664,
      "close": 79.62899780273438,
      "volume": 20800
    },
    {
      "time": "2026-06-23",
      "open": 78.61000061035156,
      "high": 79.18000030517578,
      "low": 78.55000305175781,
      "close": 78.71199798583984,
      "volume": 33800
    },
    {
      "time": "2026-06-24",
      "open": 78.83999633789062,
      "high": 79.27300262451172,
      "low": 78.48999786376953,
      "close": 78.61100006103516,
      "volume": 11100
    },
    {
      "time": "2026-06-25",
      "open": 78.75,
      "high": 79.16000366210938,
      "low": 78.47000122070312,
      "close": 78.62999725341797,
      "volume": 27500
    },
    {
      "time": "2026-06-26",
      "open": 78.18000030517578,
      "high": 79.00800323486328,
      "low": 78.18000030517578,
      "close": 78.69999694824219,
      "volume": 12000
    },
    {
      "time": "2026-06-29",
      "open": 79.12999725341797,
      "high": 79.62999725341797,
      "low": 78.83000183105469,
      "close": 79.58499908447266,
      "volume": 21600
    },
    {
      "time": "2026-06-30",
      "open": 79.58000183105469,
      "high": 80.29000091552734,
      "low": 79.58000183105469,
      "close": 80.16000366210938,
      "volume": 23500
    },
    {
      "time": "2026-07-01",
      "open": 79.98999786376953,
      "high": 80.55699920654297,
      "low": 79.98999786376953,
      "close": 80.19000244140625,
      "volume": 20200
    },
    {
      "time": "2026-07-02",
      "open": 80.71299743652344,
      "high": 80.7229995727539,
      "low": 79.7300033569336,
      "close": 80.18199920654297,
      "volume": 33600
    },
    {
      "time": "2026-07-06",
      "open": 80.5199966430664,
      "high": 80.94999694824219,
      "low": 80.5199966430664,
      "close": 80.81500244140625,
      "volume": 16400
    },
    {
      "time": "2026-07-07",
      "open": 80.75,
      "high": 80.75,
      "low": 80.3479995727539,
      "close": 80.4749984741211,
      "volume": 21300
    },
    {
      "time": "2026-07-08",
      "open": 80.09500122070312,
      "high": 80.26000213623047,
      "low": 79.56999969482422,
      "close": 80.25,
      "volume": 20500
    },
    {
      "time": "2026-07-09",
      "open": 80.30999755859375,
      "high": 80.9000015258789,
      "low": 80.30999755859375,
      "close": 80.8499984741211,
      "volume": 20500
    },
    {
      "time": "2026-07-10",
      "open": 80.98999786376953,
      "high": 81.2699966430664,
      "low": 80.63999938964844,
      "close": 81.20700073242188,
      "volume": 12300
    },
    {
      "time": "2026-07-13",
      "open": 81.12000274658203,
      "high": 81.125,
      "low": 80.47000122070312,
      "close": 80.58999633789062,
      "volume": 3584000
    },
    {
      "time": "2026-07-14",
      "open": 80.81999969482422,
      "high": 81.08000183105469,
      "low": 80.58000183105469,
      "close": 80.95999908447266,
      "volume": 18000
    },
    {
      "time": "2026-07-15",
      "open": 81.18000030517578,
      "high": 81.41000366210938,
      "low": 80.79900360107422,
      "close": 81.19999694824219,
      "volume": 29000
    },
    {
      "time": "2026-07-16",
      "open": 80.94999694824219,
      "high": 81.25,
      "low": 80.61000061035156,
      "close": 80.87000274658203,
      "volume": 23700
    },
    {
      "time": "2026-07-17",
      "open": 79.86499786376953,
      "high": 80.44999694824219,
      "low": 79.86499786376953,
      "close": 80.1520004272461,
      "volume": 17400
    },
    {
      "time": "2026-07-20",
      "open": 80.37000274658203,
      "high": 80.37000274658203,
      "low": 79.83000183105469,
      "close": 79.87999725341797,
      "volume": 22800
    },
    {
      "time": "2026-07-21",
      "open": 80.16899871826172,
      "high": 80.52999877929688,
      "low": 80.16899871826172,
      "close": 80.47000122070312,
      "volume": 18100
    },
    {
      "time": "2026-07-22",
      "open": 80.25,
      "high": 80.61900329589844,
      "low": 80.25,
      "close": 80.36000061035156,
      "volume": 17500
    },
    {
      "time": "2026-07-23",
      "open": 79.41000366210938,
      "high": 79.62799835205078,
      "low": 79.06999969482422,
      "close": 79.30999755859375,
      "volume": 24700
    },
    {
      "time": "2026-07-24",
      "open": 79.43000030517578,
      "high": 80,
      "low": 79.29000091552734,
      "close": 79.44300079345703,
      "volume": 30900
    },
    {
      "time": "2026-07-27",
      "open": 80.08999633789062,
      "high": 80.08999633789062,
      "low": 79.33999633789062,
      "close": 79.59300231933594,
      "volume": 15800
    },
    {
      "time": "2026-07-28",
      "open": 79.56999969482422,
      "high": 80.04000091552734,
      "low": 79.37000274658203,
      "close": 79.8499984741211,
      "volume": 17500
    },
    {
      "time": "2026-07-29",
      "open": 79.7300033569336,
      "high": 80.00599670410156,
      "low": 78.69999694824219,
      "close": 78.69999694824219,
      "volume": 23500
    },
    {
      "time": "2026-07-30",
      "open": 79.2300033569336,
      "high": 79.8499984741211,
      "low": 79.11000061035156,
      "close": 79.77999877929688,
      "volume": 27400
    },
    {
      "time": "2026-07-31",
      "open": 80.01000213623047,
      "high": 80.36399841308594,
      "low": 79.20899963378906,
      "close": 80.18000030517578,
      "volume": 22800
    },
    {
      "time": "2026-08-03",
      "open": 80.41999816894531,
      "high": 81.38500213623047,
      "low": 80.41999816894531,
      "close": 81.2770004272461,
      "volume": 17000
    },
    {
      "time": "2026-08-04",
      "open": 81.61000061035156,
      "high": 82.91999816894531,
      "low": 81.61000061035156,
      "close": 82.7300033569336,
      "volume": 27300
    },
    {
      "time": "2026-08-05",
      "open": 83.2699966430664,
      "high": 83.37100219726562,
      "low": 82.72000122070312,
      "close": 82.75,
      "volume": 31300
    },
    {
      "time": "2026-08-06",
      "open": 82.79000091552734,
      "high": 82.87000274658203,
      "low": 82.41000366210938,
      "close": 82.5510025024414,
      "volume": 16600
    },
    {
      "time": "2026-08-07",
      "open": 82.95999908447266,
      "high": 83.2750015258789,
      "low": 82.87999725341797,
      "close": 83.26499938964844,
      "volume": 14400
    },
    {
      "time": "2026-08-10",
      "open": 83.30999755859375,
      "high": 83.38999938964844,
      "low": 83.0999984741211,
      "close": 83.1449966430664,
      "volume": 15900
    },
    {
      "time": "2026-08-11",
      "open": 83.27999877929688,
      "high": 83.37999725341797,
      "low": 82.92500305175781,
      "close": 83.0199966430664,
      "volume": 13900
    },
    {
      "time": "2026-08-12",
      "open": 83.36000061035156,
      "high": 83.36000061035156,
      "low": 83.14600372314453,
      "close": 83.20999908447266,
      "volume": 12500
    },
    {
      "time": "2026-08-13",
      "open": 83.77999877929688,
      "high": 83.80000305175781,
      "low": 83.44000244140625,
      "close": 83.75,
      "volume": 18700
    },
    {
      "time": "2026-08-14",
      "open": 83.73999786376953,
      "high": 83.80000305175781,
      "low": 83.47000122070312,
      "close": 83.53500366210938,
      "volume": 20400
    },
    {
      "time": "2026-08-17",
      "open": 83.46700286865234,
      "high": 83.48999786376953,
      "low": 83.12000274658203,
      "close": 83.12000274658203,
      "volume": 16800
    },
    {
      "time": "2026-08-18",
      "open": 82.72000122070312,
      "high": 82.80999755859375,
      "low": 82.62000274658203,
      "close": 82.62000274658203,
      "volume": 21000
    },
    {
      "time": "2026-08-19",
      "open": 82.90499877929688,
      "high": 83.0739974975586,
      "low": 82.76899719238281,
      "close": 82.76899719238281,
      "volume": 23700
    },
    {
      "time": "2026-08-20",
      "open": 82.47000122070312,
      "high": 82.58999633789062,
      "low": 82.13800048828125,
      "close": 82.13800048828125,
      "volume": 13400
    },
    {
      "time": "2026-08-21",
      "open": 82.55999755859375,
      "high": 82.625,
      "low": 82.31999969482422,
      "close": 82.47000122070312,
      "volume": 25400
    },
    {
      "time": "2026-08-24",
      "open": 82.13999938964844,
      "high": 82.4800033569336,
      "low": 82.13999938964844,
      "close": 82.3489990234375,
      "volume": 17000
    },
    {
      "time": "2026-08-25",
      "open": 82.62200164794922,
      "high": 82.69000244140625,
      "low": 82.38999938964844,
      "close": 82.60099792480469,
      "volume": 17400
    },
    {
      "time": "2026-08-26",
      "open": 82.48999786376953,
      "high": 82.75599670410156,
      "low": 82.38999938964844,
      "close": 82.62200164794922,
      "volume": 19600
    },
    {
      "time": "2026-08-27",
      "open": 82.97000122070312,
      "high": 83.4000015258789,
      "low": 82.83000183105469,
      "close": 83.30999755859375,
      "volume": 26500
    },
    {
      "time": "2026-08-28",
      "open": 83.30999755859375,
      "high": 83.62000274658203,
      "low": 82.9000015258789,
      "close": 83.01000213623047,
      "volume": 17700
    },
    {
      "time": "2026-08-31",
      "open": 82.68900299072266,
      "high": 82.73999786376953,
      "low": 82.5199966430664,
      "close": 82.73999786376953,
      "volume": 12000
    },
    {
      "time": "2026-09-01",
      "open": 82.12000274658203,
      "high": 82.375,
      "low": 81.93000030517578,
      "close": 82.06999969482422,
      "volume": 25700
    },
    {
      "time": "2026-09-02",
      "open": 82.16000366210938,
      "high": 82.55999755859375,
      "low": 82.0199966430664,
      "close": 82.44000244140625,
      "volume": 25800
    },
    {
      "time": "2026-09-03",
      "open": 82.77999877929688,
      "high": 83.38600158691406,
      "low": 82.77999877929688,
      "close": 83.27999877929688,
      "volume": 19100
    },
    {
      "time": "2026-09-04",
      "open": 83.16000366210938,
      "high": 83.16000366210938,
      "low": 82.88999938964844,
      "close": 83,
      "volume": 21800
    },
    {
      "time": "2026-09-08",
      "open": 82.81999969482422,
      "high": 82.81999969482422,
      "low": 82.43299865722656,
      "close": 82.43299865722656,
      "volume": 19700
    },
    {
      "time": "2026-09-09",
      "open": 82.2699966430664,
      "high": 82.2699966430664,
      "low": 81.88800048828125,
      "close": 81.97000122070312,
      "volume": 19600
    },
    {
      "time": "2026-09-10",
      "open": 81.36100006103516,
      "high": 81.76000213623047,
      "low": 81.36100006103516,
      "close": 81.46499633789062,
      "volume": 15700
    },
    {
      "time": "2026-09-11",
      "open": 82.21700286865234,
      "high": 82.3499984741211,
      "low": 82.12999725341797,
      "close": 82.1520004272461,
      "volume": 17300
    },
    {
      "time": "2026-09-14",
      "open": 81.6500015258789,
      "high": 81.99739837646484,
      "low": 81.4800033569336,
      "close": 81.87429809570312,
      "volume": 14405
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 72.90245986938477
    },
    {
      "time": "2025-11-24",
      "value": 72.91737991333008
    },
    {
      "time": "2025-11-25",
      "value": 72.9527798461914
    },
    {
      "time": "2025-11-26",
      "value": 72.99797973632812
    },
    {
      "time": "2025-11-28",
      "value": 73.04023971557618
    },
    {
      "time": "2025-12-01",
      "value": 73.06951965332031
    },
    {
      "time": "2025-12-02",
      "value": 73.09585968017578
    },
    {
      "time": "2025-12-03",
      "value": 73.1338996887207
    },
    {
      "time": "2025-12-04",
      "value": 73.17909957885742
    },
    {
      "time": "2025-12-05",
      "value": 73.23489959716797
    },
    {
      "time": "2025-12-08",
      "value": 73.27789962768554
    },
    {
      "time": "2025-12-09",
      "value": 73.31441970825195
    },
    {
      "time": "2025-12-10",
      "value": 73.35683959960937
    },
    {
      "time": "2025-12-11",
      "value": 73.39971969604493
    },
    {
      "time": "2025-12-12",
      "value": 73.42547973632813
    },
    {
      "time": "2025-12-15",
      "value": 73.45145965576172
    },
    {
      "time": "2025-12-16",
      "value": 73.46015960693359
    },
    {
      "time": "2025-12-17",
      "value": 73.45873962402344
    },
    {
      "time": "2025-12-18",
      "value": 73.46073974609375
    },
    {
      "time": "2025-12-19",
      "value": 73.48067962646485
    },
    {
      "time": "2025-12-22",
      "value": 73.54887969970703
    },
    {
      "time": "2025-12-23",
      "value": 73.60135971069336
    },
    {
      "time": "2025-12-24",
      "value": 73.66025970458985
    },
    {
      "time": "2025-12-26",
      "value": 73.71137969970704
    },
    {
      "time": "2025-12-29",
      "value": 73.7661996459961
    },
    {
      "time": "2025-12-30",
      "value": 73.81117965698242
    },
    {
      "time": "2025-12-31",
      "value": 73.82719970703126
    },
    {
      "time": "2026-01-02",
      "value": 73.84247970581055
    },
    {
      "time": "2026-01-05",
      "value": 73.87867965698243
    },
    {
      "time": "2026-01-06",
      "value": 73.91507965087891
    },
    {
      "time": "2026-01-07",
      "value": 73.93559967041016
    },
    {
      "time": "2026-01-08",
      "value": 73.93913970947266
    },
    {
      "time": "2026-01-09",
      "value": 73.94753967285156
    },
    {
      "time": "2026-01-12",
      "value": 73.9597396850586
    },
    {
      "time": "2026-01-13",
      "value": 73.98233963012696
    },
    {
      "time": "2026-01-14",
      "value": 73.9914796447754
    },
    {
      "time": "2026-01-15",
      "value": 74.00513961791992
    },
    {
      "time": "2026-01-16",
      "value": 74.03401962280273
    },
    {
      "time": "2026-01-20",
      "value": 74.02439956665039
    },
    {
      "time": "2026-01-21",
      "value": 74.05035949707032
    },
    {
      "time": "2026-01-22",
      "value": 74.08197952270508
    },
    {
      "time": "2026-01-23",
      "value": 74.08937957763672
    },
    {
      "time": "2026-01-26",
      "value": 74.10149948120117
    },
    {
      "time": "2026-01-27",
      "value": 74.11479949951172
    },
    {
      "time": "2026-01-28",
      "value": 74.15207946777343
    },
    {
      "time": "2026-01-29",
      "value": 74.18921951293946
    },
    {
      "time": "2026-01-30",
      "value": 74.23405960083008
    },
    {
      "time": "2026-02-02",
      "value": 74.29933959960937
    },
    {
      "time": "2026-02-03",
      "value": 74.34659957885742
    },
    {
      "time": "2026-02-04",
      "value": 74.41319961547852
    },
    {
      "time": "2026-02-05",
      "value": 74.44677963256837
    },
    {
      "time": "2026-02-06",
      "value": 74.49071960449218
    },
    {
      "time": "2026-02-09",
      "value": 74.52669967651367
    },
    {
      "time": "2026-02-10",
      "value": 74.54689971923828
    },
    {
      "time": "2026-02-11",
      "value": 74.55919967651367
    },
    {
      "time": "2026-02-12",
      "value": 74.55119979858398
    },
    {
      "time": "2026-02-13",
      "value": 74.54063980102539
    },
    {
      "time": "2026-02-17",
      "value": 74.52843978881836
    },
    {
      "time": "2026-02-18",
      "value": 74.52473983764648
    },
    {
      "time": "2026-02-19",
      "value": 74.51373977661133
    },
    {
      "time": "2026-02-20",
      "value": 74.51693969726563
    },
    {
      "time": "2026-02-23",
      "value": 74.50159973144531
    },
    {
      "time": "2026-02-24",
      "value": 74.48911972045899
    },
    {
      "time": "2026-02-25",
      "value": 74.48351974487305
    },
    {
      "time": "2026-02-26",
      "value": 74.48775970458985
    },
    {
      "time": "2026-02-27",
      "value": 74.48577972412109
    },
    {
      "time": "2026-03-02",
      "value": 74.49635971069335
    },
    {
      "time": "2026-03-03",
      "value": 74.50865966796874
    },
    {
      "time": "2026-03-04",
      "value": 74.51885955810548
    },
    {
      "time": "2026-03-05",
      "value": 74.51031967163085
    },
    {
      "time": "2026-03-06",
      "value": 74.47307968139648
    },
    {
      "time": "2026-03-09",
      "value": 74.44069961547852
    },
    {
      "time": "2026-03-10",
      "value": 74.40157958984375
    },
    {
      "time": "2026-03-11",
      "value": 74.35977966308593
    },
    {
      "time": "2026-03-12",
      "value": 74.29975967407226
    },
    {
      "time": "2026-03-13",
      "value": 74.2327197265625
    },
    {
      "time": "2026-03-16",
      "value": 74.19089965820312
    },
    {
      "time": "2026-03-17",
      "value": 74.14901977539063
    },
    {
      "time": "2026-03-18",
      "value": 74.07767990112305
    },
    {
      "time": "2026-03-19",
      "value": 73.99267990112304
    },
    {
      "time": "2026-03-20",
      "value": 73.88995986938477
    },
    {
      "time": "2026-03-23",
      "value": 73.803759765625
    },
    {
      "time": "2026-03-24",
      "value": 73.7044598388672
    },
    {
      "time": "2026-03-25",
      "value": 73.61317977905273
    },
    {
      "time": "2026-03-26",
      "value": 73.50019989013671
    },
    {
      "time": "2026-03-27",
      "value": 73.37083984375
    },
    {
      "time": "2026-03-30",
      "value": 73.23197982788086
    },
    {
      "time": "2026-03-31",
      "value": 73.13383987426758
    },
    {
      "time": "2026-04-01",
      "value": 73.07987991333007
    },
    {
      "time": "2026-04-02",
      "value": 73.00971984863281
    },
    {
      "time": "2026-04-06",
      "value": 72.93747985839843
    },
    {
      "time": "2026-04-07",
      "value": 72.86547973632813
    },
    {
      "time": "2026-04-08",
      "value": 72.82307983398438
    },
    {
      "time": "2026-04-09",
      "value": 72.7843798828125
    },
    {
      "time": "2026-04-10",
      "value": 72.74189987182618
    },
    {
      "time": "2026-04-13",
      "value": 72.71489974975586
    },
    {
      "time": "2026-04-14",
      "value": 72.71125961303711
    },
    {
      "time": "2026-04-15",
      "value": 72.71137969970704
    },
    {
      "time": "2026-04-16",
      "value": 72.73011978149414
    },
    {
      "time": "2026-04-17",
      "value": 72.77317977905274
    },
    {
      "time": "2026-04-20",
      "value": 72.83297988891601
    },
    {
      "time": "2026-04-21",
      "value": 72.84861999511719
    },
    {
      "time": "2026-04-22",
      "value": 72.8706999206543
    },
    {
      "time": "2026-04-23",
      "value": 72.8890998840332
    },
    {
      "time": "2026-04-24",
      "value": 72.92269989013671
    },
    {
      "time": "2026-04-27",
      "value": 72.98569976806641
    },
    {
      "time": "2026-04-28",
      "value": 73.04057968139648
    },
    {
      "time": "2026-04-29",
      "value": 73.08871963500977
    },
    {
      "time": "2026-04-30",
      "value": 73.14321960449219
    },
    {
      "time": "2026-05-01",
      "value": 73.20595962524413
    },
    {
      "time": "2026-05-04",
      "value": 73.2502195739746
    },
    {
      "time": "2026-05-05",
      "value": 73.32639953613281
    },
    {
      "time": "2026-05-06",
      "value": 73.41317962646484
    },
    {
      "time": "2026-05-07",
      "value": 73.48039962768554
    },
    {
      "time": "2026-05-08",
      "value": 73.56579956054688
    },
    {
      "time": "2026-05-11",
      "value": 73.65805953979492
    },
    {
      "time": "2026-05-12",
      "value": 73.74659957885743
    },
    {
      "time": "2026-05-13",
      "value": 73.85671951293945
    },
    {
      "time": "2026-05-14",
      "value": 73.96991958618165
    },
    {
      "time": "2026-05-15",
      "value": 74.07051956176758
    },
    {
      "time": "2026-05-18",
      "value": 74.19027954101563
    },
    {
      "time": "2026-05-19",
      "value": 74.29005966186523
    },
    {
      "time": "2026-05-20",
      "value": 74.40991973876953
    },
    {
      "time": "2026-05-21",
      "value": 74.53525970458985
    },
    {
      "time": "2026-05-22",
      "value": 74.691259765625
    },
    {
      "time": "2026-05-26",
      "value": 74.86803970336913
    },
    {
      "time": "2026-05-27",
      "value": 75.02933975219726
    },
    {
      "time": "2026-05-28",
      "value": 75.19943969726563
    },
    {
      "time": "2026-05-29",
      "value": 75.39201965332032
    },
    {
      "time": "2026-06-01",
      "value": 75.59341964721679
    },
    {
      "time": "2026-06-02",
      "value": 75.82041961669921
    },
    {
      "time": "2026-06-03",
      "value": 76.01867965698243
    },
    {
      "time": "2026-06-04",
      "value": 76.23059967041016
    },
    {
      "time": "2026-06-05",
      "value": 76.39481979370117
    },
    {
      "time": "2026-06-08",
      "value": 76.58505966186523
    },
    {
      "time": "2026-06-09",
      "value": 76.79543960571289
    },
    {
      "time": "2026-06-10",
      "value": 76.9875796508789
    },
    {
      "time": "2026-06-11",
      "value": 77.1656396484375
    },
    {
      "time": "2026-06-12",
      "value": 77.33877960205078
    },
    {
      "time": "2026-06-15",
      "value": 77.53467971801757
    },
    {
      "time": "2026-06-16",
      "value": 77.71491973876954
    },
    {
      "time": "2026-06-17",
      "value": 77.87731979370118
    },
    {
      "time": "2026-06-18",
      "value": 78.0179197692871
    },
    {
      "time": "2026-06-22",
      "value": 78.14589965820312
    },
    {
      "time": "2026-06-23",
      "value": 78.25953964233399
    },
    {
      "time": "2026-06-24",
      "value": 78.35775970458984
    },
    {
      "time": "2026-06-25",
      "value": 78.43995971679688
    },
    {
      "time": "2026-06-26",
      "value": 78.5101596069336
    },
    {
      "time": "2026-06-29",
      "value": 78.59465957641602
    },
    {
      "time": "2026-06-30",
      "value": 78.6713996887207
    },
    {
      "time": "2026-07-01",
      "value": 78.75059967041015
    },
    {
      "time": "2026-07-02",
      "value": 78.84099960327148
    },
    {
      "time": "2026-07-06",
      "value": 78.93163970947266
    },
    {
      "time": "2026-07-07",
      "value": 79.0249397277832
    },
    {
      "time": "2026-07-08",
      "value": 79.10037979125977
    },
    {
      "time": "2026-07-09",
      "value": 79.18617980957032
    },
    {
      "time": "2026-07-10",
      "value": 79.28665985107422
    },
    {
      "time": "2026-07-13",
      "value": 79.37811981201172
    },
    {
      "time": "2026-07-14",
      "value": 79.46031982421874
    },
    {
      "time": "2026-07-15",
      "value": 79.54377975463868
    },
    {
      "time": "2026-07-16",
      "value": 79.62911987304688
    },
    {
      "time": "2026-07-17",
      "value": 79.68831985473633
    },
    {
      "time": "2026-07-20",
      "value": 79.71761978149414
    },
    {
      "time": "2026-07-21",
      "value": 79.76599975585937
    },
    {
      "time": "2026-07-22",
      "value": 79.79919982910157
    },
    {
      "time": "2026-07-23",
      "value": 79.81193984985352
    },
    {
      "time": "2026-07-24",
      "value": 79.8277798461914
    },
    {
      "time": "2026-07-27",
      "value": 79.83981994628907
    },
    {
      "time": "2026-07-28",
      "value": 79.84381988525391
    },
    {
      "time": "2026-07-29",
      "value": 79.84481979370118
    },
    {
      "time": "2026-07-30",
      "value": 79.86709976196289
    },
    {
      "time": "2026-07-31",
      "value": 79.90749969482422
    },
    {
      "time": "2026-08-03",
      "value": 79.95169967651367
    },
    {
      "time": "2026-08-04",
      "value": 80.02183975219727
    },
    {
      "time": "2026-08-05",
      "value": 80.08683975219726
    },
    {
      "time": "2026-08-06",
      "value": 80.13605987548829
    },
    {
      "time": "2026-08-07",
      "value": 80.20005981445313
    },
    {
      "time": "2026-08-10",
      "value": 80.25185974121094
    },
    {
      "time": "2026-08-11",
      "value": 80.29701965332032
    },
    {
      "time": "2026-08-12",
      "value": 80.3400196838379
    },
    {
      "time": "2026-08-13",
      "value": 80.39081970214843
    },
    {
      "time": "2026-08-14",
      "value": 80.4493197631836
    },
    {
      "time": "2026-08-17",
      "value": 80.49149978637695
    },
    {
      "time": "2026-08-18",
      "value": 80.56315979003907
    },
    {
      "time": "2026-08-19",
      "value": 80.63647979736328
    },
    {
      "time": "2026-08-20",
      "value": 80.7018798828125
    },
    {
      "time": "2026-08-21",
      "value": 80.79573989868165
    },
    {
      "time": "2026-08-24",
      "value": 80.86191986083985
    },
    {
      "time": "2026-08-25",
      "value": 80.92637985229493
    },
    {
      "time": "2026-08-26",
      "value": 80.96751983642578
    },
    {
      "time": "2026-08-27",
      "value": 81.03211975097656
    },
    {
      "time": "2026-08-28",
      "value": 81.1095198059082
    },
    {
      "time": "2026-08-31",
      "value": 81.16631973266601
    },
    {
      "time": "2026-09-01",
      "value": 81.21513977050782
    },
    {
      "time": "2026-09-02",
      "value": 81.28969985961913
    },
    {
      "time": "2026-09-03",
      "value": 81.38307983398437
    },
    {
      "time": "2026-09-04",
      "value": 81.47047988891602
    },
    {
      "time": "2026-09-08",
      "value": 81.5451399230957
    },
    {
      "time": "2026-09-09",
      "value": 81.59283996582032
    },
    {
      "time": "2026-09-10",
      "value": 81.61893981933594
    },
    {
      "time": "2026-09-11",
      "value": 81.65817977905273
    },
    {
      "time": "2026-09-14",
      "value": 81.69202575683593
    }
  ],
  "analysis": null
}