{
  "ok": true,
  "cached": false,
  "ticker": "LGIH",
  "price": 60.16,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Tim Moore",
      "slug": "tim-moore",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-03-26",
      "amount_min": 100001,
      "amount_max": 250000,
      "source": "text"
    },
    {
      "name": "Tim Moore",
      "slug": "tim-moore",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-20",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Tim Moore",
      "slug": "tim-moore",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-19",
      "amount_min": 50001,
      "amount_max": 100000,
      "source": "text"
    },
    {
      "name": "Tim Moore",
      "slug": "tim-moore",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-18",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Tim Moore",
      "slug": "tim-moore",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-12",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "LGI Homes (LGIH) Could Be 37% Undervalued On Blue Ridge Crossing Launch",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/lgi-homes-lgih-could-37-171103057.html",
      "published": "2026-07-24"
    },
    {
      "title": "LGI Homes Expands in North Dallas with the Opening of Blue Ridge Crossing",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/real-estate/articles/lgi-homes-expands-north-dallas-120000824.html",
      "published": "2026-07-24"
    },
    {
      "title": "LGI Homes Introduces Cypress Gardens with Grand Opening Event in Marana, Arizona",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/real-estate/articles/lgi-homes-introduces-cypress-gardens-120000125.html",
      "published": "2026-07-22"
    },
    {
      "title": "D.R. Horton Stock Swings After Earnings Beat, Reduced Guidance",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/aa184467-95ff-349b-8154-1b7113af7307/d.r.-horton-stock-swings.html",
      "published": "2026-07-21"
    },
    {
      "title": "LGI Homes Unveils New Section at The Meadows with Grand Opening Event in Mebane, North Carolina",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/real-estate/articles/lgi-homes-unveils-section-meadows-210000374.html",
      "published": "2026-07-20"
    },
    {
      "title": "Meritage Homes, LGI Homes, and Champion Homes Stocks Trade Down, What You Need To Know",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/meritage-homes-lgi-homes-champion-230546490.html",
      "published": "2026-07-17"
    },
    {
      "title": "LGI Homes Unveils The Meadows at Riverside with Grand Opening Event in Falling Waters, West Virginia",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/real-estate/articles/lgi-homes-unveils-meadows-riverside-211500467.html",
      "published": "2026-07-08"
    },
    {
      "title": "LGI Homes, Inc. Reports June and Second Quarter 2026 Home Closings and Announces Date for Second Quarter Earnings Conference Call",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/real-estate/articles/lgi-homes-inc-reports-june-223300520.html",
      "published": "2026-07-06"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 58.43000030517578,
      "high": 58.43000030517578,
      "low": 56.310001373291016,
      "close": 57.58000183105469,
      "volume": 265400
    },
    {
      "time": "2025-07-28",
      "open": 57.66999816894531,
      "high": 57.66999816894531,
      "low": 55.54999923706055,
      "close": 56.88999938964844,
      "volume": 280500
    },
    {
      "time": "2025-07-29",
      "open": 57.40999984741211,
      "high": 57.40999984741211,
      "low": 56.130001068115234,
      "close": 57,
      "volume": 349800
    },
    {
      "time": "2025-07-30",
      "open": 57,
      "high": 57,
      "low": 53.4900016784668,
      "close": 54.220001220703125,
      "volume": 391400
    },
    {
      "time": "2025-07-31",
      "open": 53.18000030517578,
      "high": 54.27000045776367,
      "low": 52.5,
      "close": 53.27000045776367,
      "volume": 312700
    },
    {
      "time": "2025-08-01",
      "open": 53.400001525878906,
      "high": 55.38999938964844,
      "low": 53.130001068115234,
      "close": 54.47999954223633,
      "volume": 418700
    },
    {
      "time": "2025-08-04",
      "open": 54.43000030517578,
      "high": 54.95000076293945,
      "low": 53.81999969482422,
      "close": 54.63999938964844,
      "volume": 467000
    },
    {
      "time": "2025-08-05",
      "open": 54.83000183105469,
      "high": 62.060001373291016,
      "low": 54.70000076293945,
      "close": 59.34000015258789,
      "volume": 819800
    },
    {
      "time": "2025-08-06",
      "open": 59.34000015258789,
      "high": 60.20000076293945,
      "low": 58.02000045776367,
      "close": 58.02000045776367,
      "volume": 325800
    },
    {
      "time": "2025-08-07",
      "open": 58.97999954223633,
      "high": 60.11000061035156,
      "low": 57.150001525878906,
      "close": 57.22999954223633,
      "volume": 327300
    },
    {
      "time": "2025-08-08",
      "open": 57.150001525878906,
      "high": 57.970001220703125,
      "low": 56.459999084472656,
      "close": 57.11000061035156,
      "volume": 299600
    },
    {
      "time": "2025-08-11",
      "open": 57.5099983215332,
      "high": 58.2599983215332,
      "low": 55.40999984741211,
      "close": 56.93000030517578,
      "volume": 311100
    },
    {
      "time": "2025-08-12",
      "open": 58.5,
      "high": 61.65999984741211,
      "low": 57.130001068115234,
      "close": 61.43000030517578,
      "volume": 546800
    },
    {
      "time": "2025-08-13",
      "open": 62,
      "high": 67.5,
      "low": 62,
      "close": 66.81999969482422,
      "volume": 800400
    },
    {
      "time": "2025-08-14",
      "open": 63.93000030517578,
      "high": 65.33999633789062,
      "low": 63.25,
      "close": 65.0199966430664,
      "volume": 598900
    },
    {
      "time": "2025-08-15",
      "open": 67.66000366210938,
      "high": 68.05000305175781,
      "low": 64.58000183105469,
      "close": 65.52999877929688,
      "volume": 551100
    },
    {
      "time": "2025-08-18",
      "open": 65.37000274658203,
      "high": 66.1500015258789,
      "low": 65.0199966430664,
      "close": 65.3499984741211,
      "volume": 265600
    },
    {
      "time": "2025-08-19",
      "open": 65.80000305175781,
      "high": 67.73999786376953,
      "low": 65.80000305175781,
      "close": 66.58000183105469,
      "volume": 247600
    },
    {
      "time": "2025-08-20",
      "open": 66.08000183105469,
      "high": 66.54000091552734,
      "low": 63.380001068115234,
      "close": 63.41999816894531,
      "volume": 326600
    },
    {
      "time": "2025-08-21",
      "open": 62.119998931884766,
      "high": 62.630001068115234,
      "low": 60.790000915527344,
      "close": 62.02000045776367,
      "volume": 292900
    },
    {
      "time": "2025-08-22",
      "open": 63.16999816894531,
      "high": 68.8499984741211,
      "low": 62.25,
      "close": 67.47000122070312,
      "volume": 813300
    },
    {
      "time": "2025-08-25",
      "open": 66.94000244140625,
      "high": 66.94000244140625,
      "low": 64.8499984741211,
      "close": 65,
      "volume": 298100
    },
    {
      "time": "2025-08-26",
      "open": 64.58000183105469,
      "high": 65.5,
      "low": 63.209999084472656,
      "close": 63.40999984741211,
      "volume": 338100
    },
    {
      "time": "2025-08-27",
      "open": 64.01000213623047,
      "high": 64.30000305175781,
      "low": 62.5,
      "close": 62.88999938964844,
      "volume": 409000
    },
    {
      "time": "2025-08-28",
      "open": 63.91999816894531,
      "high": 63.91999816894531,
      "low": 61.34000015258789,
      "close": 62.540000915527344,
      "volume": 403800
    },
    {
      "time": "2025-08-29",
      "open": 62.72999954223633,
      "high": 63.20000076293945,
      "low": 61.349998474121094,
      "close": 61.90999984741211,
      "volume": 429400
    },
    {
      "time": "2025-09-02",
      "open": 60.59000015258789,
      "high": 61.5,
      "low": 60.29999923706055,
      "close": 60.5,
      "volume": 374000
    },
    {
      "time": "2025-09-03",
      "open": 60.09000015258789,
      "high": 62.939998626708984,
      "low": 59.66999816894531,
      "close": 62.630001068115234,
      "volume": 547000
    },
    {
      "time": "2025-09-04",
      "open": 63.25,
      "high": 65.7300033569336,
      "low": 63.04999923706055,
      "close": 65.45999908447266,
      "volume": 339400
    },
    {
      "time": "2025-09-05",
      "open": 67.29000091552734,
      "high": 69.5,
      "low": 66.30000305175781,
      "close": 67.01000213623047,
      "volume": 356900
    },
    {
      "time": "2025-09-08",
      "open": 67.01000213623047,
      "high": 67.01000213623047,
      "low": 65,
      "close": 66.47000122070312,
      "volume": 332700
    },
    {
      "time": "2025-09-09",
      "open": 66.02999877929688,
      "high": 66.02999877929688,
      "low": 62.849998474121094,
      "close": 62.849998474121094,
      "volume": 393600
    },
    {
      "time": "2025-09-10",
      "open": 63.040000915527344,
      "high": 64.63999938964844,
      "low": 60.869998931884766,
      "close": 61.279998779296875,
      "volume": 409900
    },
    {
      "time": "2025-09-11",
      "open": 61.83000183105469,
      "high": 63.439998626708984,
      "low": 61.630001068115234,
      "close": 63.02000045776367,
      "volume": 374100
    },
    {
      "time": "2025-09-12",
      "open": 62.959999084472656,
      "high": 62.959999084472656,
      "low": 60.290000915527344,
      "close": 60.459999084472656,
      "volume": 397200
    },
    {
      "time": "2025-09-15",
      "open": 61.27000045776367,
      "high": 61.27000045776367,
      "low": 58.38999938964844,
      "close": 59.02000045776367,
      "volume": 389900
    },
    {
      "time": "2025-09-16",
      "open": 59.45000076293945,
      "high": 59.45000076293945,
      "low": 58.08000183105469,
      "close": 58.91999816894531,
      "volume": 436700
    },
    {
      "time": "2025-09-17",
      "open": 59.63999938964844,
      "high": 62.529998779296875,
      "low": 56.81999969482422,
      "close": 57.5,
      "volume": 673000
    },
    {
      "time": "2025-09-18",
      "open": 58.130001068115234,
      "high": 59.130001068115234,
      "low": 57.029998779296875,
      "close": 57.7400016784668,
      "volume": 305500
    },
    {
      "time": "2025-09-19",
      "open": 57.38999938964844,
      "high": 57.400001525878906,
      "low": 55.130001068115234,
      "close": 56.54999923706055,
      "volume": 765400
    },
    {
      "time": "2025-09-22",
      "open": 56.40999984741211,
      "high": 56.40999984741211,
      "low": 54.470001220703125,
      "close": 55.02000045776367,
      "volume": 430900
    },
    {
      "time": "2025-09-23",
      "open": 55.59000015258789,
      "high": 56.36000061035156,
      "low": 53.880001068115234,
      "close": 54.220001220703125,
      "volume": 435200
    },
    {
      "time": "2025-09-24",
      "open": 53.9900016784668,
      "high": 55.5,
      "low": 53.93000030517578,
      "close": 54.130001068115234,
      "volume": 267900
    },
    {
      "time": "2025-09-25",
      "open": 53.400001525878906,
      "high": 54.83000183105469,
      "low": 51.16999816894531,
      "close": 51.279998779296875,
      "volume": 312200
    },
    {
      "time": "2025-09-26",
      "open": 51.52000045776367,
      "high": 52.38999938964844,
      "low": 51.11000061035156,
      "close": 52.0099983215332,
      "volume": 313100
    },
    {
      "time": "2025-09-29",
      "open": 52.04999923706055,
      "high": 52.720001220703125,
      "low": 51.04999923706055,
      "close": 52.290000915527344,
      "volume": 348400
    },
    {
      "time": "2025-09-30",
      "open": 52.2599983215332,
      "high": 53.0099983215332,
      "low": 50.7599983215332,
      "close": 51.709999084472656,
      "volume": 292900
    },
    {
      "time": "2025-10-01",
      "open": 52.060001373291016,
      "high": 53.040000915527344,
      "low": 51.119998931884766,
      "close": 52.650001525878906,
      "volume": 285200
    },
    {
      "time": "2025-10-02",
      "open": 52.540000915527344,
      "high": 52.959999084472656,
      "low": 51.2599983215332,
      "close": 52.279998779296875,
      "volume": 213300
    },
    {
      "time": "2025-10-03",
      "open": 52.689998626708984,
      "high": 54.150001525878906,
      "low": 52.31999969482422,
      "close": 53.16999816894531,
      "volume": 312600
    },
    {
      "time": "2025-10-06",
      "open": 52.869998931884766,
      "high": 53.560001373291016,
      "low": 50,
      "close": 50.119998931884766,
      "volume": 347000
    },
    {
      "time": "2025-10-07",
      "open": 49.529998779296875,
      "high": 50.029998779296875,
      "low": 46.470001220703125,
      "close": 46.56999969482422,
      "volume": 513600
    },
    {
      "time": "2025-10-08",
      "open": 46.5,
      "high": 47.47999954223633,
      "low": 45.349998474121094,
      "close": 47.400001525878906,
      "volume": 481400
    },
    {
      "time": "2025-10-09",
      "open": 47.400001525878906,
      "high": 47.43000030517578,
      "low": 46.2400016784668,
      "close": 46.599998474121094,
      "volume": 506600
    },
    {
      "time": "2025-10-10",
      "open": 46.959999084472656,
      "high": 47.5,
      "low": 44.70000076293945,
      "close": 44.77000045776367,
      "volume": 445000
    },
    {
      "time": "2025-10-13",
      "open": 44.959999084472656,
      "high": 46.029998779296875,
      "low": 43.060001373291016,
      "close": 43.22999954223633,
      "volume": 436200
    },
    {
      "time": "2025-10-14",
      "open": 43.31999969482422,
      "high": 46.959999084472656,
      "low": 42.70000076293945,
      "close": 46.349998474121094,
      "volume": 493800
    },
    {
      "time": "2025-10-15",
      "open": 46.279998779296875,
      "high": 47.43000030517578,
      "low": 45.79999923706055,
      "close": 46.15999984741211,
      "volume": 276700
    },
    {
      "time": "2025-10-16",
      "open": 46.0099983215332,
      "high": 46.0099983215332,
      "low": 44.630001068115234,
      "close": 45.220001220703125,
      "volume": 314900
    },
    {
      "time": "2025-10-17",
      "open": 44.79999923706055,
      "high": 45.70000076293945,
      "low": 44.56999969482422,
      "close": 45.189998626708984,
      "volume": 216200
    },
    {
      "time": "2025-10-20",
      "open": 45.689998626708984,
      "high": 46.63999938964844,
      "low": 45.150001525878906,
      "close": 45.540000915527344,
      "volume": 276600
    },
    {
      "time": "2025-10-21",
      "open": 45,
      "high": 47.79999923706055,
      "low": 44.790000915527344,
      "close": 47.06999969482422,
      "volume": 278700
    },
    {
      "time": "2025-10-22",
      "open": 46.59000015258789,
      "high": 47.470001220703125,
      "low": 45.689998626708984,
      "close": 45.77000045776367,
      "volume": 359900
    },
    {
      "time": "2025-10-23",
      "open": 46.349998474121094,
      "high": 46.599998474121094,
      "low": 45.599998474121094,
      "close": 45.91999816894531,
      "volume": 282700
    },
    {
      "time": "2025-10-24",
      "open": 46.33000183105469,
      "high": 47.08000183105469,
      "low": 46.0099983215332,
      "close": 46.060001373291016,
      "volume": 241400
    },
    {
      "time": "2025-10-27",
      "open": 46.15999984741211,
      "high": 46.939998626708984,
      "low": 45.33000183105469,
      "close": 45.560001373291016,
      "volume": 325300
    },
    {
      "time": "2025-10-28",
      "open": 44.220001220703125,
      "high": 46.060001373291016,
      "low": 42.77000045776367,
      "close": 44.86000061035156,
      "volume": 490900
    },
    {
      "time": "2025-10-29",
      "open": 44.5,
      "high": 44.59000015258789,
      "low": 42.209999084472656,
      "close": 42.529998779296875,
      "volume": 558300
    },
    {
      "time": "2025-10-30",
      "open": 43.720001220703125,
      "high": 43.720001220703125,
      "low": 40.599998474121094,
      "close": 40.83000183105469,
      "volume": 438900
    },
    {
      "time": "2025-10-31",
      "open": 40.709999084472656,
      "high": 41.150001525878906,
      "low": 40.34000015258789,
      "close": 40.810001373291016,
      "volume": 360600
    },
    {
      "time": "2025-11-03",
      "open": 40.34000015258789,
      "high": 40.97999954223633,
      "low": 39.70000076293945,
      "close": 40.72999954223633,
      "volume": 511200
    },
    {
      "time": "2025-11-04",
      "open": 42.93000030517578,
      "high": 44.91999816894531,
      "low": 40.0099983215332,
      "close": 44.45000076293945,
      "volume": 696700
    },
    {
      "time": "2025-11-05",
      "open": 44.380001068115234,
      "high": 49.2599983215332,
      "low": 44.380001068115234,
      "close": 48.630001068115234,
      "volume": 698900
    },
    {
      "time": "2025-11-06",
      "open": 48.529998779296875,
      "high": 48.58000183105469,
      "low": 45.970001220703125,
      "close": 46.16999816894531,
      "volume": 436600
    },
    {
      "time": "2025-11-07",
      "open": 46.04999923706055,
      "high": 47.119998931884766,
      "low": 45.31999969482422,
      "close": 46.72999954223633,
      "volume": 296900
    },
    {
      "time": "2025-11-10",
      "open": 47.4900016784668,
      "high": 47.5099983215332,
      "low": 45.529998779296875,
      "close": 45.75,
      "volume": 348800
    },
    {
      "time": "2025-11-11",
      "open": 46.22999954223633,
      "high": 47.290000915527344,
      "low": 45.599998474121094,
      "close": 47.029998779296875,
      "volume": 245000
    },
    {
      "time": "2025-11-12",
      "open": 47.41999816894531,
      "high": 49.86000061035156,
      "low": 46.79999923706055,
      "close": 49.06999969482422,
      "volume": 431300
    },
    {
      "time": "2025-11-13",
      "open": 48.58000183105469,
      "high": 49.72999954223633,
      "low": 47.90999984741211,
      "close": 48.2599983215332,
      "volume": 348000
    },
    {
      "time": "2025-11-14",
      "open": 47.47999954223633,
      "high": 49.31999969482422,
      "low": 47.209999084472656,
      "close": 48.779998779296875,
      "volume": 289700
    },
    {
      "time": "2025-11-17",
      "open": 48.4900016784668,
      "high": 48.4900016784668,
      "low": 45.75,
      "close": 45.86000061035156,
      "volume": 314900
    },
    {
      "time": "2025-11-18",
      "open": 45.61000061035156,
      "high": 46.439998626708984,
      "low": 45.13999938964844,
      "close": 45.68000030517578,
      "volume": 283200
    },
    {
      "time": "2025-11-19",
      "open": 45.27000045776367,
      "high": 45.36000061035156,
      "low": 43.16999816894531,
      "close": 44.459999084472656,
      "volume": 478400
    },
    {
      "time": "2025-11-20",
      "open": 44.63999938964844,
      "high": 45.779998779296875,
      "low": 43.849998474121094,
      "close": 44.33000183105469,
      "volume": 268700
    },
    {
      "time": "2025-11-21",
      "open": 44.849998474121094,
      "high": 49.5,
      "low": 44.849998474121094,
      "close": 49.279998779296875,
      "volume": 475100
    },
    {
      "time": "2025-11-24",
      "open": 48.79999923706055,
      "high": 50.560001373291016,
      "low": 47.869998931884766,
      "close": 48.310001373291016,
      "volume": 444400
    },
    {
      "time": "2025-11-25",
      "open": 48.560001373291016,
      "high": 51.79999923706055,
      "low": 48.040000915527344,
      "close": 51.4900016784668,
      "volume": 489800
    },
    {
      "time": "2025-11-26",
      "open": 51,
      "high": 53.63999938964844,
      "low": 51,
      "close": 52.68000030517578,
      "volume": 441300
    },
    {
      "time": "2025-11-28",
      "open": 52.68000030517578,
      "high": 52.68000030517578,
      "low": 51.52000045776367,
      "close": 52.02000045776367,
      "volume": 164700
    },
    {
      "time": "2025-12-01",
      "open": 51.619998931884766,
      "high": 53.560001373291016,
      "low": 51.45000076293945,
      "close": 52.33000183105469,
      "volume": 347400
    },
    {
      "time": "2025-12-02",
      "open": 52.220001220703125,
      "high": 53.27000045776367,
      "low": 50.900001525878906,
      "close": 52.630001068115234,
      "volume": 269500
    },
    {
      "time": "2025-12-03",
      "open": 52.7599983215332,
      "high": 55.29999923706055,
      "low": 52.7599983215332,
      "close": 54.150001525878906,
      "volume": 253300
    },
    {
      "time": "2025-12-04",
      "open": 53.720001220703125,
      "high": 53.849998474121094,
      "low": 50.16999816894531,
      "close": 50.61000061035156,
      "volume": 380600
    },
    {
      "time": "2025-12-05",
      "open": 50.709999084472656,
      "high": 51.40999984741211,
      "low": 50.13999938964844,
      "close": 50.400001525878906,
      "volume": 307700
    },
    {
      "time": "2025-12-08",
      "open": 50.470001220703125,
      "high": 50.70000076293945,
      "low": 48.08000183105469,
      "close": 48.70000076293945,
      "volume": 264400
    },
    {
      "time": "2025-12-09",
      "open": 48.040000915527344,
      "high": 48.52000045776367,
      "low": 46.72999954223633,
      "close": 46.869998931884766,
      "volume": 294000
    },
    {
      "time": "2025-12-10",
      "open": 47.18000030517578,
      "high": 49.029998779296875,
      "low": 47.02000045776367,
      "close": 48.54999923706055,
      "volume": 379000
    },
    {
      "time": "2025-12-11",
      "open": 48.83000183105469,
      "high": 50.540000915527344,
      "low": 48.83000183105469,
      "close": 49.459999084472656,
      "volume": 265800
    },
    {
      "time": "2025-12-12",
      "open": 49.790000915527344,
      "high": 49.9900016784668,
      "low": 48.560001373291016,
      "close": 48.70000076293945,
      "volume": 237900
    },
    {
      "time": "2025-12-15",
      "open": 48.70000076293945,
      "high": 48.90999984741211,
      "low": 47.560001373291016,
      "close": 48.22999954223633,
      "volume": 261200
    },
    {
      "time": "2025-12-16",
      "open": 48.810001373291016,
      "high": 48.91999816894531,
      "low": 47.220001220703125,
      "close": 47.72999954223633,
      "volume": 254300
    },
    {
      "time": "2025-12-17",
      "open": 46.68000030517578,
      "high": 48.099998474121094,
      "low": 45.54999923706055,
      "close": 46.36000061035156,
      "volume": 347700
    },
    {
      "time": "2025-12-18",
      "open": 47.04999923706055,
      "high": 47.5,
      "low": 45.97999954223633,
      "close": 46.279998779296875,
      "volume": 402000
    },
    {
      "time": "2025-12-19",
      "open": 45.310001373291016,
      "high": 45.66999816894531,
      "low": 43.75,
      "close": 44.470001220703125,
      "volume": 611400
    },
    {
      "time": "2025-12-22",
      "open": 44.2599983215332,
      "high": 45.119998931884766,
      "low": 43.040000915527344,
      "close": 43.220001220703125,
      "volume": 413400
    },
    {
      "time": "2025-12-23",
      "open": 43.34000015258789,
      "high": 43.54999923706055,
      "low": 42.150001525878906,
      "close": 42.41999816894531,
      "volume": 411800
    },
    {
      "time": "2025-12-24",
      "open": 42.16999816894531,
      "high": 43.45000076293945,
      "low": 42.16999816894531,
      "close": 42.959999084472656,
      "volume": 224100
    },
    {
      "time": "2025-12-26",
      "open": 43.040000915527344,
      "high": 43.279998779296875,
      "low": 42.380001068115234,
      "close": 43.189998626708984,
      "volume": 295400
    },
    {
      "time": "2025-12-29",
      "open": 43.189998626708984,
      "high": 43.77000045776367,
      "low": 42.52000045776367,
      "close": 43.22999954223633,
      "volume": 432600
    },
    {
      "time": "2025-12-30",
      "open": 43.58000183105469,
      "high": 43.689998626708984,
      "low": 42.52000045776367,
      "close": 43.369998931884766,
      "volume": 622400
    },
    {
      "time": "2025-12-31",
      "open": 43.220001220703125,
      "high": 43.52000045776367,
      "low": 42.86000061035156,
      "close": 42.959999084472656,
      "volume": 259900
    },
    {
      "time": "2026-01-02",
      "open": 42.970001220703125,
      "high": 43.279998779296875,
      "low": 41.29999923706055,
      "close": 41.709999084472656,
      "volume": 450200
    },
    {
      "time": "2026-01-05",
      "open": 41.380001068115234,
      "high": 43.2599983215332,
      "low": 41.369998931884766,
      "close": 42.790000915527344,
      "volume": 347200
    },
    {
      "time": "2026-01-06",
      "open": 42.369998931884766,
      "high": 43.9900016784668,
      "low": 41.54999923706055,
      "close": 43.86000061035156,
      "volume": 375100
    },
    {
      "time": "2026-01-07",
      "open": 46.97999954223633,
      "high": 48.2400016784668,
      "low": 42.619998931884766,
      "close": 43.150001525878906,
      "volume": 719600
    },
    {
      "time": "2026-01-08",
      "open": 42.47999954223633,
      "high": 47.75,
      "low": 41.970001220703125,
      "close": 46.77000045776367,
      "volume": 473000
    },
    {
      "time": "2026-01-09",
      "open": 48.189998626708984,
      "high": 53.9900016784668,
      "low": 48.13999938964844,
      "close": 53.279998779296875,
      "volume": 934100
    },
    {
      "time": "2026-01-12",
      "open": 52.290000915527344,
      "high": 53.689998626708984,
      "low": 51.5099983215332,
      "close": 52.58000183105469,
      "volume": 634900
    },
    {
      "time": "2026-01-13",
      "open": 52.619998931884766,
      "high": 54.20000076293945,
      "low": 52.029998779296875,
      "close": 53.790000915527344,
      "volume": 390600
    },
    {
      "time": "2026-01-14",
      "open": 53.75,
      "high": 55.43000030517578,
      "low": 53.18000030517578,
      "close": 53.689998626708984,
      "volume": 427900
    },
    {
      "time": "2026-01-15",
      "open": 53.880001068115234,
      "high": 55.279998779296875,
      "low": 53.08000183105469,
      "close": 54.27000045776367,
      "volume": 418900
    },
    {
      "time": "2026-01-16",
      "open": 54.720001220703125,
      "high": 55.939998626708984,
      "low": 53.61000061035156,
      "close": 53.79999923706055,
      "volume": 434900
    },
    {
      "time": "2026-01-20",
      "open": 51.75,
      "high": 54.22999954223633,
      "low": 50.95000076293945,
      "close": 53.61000061035156,
      "volume": 368200
    },
    {
      "time": "2026-01-21",
      "open": 53.70000076293945,
      "high": 54.97999954223633,
      "low": 52.720001220703125,
      "close": 53.81999969482422,
      "volume": 428300
    },
    {
      "time": "2026-01-22",
      "open": 54.560001373291016,
      "high": 55.279998779296875,
      "low": 52.470001220703125,
      "close": 52.93000030517578,
      "volume": 307700
    },
    {
      "time": "2026-01-23",
      "open": 52.70000076293945,
      "high": 53.2599983215332,
      "low": 50.66999816894531,
      "close": 51.209999084472656,
      "volume": 237500
    },
    {
      "time": "2026-01-26",
      "open": 51.33000183105469,
      "high": 51.70000076293945,
      "low": 49.79999923706055,
      "close": 50.439998626708984,
      "volume": 191000
    },
    {
      "time": "2026-01-27",
      "open": 50,
      "high": 50.310001373291016,
      "low": 49.13999938964844,
      "close": 50.13999938964844,
      "volume": 198400
    },
    {
      "time": "2026-01-28",
      "open": 50.11000061035156,
      "high": 51.65999984741211,
      "low": 49.689998626708984,
      "close": 49.880001068115234,
      "volume": 242700
    },
    {
      "time": "2026-01-29",
      "open": 49.849998474121094,
      "high": 50.63999938964844,
      "low": 48.810001373291016,
      "close": 50.150001525878906,
      "volume": 230000
    },
    {
      "time": "2026-01-30",
      "open": 49.689998626708984,
      "high": 50.52000045776367,
      "low": 48.5,
      "close": 50.11000061035156,
      "volume": 332700
    },
    {
      "time": "2026-02-02",
      "open": 49.790000915527344,
      "high": 50.84000015258789,
      "low": 48.810001373291016,
      "close": 50.20000076293945,
      "volume": 185700
    },
    {
      "time": "2026-02-03",
      "open": 49.900001525878906,
      "high": 54.93000030517578,
      "low": 49.900001525878906,
      "close": 53.86000061035156,
      "volume": 447000
    },
    {
      "time": "2026-02-04",
      "open": 55.31999969482422,
      "high": 58.81999969482422,
      "low": 54.599998474121094,
      "close": 58.45000076293945,
      "volume": 490700
    },
    {
      "time": "2026-02-05",
      "open": 58.09000015258789,
      "high": 59.11000061035156,
      "low": 57.130001068115234,
      "close": 57.66999816894531,
      "volume": 410300
    },
    {
      "time": "2026-02-06",
      "open": 57.66999816894531,
      "high": 59.54999923706055,
      "low": 57.20000076293945,
      "close": 59.119998931884766,
      "volume": 464400
    },
    {
      "time": "2026-02-09",
      "open": 58.029998779296875,
      "high": 60.130001068115234,
      "low": 58.029998779296875,
      "close": 58.63999938964844,
      "volume": 340600
    },
    {
      "time": "2026-02-10",
      "open": 59.7400016784668,
      "high": 61.81999969482422,
      "low": 59.7400016784668,
      "close": 61.43000030517578,
      "volume": 313900
    },
    {
      "time": "2026-02-11",
      "open": 60.20000076293945,
      "high": 61.81999969482422,
      "low": 58.779998779296875,
      "close": 60.93000030517578,
      "volume": 329100
    },
    {
      "time": "2026-02-12",
      "open": 61.939998626708984,
      "high": 62.9900016784668,
      "low": 59.619998931884766,
      "close": 59.77000045776367,
      "volume": 239500
    },
    {
      "time": "2026-02-13",
      "open": 60.470001220703125,
      "high": 63.65999984741211,
      "low": 60.470001220703125,
      "close": 60.83000183105469,
      "volume": 446900
    },
    {
      "time": "2026-02-17",
      "open": 58.58000183105469,
      "high": 60.70000076293945,
      "low": 55.75,
      "close": 58.150001525878906,
      "volume": 607700
    },
    {
      "time": "2026-02-18",
      "open": 55.900001525878906,
      "high": 58.130001068115234,
      "low": 54.209999084472656,
      "close": 54.619998931884766,
      "volume": 558200
    },
    {
      "time": "2026-02-19",
      "open": 54.220001220703125,
      "high": 55.43000030517578,
      "low": 53.15999984741211,
      "close": 53.41999816894531,
      "volume": 443000
    },
    {
      "time": "2026-02-20",
      "open": 53.91999816894531,
      "high": 56.08000183105469,
      "low": 53.060001373291016,
      "close": 55.459999084472656,
      "volume": 422500
    },
    {
      "time": "2026-02-23",
      "open": 55.470001220703125,
      "high": 55.470001220703125,
      "low": 53,
      "close": 53.189998626708984,
      "volume": 431400
    },
    {
      "time": "2026-02-24",
      "open": 53.08000183105469,
      "high": 54.5,
      "low": 52,
      "close": 52.099998474121094,
      "volume": 360700
    },
    {
      "time": "2026-02-25",
      "open": 51.77000045776367,
      "high": 52.43000030517578,
      "low": 49.63999938964844,
      "close": 50.88999938964844,
      "volume": 544800
    },
    {
      "time": "2026-02-26",
      "open": 50.790000915527344,
      "high": 52.220001220703125,
      "low": 50.790000915527344,
      "close": 51.959999084472656,
      "volume": 309400
    },
    {
      "time": "2026-02-27",
      "open": 51.86000061035156,
      "high": 52.560001373291016,
      "low": 50.650001525878906,
      "close": 51.900001525878906,
      "volume": 221000
    },
    {
      "time": "2026-03-02",
      "open": 50.349998474121094,
      "high": 50.58000183105469,
      "low": 48.93000030517578,
      "close": 50.099998474121094,
      "volume": 217700
    },
    {
      "time": "2026-03-03",
      "open": 48.08000183105469,
      "high": 49.5,
      "low": 47,
      "close": 49.040000915527344,
      "volume": 312000
    },
    {
      "time": "2026-03-04",
      "open": 49.08000183105469,
      "high": 49.08000183105469,
      "low": 47.560001373291016,
      "close": 48.650001525878906,
      "volume": 164000
    },
    {
      "time": "2026-03-05",
      "open": 48.650001525878906,
      "high": 49.52000045776367,
      "low": 46.29999923706055,
      "close": 46.83000183105469,
      "volume": 382100
    },
    {
      "time": "2026-03-06",
      "open": 46.209999084472656,
      "high": 46.22999954223633,
      "low": 44.34000015258789,
      "close": 44.400001525878906,
      "volume": 409700
    },
    {
      "time": "2026-03-09",
      "open": 43.470001220703125,
      "high": 43.709999084472656,
      "low": 41,
      "close": 43.65999984741211,
      "volume": 614000
    },
    {
      "time": "2026-03-10",
      "open": 43.61000061035156,
      "high": 43.63999938964844,
      "low": 41.939998626708984,
      "close": 42.54999923706055,
      "volume": 374100
    },
    {
      "time": "2026-03-11",
      "open": 41.97999954223633,
      "high": 42.380001068115234,
      "low": 41.09000015258789,
      "close": 41.29999923706055,
      "volume": 760300
    },
    {
      "time": "2026-03-12",
      "open": 40.959999084472656,
      "high": 41.2400016784668,
      "low": 39.720001220703125,
      "close": 41.029998779296875,
      "volume": 633500
    },
    {
      "time": "2026-03-13",
      "open": 41.439998626708984,
      "high": 41.869998931884766,
      "low": 40.439998626708984,
      "close": 41.25,
      "volume": 578700
    },
    {
      "time": "2026-03-16",
      "open": 41.54999923706055,
      "high": 42.27000045776367,
      "low": 41.060001373291016,
      "close": 41.709999084472656,
      "volume": 515900
    },
    {
      "time": "2026-03-17",
      "open": 41.7400016784668,
      "high": 42.619998931884766,
      "low": 40.650001525878906,
      "close": 40.93000030517578,
      "volume": 523500
    },
    {
      "time": "2026-03-18",
      "open": 40.5,
      "high": 40.9900016784668,
      "low": 38.119998931884766,
      "close": 38.25,
      "volume": 735500
    },
    {
      "time": "2026-03-19",
      "open": 37.91999816894531,
      "high": 37.91999816894531,
      "low": 36.130001068115234,
      "close": 37.060001373291016,
      "volume": 1007700
    },
    {
      "time": "2026-03-20",
      "open": 36.36000061035156,
      "high": 36.66999816894531,
      "low": 33.54999923706055,
      "close": 34.2400016784668,
      "volume": 1703500
    },
    {
      "time": "2026-03-23",
      "open": 35.25,
      "high": 36.470001220703125,
      "low": 34.90999984741211,
      "close": 36.310001373291016,
      "volume": 877200
    },
    {
      "time": "2026-03-24",
      "open": 35.2400016784668,
      "high": 37.84000015258789,
      "low": 34.900001525878906,
      "close": 37.349998474121094,
      "volume": 472400
    },
    {
      "time": "2026-03-25",
      "open": 38.04999923706055,
      "high": 40,
      "low": 36.20000076293945,
      "close": 39.34000015258789,
      "volume": 905800
    },
    {
      "time": "2026-03-26",
      "open": 39.61000061035156,
      "high": 41.5,
      "low": 39.099998474121094,
      "close": 39.36000061035156,
      "volume": 615500
    },
    {
      "time": "2026-03-27",
      "open": 39.189998626708984,
      "high": 39.189998626708984,
      "low": 37.56999969482422,
      "close": 37.72999954223633,
      "volume": 379700
    },
    {
      "time": "2026-03-30",
      "open": 38.33000183105469,
      "high": 38.72999954223633,
      "low": 37.310001373291016,
      "close": 37.75,
      "volume": 450300
    },
    {
      "time": "2026-03-31",
      "open": 38.439998626708984,
      "high": 39.959999084472656,
      "low": 37.630001068115234,
      "close": 39.529998779296875,
      "volume": 605600
    },
    {
      "time": "2026-04-01",
      "open": 39.349998474121094,
      "high": 39.619998931884766,
      "low": 38.15999984741211,
      "close": 38.209999084472656,
      "volume": 482700
    },
    {
      "time": "2026-04-02",
      "open": 37.279998779296875,
      "high": 39.029998779296875,
      "low": 36.75,
      "close": 38.130001068115234,
      "volume": 430600
    },
    {
      "time": "2026-04-06",
      "open": 37.599998474121094,
      "high": 38.90999984741211,
      "low": 37.27000045776367,
      "close": 38.849998474121094,
      "volume": 256300
    },
    {
      "time": "2026-04-07",
      "open": 38.52000045776367,
      "high": 38.52000045776367,
      "low": 35.869998931884766,
      "close": 36.52000045776367,
      "volume": 535500
    },
    {
      "time": "2026-04-08",
      "open": 38.900001525878906,
      "high": 40.779998779296875,
      "low": 38.380001068115234,
      "close": 38.95000076293945,
      "volume": 566300
    },
    {
      "time": "2026-04-09",
      "open": 38.540000915527344,
      "high": 41.2400016784668,
      "low": 38.47999954223633,
      "close": 40.70000076293945,
      "volume": 369100
    },
    {
      "time": "2026-04-10",
      "open": 40.70000076293945,
      "high": 41.38999938964844,
      "low": 39.20000076293945,
      "close": 39.75,
      "volume": 331900
    },
    {
      "time": "2026-04-13",
      "open": 39.349998474121094,
      "high": 39.58000183105469,
      "low": 38.08000183105469,
      "close": 39.52000045776367,
      "volume": 382200
    },
    {
      "time": "2026-04-14",
      "open": 40.08000183105469,
      "high": 40.97999954223633,
      "low": 39.59000015258789,
      "close": 40.540000915527344,
      "volume": 280700
    },
    {
      "time": "2026-04-15",
      "open": 40.650001525878906,
      "high": 40.720001220703125,
      "low": 39.029998779296875,
      "close": 39.290000915527344,
      "volume": 331000
    },
    {
      "time": "2026-04-16",
      "open": 39.16999816894531,
      "high": 39.970001220703125,
      "low": 38.900001525878906,
      "close": 39.20000076293945,
      "volume": 242700
    },
    {
      "time": "2026-04-17",
      "open": 40.95000076293945,
      "high": 43.709999084472656,
      "low": 40.790000915527344,
      "close": 43.560001373291016,
      "volume": 639600
    },
    {
      "time": "2026-04-20",
      "open": 43.150001525878906,
      "high": 46.97999954223633,
      "low": 43,
      "close": 46.150001525878906,
      "volume": 617900
    },
    {
      "time": "2026-04-21",
      "open": 47.40999984741211,
      "high": 48.4900016784668,
      "low": 45.02000045776367,
      "close": 45.189998626708984,
      "volume": 466500
    },
    {
      "time": "2026-04-22",
      "open": 46.0099983215332,
      "high": 46.65999984741211,
      "low": 45.15999984741211,
      "close": 46.63999938964844,
      "volume": 368500
    },
    {
      "time": "2026-04-23",
      "open": 46.470001220703125,
      "high": 46.470001220703125,
      "low": 43.90999984741211,
      "close": 45.25,
      "volume": 331500
    },
    {
      "time": "2026-04-24",
      "open": 45.25,
      "high": 46.06999969482422,
      "low": 44.470001220703125,
      "close": 45.4900016784668,
      "volume": 284100
    },
    {
      "time": "2026-04-27",
      "open": 45.4900016784668,
      "high": 46.2400016784668,
      "low": 44.95000076293945,
      "close": 45.31999969482422,
      "volume": 398000
    },
    {
      "time": "2026-04-28",
      "open": 48.34000015258789,
      "high": 49.29999923706055,
      "low": 45.54999923706055,
      "close": 48.959999084472656,
      "volume": 1108000
    },
    {
      "time": "2026-04-29",
      "open": 49.209999084472656,
      "high": 50.880001068115234,
      "low": 47.88999938964844,
      "close": 47.93000030517578,
      "volume": 697200
    },
    {
      "time": "2026-04-30",
      "open": 48.68000030517578,
      "high": 49.04999923706055,
      "low": 47.400001525878906,
      "close": 48.970001220703125,
      "volume": 489000
    },
    {
      "time": "2026-05-01",
      "open": 48.95000076293945,
      "high": 49.099998474121094,
      "low": 48,
      "close": 48.529998779296875,
      "volume": 344500
    },
    {
      "time": "2026-05-04",
      "open": 47.72999954223633,
      "high": 47.97999954223633,
      "low": 44.650001525878906,
      "close": 44.880001068115234,
      "volume": 495000
    },
    {
      "time": "2026-05-05",
      "open": 45.16999816894531,
      "high": 46.5099983215332,
      "low": 44.97999954223633,
      "close": 45.75,
      "volume": 299400
    },
    {
      "time": "2026-05-06",
      "open": 47,
      "high": 48.52000045776367,
      "low": 46.630001068115234,
      "close": 46.79999923706055,
      "volume": 384800
    },
    {
      "time": "2026-05-07",
      "open": 46.97999954223633,
      "high": 47.630001068115234,
      "low": 45.61000061035156,
      "close": 46.290000915527344,
      "volume": 374200
    },
    {
      "time": "2026-05-08",
      "open": 46.5099983215332,
      "high": 47.33000183105469,
      "low": 45.66999816894531,
      "close": 46.66999816894531,
      "volume": 208900
    },
    {
      "time": "2026-05-11",
      "open": 46.7400016784668,
      "high": 47.9900016784668,
      "low": 45.959999084472656,
      "close": 47.279998779296875,
      "volume": 503900
    },
    {
      "time": "2026-05-12",
      "open": 47.439998626708984,
      "high": 47.75,
      "low": 45.099998474121094,
      "close": 45.599998474121094,
      "volume": 508300
    },
    {
      "time": "2026-05-13",
      "open": 44.91999816894531,
      "high": 46.20000076293945,
      "low": 43.810001373291016,
      "close": 45.47999954223633,
      "volume": 476300
    },
    {
      "time": "2026-05-14",
      "open": 45.86000061035156,
      "high": 46.31999969482422,
      "low": 43.470001220703125,
      "close": 43.720001220703125,
      "volume": 449700
    },
    {
      "time": "2026-05-15",
      "open": 43.31999969482422,
      "high": 43.38999938964844,
      "low": 40.380001068115234,
      "close": 40.40999984741211,
      "volume": 491900
    },
    {
      "time": "2026-05-18",
      "open": 40.790000915527344,
      "high": 41.33000183105469,
      "low": 40.15999984741211,
      "close": 41.2400016784668,
      "volume": 558200
    },
    {
      "time": "2026-05-19",
      "open": 40.720001220703125,
      "high": 41.08000183105469,
      "low": 39.349998474121094,
      "close": 40.56999969482422,
      "volume": 322700
    },
    {
      "time": "2026-05-20",
      "open": 40.689998626708984,
      "high": 44.20000076293945,
      "low": 39.959999084472656,
      "close": 44.0099983215332,
      "volume": 387400
    },
    {
      "time": "2026-05-21",
      "open": 43.41999816894531,
      "high": 46.9900016784668,
      "low": 43.16999816894531,
      "close": 46.22999954223633,
      "volume": 461400
    },
    {
      "time": "2026-05-22",
      "open": 46.22999954223633,
      "high": 46.790000915527344,
      "low": 45.9900016784668,
      "close": 46.11000061035156,
      "volume": 263700
    },
    {
      "time": "2026-05-26",
      "open": 46.79999923706055,
      "high": 47.369998931884766,
      "low": 45.38999938964844,
      "close": 46.75,
      "volume": 261700
    },
    {
      "time": "2026-05-27",
      "open": 47.939998626708984,
      "high": 50.22999954223633,
      "low": 47.939998626708984,
      "close": 49.560001373291016,
      "volume": 457600
    },
    {
      "time": "2026-05-28",
      "open": 48.93000030517578,
      "high": 50,
      "low": 47.52000045776367,
      "close": 48.7599983215332,
      "volume": 290300
    },
    {
      "time": "2026-05-29",
      "open": 48.5,
      "high": 49.439998626708984,
      "low": 47.560001373291016,
      "close": 47.810001373291016,
      "volume": 406700
    },
    {
      "time": "2026-06-01",
      "open": 50.04999923706055,
      "high": 51.470001220703125,
      "low": 48.04999923706055,
      "close": 48.97999954223633,
      "volume": 606300
    },
    {
      "time": "2026-06-02",
      "open": 48.84000015258789,
      "high": 50.31999969482422,
      "low": 47.4900016784668,
      "close": 49.81999969482422,
      "volume": 643800
    },
    {
      "time": "2026-06-03",
      "open": 49,
      "high": 49.4900016784668,
      "low": 47.130001068115234,
      "close": 47.310001373291016,
      "volume": 315300
    },
    {
      "time": "2026-06-04",
      "open": 50.27000045776367,
      "high": 51.33000183105469,
      "low": 50,
      "close": 50.61000061035156,
      "volume": 369400
    },
    {
      "time": "2026-06-05",
      "open": 50.5099983215332,
      "high": 51.290000915527344,
      "low": 49.86000061035156,
      "close": 50.349998474121094,
      "volume": 344600
    },
    {
      "time": "2026-06-08",
      "open": 50.56999969482422,
      "high": 51.630001068115234,
      "low": 50.0099983215332,
      "close": 50.59000015258789,
      "volume": 219800
    },
    {
      "time": "2026-06-09",
      "open": 51.41999816894531,
      "high": 54.41999816894531,
      "low": 51.41999816894531,
      "close": 53.27000045776367,
      "volume": 299900
    },
    {
      "time": "2026-06-10",
      "open": 53.25,
      "high": 55.41999816894531,
      "low": 52.380001068115234,
      "close": 52.560001373291016,
      "volume": 521400
    },
    {
      "time": "2026-06-11",
      "open": 52.75,
      "high": 55.83000183105469,
      "low": 51.38999938964844,
      "close": 55.38999938964844,
      "volume": 352000
    },
    {
      "time": "2026-06-12",
      "open": 54.9900016784668,
      "high": 55.88999938964844,
      "low": 53.72999954223633,
      "close": 54.04999923706055,
      "volume": 386700
    },
    {
      "time": "2026-06-15",
      "open": 55.20000076293945,
      "high": 57,
      "low": 53.22999954223633,
      "close": 53.52000045776367,
      "volume": 281100
    },
    {
      "time": "2026-06-16",
      "open": 54.040000915527344,
      "high": 55.20000076293945,
      "low": 53.630001068115234,
      "close": 53.959999084472656,
      "volume": 356300
    },
    {
      "time": "2026-06-17",
      "open": 53.349998474121094,
      "high": 56.11000061035156,
      "low": 51.77000045776367,
      "close": 52.36000061035156,
      "volume": 462900
    },
    {
      "time": "2026-06-18",
      "open": 53.54999923706055,
      "high": 57.790000915527344,
      "low": 53.2599983215332,
      "close": 56.70000076293945,
      "volume": 682200
    },
    {
      "time": "2026-06-22",
      "open": 56.79999923706055,
      "high": 57.70000076293945,
      "low": 55.060001373291016,
      "close": 55.150001525878906,
      "volume": 370400
    },
    {
      "time": "2026-06-23",
      "open": 55.63999938964844,
      "high": 56.630001068115234,
      "low": 55.02000045776367,
      "close": 56.060001373291016,
      "volume": 230100
    },
    {
      "time": "2026-06-24",
      "open": 56.81999969482422,
      "high": 62.779998779296875,
      "low": 56.81999969482422,
      "close": 61.439998626708984,
      "volume": 634100
    },
    {
      "time": "2026-06-25",
      "open": 61.63999938964844,
      "high": 64.1500015258789,
      "low": 61.02000045776367,
      "close": 62.61000061035156,
      "volume": 355300
    },
    {
      "time": "2026-06-26",
      "open": 62.20000076293945,
      "high": 66.25,
      "low": 62.15999984741211,
      "close": 65.83999633789062,
      "volume": 1339600
    },
    {
      "time": "2026-06-29",
      "open": 65.83999633789062,
      "high": 65.83999633789062,
      "low": 62.04999923706055,
      "close": 63.41999816894531,
      "volume": 463200
    },
    {
      "time": "2026-06-30",
      "open": 63.66999816894531,
      "high": 64.25,
      "low": 62.380001068115234,
      "close": 63.68000030517578,
      "volume": 319800
    },
    {
      "time": "2026-07-01",
      "open": 62.7599983215332,
      "high": 63.869998931884766,
      "low": 60.720001220703125,
      "close": 60.81999969482422,
      "volume": 327000
    },
    {
      "time": "2026-07-02",
      "open": 61.72999954223633,
      "high": 62.130001068115234,
      "low": 59.630001068115234,
      "close": 62.029998779296875,
      "volume": 268600
    },
    {
      "time": "2026-07-06",
      "open": 61.7599983215332,
      "high": 61.900001525878906,
      "low": 59.560001373291016,
      "close": 59.7400016784668,
      "volume": 209500
    },
    {
      "time": "2026-07-07",
      "open": 60.880001068115234,
      "high": 61.38999938964844,
      "low": 58.83000183105469,
      "close": 58.91999816894531,
      "volume": 297300
    },
    {
      "time": "2026-07-08",
      "open": 58.79999923706055,
      "high": 59.43000030517578,
      "low": 56.66999816894531,
      "close": 57.08000183105469,
      "volume": 268100
    },
    {
      "time": "2026-07-09",
      "open": 57.369998931884766,
      "high": 58.470001220703125,
      "low": 56.72999954223633,
      "close": 58.09000015258789,
      "volume": 190800
    },
    {
      "time": "2026-07-10",
      "open": 58.25,
      "high": 60.83000183105469,
      "low": 58.22999954223633,
      "close": 59.38999938964844,
      "volume": 177700
    },
    {
      "time": "2026-07-13",
      "open": 59,
      "high": 60.18000030517578,
      "low": 57.63999938964844,
      "close": 57.7599983215332,
      "volume": 268700
    },
    {
      "time": "2026-07-14",
      "open": 59.099998474121094,
      "high": 59.220001220703125,
      "low": 57.599998474121094,
      "close": 58.84000015258789,
      "volume": 177100
    },
    {
      "time": "2026-07-15",
      "open": 59.369998931884766,
      "high": 61.150001525878906,
      "low": 59.16999816894531,
      "close": 59.34000015258789,
      "volume": 245900
    },
    {
      "time": "2026-07-16",
      "open": 58.9900016784668,
      "high": 62,
      "low": 58.9900016784668,
      "close": 61.040000915527344,
      "volume": 213900
    },
    {
      "time": "2026-07-17",
      "open": 60.95000076293945,
      "high": 62.459999084472656,
      "low": 58.119998931884766,
      "close": 58.47999954223633,
      "volume": 306300
    },
    {
      "time": "2026-07-20",
      "open": 58.72999954223633,
      "high": 58.72999954223633,
      "low": 56.279998779296875,
      "close": 56.959999084472656,
      "volume": 255400
    },
    {
      "time": "2026-07-21",
      "open": 56.27000045776367,
      "high": 56.880001068115234,
      "low": 55.15999984741211,
      "close": 56.209999084472656,
      "volume": 371700
    },
    {
      "time": "2026-07-22",
      "open": 56.959999084472656,
      "high": 59.470001220703125,
      "low": 56.16999816894531,
      "close": 57.810001373291016,
      "volume": 236100
    },
    {
      "time": "2026-07-23",
      "open": 56.349998474121094,
      "high": 58.41999816894531,
      "low": 56.15999984741211,
      "close": 58.33000183105469,
      "volume": 355900
    },
    {
      "time": "2026-07-24",
      "open": 58.18000030517578,
      "high": 60.654998779296875,
      "low": 57.81999969482422,
      "close": 60.15999984741211,
      "volume": 262408
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 59.28539993286133
    },
    {
      "time": "2025-10-06",
      "value": 59.13619987487793
    },
    {
      "time": "2025-10-07",
      "value": 58.92979988098145
    },
    {
      "time": "2025-10-08",
      "value": 58.737799911499025
    },
    {
      "time": "2025-10-09",
      "value": 58.585399856567385
    },
    {
      "time": "2025-10-10",
      "value": 58.41539985656738
    },
    {
      "time": "2025-10-13",
      "value": 58.19039985656738
    },
    {
      "time": "2025-10-14",
      "value": 58.02459983825683
    },
    {
      "time": "2025-10-15",
      "value": 57.76099983215332
    },
    {
      "time": "2025-10-16",
      "value": 57.50499984741211
    },
    {
      "time": "2025-10-17",
      "value": 57.264199829101564
    },
    {
      "time": "2025-10-20",
      "value": 57.032799835205076
    },
    {
      "time": "2025-10-21",
      "value": 56.83559982299805
    },
    {
      "time": "2025-10-22",
      "value": 56.522399826049806
    },
    {
      "time": "2025-10-23",
      "value": 56.104399795532224
    },
    {
      "time": "2025-10-24",
      "value": 55.72519989013672
    },
    {
      "time": "2025-10-27",
      "value": 55.3257999420166
    },
    {
      "time": "2025-10-28",
      "value": 54.91599998474121
    },
    {
      "time": "2025-10-29",
      "value": 54.43499992370605
    },
    {
      "time": "2025-10-30",
      "value": 53.983199996948244
    },
    {
      "time": "2025-10-31",
      "value": 53.55900001525879
    },
    {
      "time": "2025-11-03",
      "value": 53.024199981689456
    },
    {
      "time": "2025-11-04",
      "value": 52.61319999694824
    },
    {
      "time": "2025-11-05",
      "value": 52.3176000213623
    },
    {
      "time": "2025-11-06",
      "value": 51.983199996948244
    },
    {
      "time": "2025-11-07",
      "value": 51.66699996948242
    },
    {
      "time": "2025-11-10",
      "value": 51.34379997253418
    },
    {
      "time": "2025-11-11",
      "value": 51.07439994812012
    },
    {
      "time": "2025-11-12",
      "value": 50.80319992065429
    },
    {
      "time": "2025-11-13",
      "value": 50.45919990539551
    },
    {
      "time": "2025-11-14",
      "value": 50.09459983825683
    },
    {
      "time": "2025-11-17",
      "value": 49.6823998260498
    },
    {
      "time": "2025-11-18",
      "value": 49.338999862670896
    },
    {
      "time": "2025-11-19",
      "value": 49.00259986877441
    },
    {
      "time": "2025-11-20",
      "value": 48.62879989624023
    },
    {
      "time": "2025-11-21",
      "value": 48.40519989013672
    },
    {
      "time": "2025-11-24",
      "value": 48.19099990844727
    },
    {
      "time": "2025-11-25",
      "value": 48.0423999786377
    },
    {
      "time": "2025-11-26",
      "value": 47.94599998474121
    },
    {
      "time": "2025-11-28",
      "value": 47.83159996032715
    },
    {
      "time": "2025-12-01",
      "value": 47.74720001220703
    },
    {
      "time": "2025-12-02",
      "value": 47.69940002441406
    },
    {
      "time": "2025-12-03",
      "value": 47.698000030517576
    },
    {
      "time": "2025-12-04",
      "value": 47.627600021362305
    },
    {
      "time": "2025-12-05",
      "value": 47.61000007629394
    },
    {
      "time": "2025-12-08",
      "value": 47.54380012512207
    },
    {
      "time": "2025-12-09",
      "value": 47.43540008544922
    },
    {
      "time": "2025-12-10",
      "value": 47.372200088500975
    },
    {
      "time": "2025-12-11",
      "value": 47.308400039672854
    },
    {
      "time": "2025-12-12",
      "value": 47.236800079345706
    },
    {
      "time": "2025-12-15",
      "value": 47.138000106811525
    },
    {
      "time": "2025-12-16",
      "value": 47.090200119018554
    },
    {
      "time": "2025-12-17",
      "value": 47.0860001373291
    },
    {
      "time": "2025-12-18",
      "value": 47.063600082397464
    },
    {
      "time": "2025-12-19",
      "value": 47.0210001373291
    },
    {
      "time": "2025-12-22",
      "value": 46.99000015258789
    },
    {
      "time": "2025-12-23",
      "value": 46.97380012512207
    },
    {
      "time": "2025-12-24",
      "value": 46.9060001373291
    },
    {
      "time": "2025-12-26",
      "value": 46.84660011291504
    },
    {
      "time": "2025-12-29",
      "value": 46.806800079345706
    },
    {
      "time": "2025-12-30",
      "value": 46.77040008544922
    },
    {
      "time": "2025-12-31",
      "value": 46.71880004882812
    },
    {
      "time": "2026-01-02",
      "value": 46.61160003662109
    },
    {
      "time": "2026-01-05",
      "value": 46.55200004577637
    },
    {
      "time": "2026-01-06",
      "value": 46.51080009460449
    },
    {
      "time": "2026-01-07",
      "value": 46.45260009765625
    },
    {
      "time": "2026-01-08",
      "value": 46.4768000793457
    },
    {
      "time": "2026-01-09",
      "value": 46.64520004272461
    },
    {
      "time": "2026-01-12",
      "value": 46.84620010375976
    },
    {
      "time": "2026-01-13",
      "value": 47.10540008544922
    },
    {
      "time": "2026-01-14",
      "value": 47.363000030517576
    },
    {
      "time": "2026-01-15",
      "value": 47.63380004882813
    },
    {
      "time": "2026-01-16",
      "value": 47.82080001831055
    },
    {
      "time": "2026-01-20",
      "value": 47.92040000915527
    },
    {
      "time": "2026-01-21",
      "value": 48.073400039672855
    },
    {
      "time": "2026-01-22",
      "value": 48.19740005493164
    },
    {
      "time": "2026-01-23",
      "value": 48.30660003662109
    },
    {
      "time": "2026-01-26",
      "value": 48.374800033569336
    },
    {
      "time": "2026-01-27",
      "value": 48.396200027465824
    },
    {
      "time": "2026-01-28",
      "value": 48.42860008239746
    },
    {
      "time": "2026-01-29",
      "value": 48.4560001373291
    },
    {
      "time": "2026-01-30",
      "value": 48.5410001373291
    },
    {
      "time": "2026-02-02",
      "value": 48.631400146484374
    },
    {
      "time": "2026-02-03",
      "value": 48.81940017700195
    },
    {
      "time": "2026-02-04",
      "value": 49.10180015563965
    },
    {
      "time": "2026-02-05",
      "value": 49.26960014343262
    },
    {
      "time": "2026-02-06",
      "value": 49.48580009460449
    },
    {
      "time": "2026-02-09",
      "value": 49.628800048828126
    },
    {
      "time": "2026-02-10",
      "value": 49.80380004882812
    },
    {
      "time": "2026-02-11",
      "value": 49.98200004577637
    },
    {
      "time": "2026-02-12",
      "value": 50.130800018310545
    },
    {
      "time": "2026-02-13",
      "value": 50.29480003356934
    },
    {
      "time": "2026-02-17",
      "value": 50.374800033569336
    },
    {
      "time": "2026-02-18",
      "value": 50.455
    },
    {
      "time": "2026-02-19",
      "value": 50.51539993286133
    },
    {
      "time": "2026-02-20",
      "value": 50.65059989929199
    },
    {
      "time": "2026-02-23",
      "value": 50.776999893188474
    },
    {
      "time": "2026-02-24",
      "value": 50.84799987792969
    },
    {
      "time": "2026-02-25",
      "value": 50.876599884033205
    },
    {
      "time": "2026-02-26",
      "value": 50.941799850463866
    },
    {
      "time": "2026-02-27",
      "value": 51.01519989013672
    },
    {
      "time": "2026-03-02",
      "value": 51.06259986877441
    },
    {
      "time": "2026-03-03",
      "value": 51.11619987487793
    },
    {
      "time": "2026-03-04",
      "value": 51.16359992980957
    },
    {
      "time": "2026-03-05",
      "value": 51.2107999420166
    },
    {
      "time": "2026-03-06",
      "value": 51.234399948120114
    },
    {
      "time": "2026-03-09",
      "value": 51.259199981689456
    },
    {
      "time": "2026-03-10",
      "value": 51.25099998474121
    },
    {
      "time": "2026-03-11",
      "value": 51.21319999694824
    },
    {
      "time": "2026-03-12",
      "value": 51.16919998168945
    },
    {
      "time": "2026-03-13",
      "value": 51.126800003051756
    },
    {
      "time": "2026-03-16",
      "value": 51.10180000305176
    },
    {
      "time": "2026-03-17",
      "value": 51.08620002746582
    },
    {
      "time": "2026-03-18",
      "value": 50.995400009155276
    },
    {
      "time": "2026-03-19",
      "value": 50.859400024414064
    },
    {
      "time": "2026-03-20",
      "value": 50.68120002746582
    },
    {
      "time": "2026-03-23",
      "value": 50.47200004577637
    },
    {
      "time": "2026-03-24",
      "value": 50.15340003967285
    },
    {
      "time": "2026-03-25",
      "value": 49.888600006103516
    },
    {
      "time": "2026-03-26",
      "value": 49.6
    },
    {
      "time": "2026-03-27",
      "value": 49.28080001831054
    },
    {
      "time": "2026-03-30",
      "value": 48.950400009155274
    },
    {
      "time": "2026-03-31",
      "value": 48.665
    },
    {
      "time": "2026-04-01",
      "value": 48.35699996948242
    },
    {
      "time": "2026-04-02",
      "value": 48.04319999694824
    },
    {
      "time": "2026-04-06",
      "value": 47.761599960327146
    },
    {
      "time": "2026-04-07",
      "value": 47.46779998779297
    },
    {
      "time": "2026-04-08",
      "value": 47.238000030517576
    },
    {
      "time": "2026-04-09",
      "value": 47.0492000579834
    },
    {
      "time": "2026-04-10",
      "value": 46.84660003662109
    },
    {
      "time": "2026-04-13",
      "value": 46.63400001525879
    },
    {
      "time": "2026-04-14",
      "value": 46.4426000213623
    },
    {
      "time": "2026-04-15",
      "value": 46.22440002441406
    },
    {
      "time": "2026-04-16",
      "value": 45.93120002746582
    },
    {
      "time": "2026-04-17",
      "value": 45.63340003967285
    },
    {
      "time": "2026-04-20",
      "value": 45.403000106811525
    },
    {
      "time": "2026-04-21",
      "value": 45.12440010070801
    },
    {
      "time": "2026-04-22",
      "value": 44.88440010070801
    },
    {
      "time": "2026-04-23",
      "value": 44.560800094604495
    },
    {
      "time": "2026-04-24",
      "value": 44.252000122070314
    },
    {
      "time": "2026-04-27",
      "value": 43.96300010681152
    },
    {
      "time": "2026-04-28",
      "value": 43.72560005187988
    },
    {
      "time": "2026-04-29",
      "value": 43.521200027465824
    },
    {
      "time": "2026-04-30",
      "value": 43.408200073242185
    },
    {
      "time": "2026-05-01",
      "value": 43.31040008544922
    },
    {
      "time": "2026-05-04",
      "value": 43.09880012512207
    },
    {
      "time": "2026-05-05",
      "value": 42.95000015258789
    },
    {
      "time": "2026-05-06",
      "value": 42.84400016784668
    },
    {
      "time": "2026-05-07",
      "value": 42.75200019836426
    },
    {
      "time": "2026-05-08",
      "value": 42.64620018005371
    },
    {
      "time": "2026-05-11",
      "value": 42.55380012512207
    },
    {
      "time": "2026-05-12",
      "value": 42.46380012512207
    },
    {
      "time": "2026-05-13",
      "value": 42.39260009765625
    },
    {
      "time": "2026-05-14",
      "value": 42.29400009155273
    },
    {
      "time": "2026-05-15",
      "value": 42.165600051879885
    },
    {
      "time": "2026-05-18",
      "value": 42.10240005493164
    },
    {
      "time": "2026-05-19",
      "value": 42.040600051879885
    },
    {
      "time": "2026-05-20",
      "value": 42.06980003356934
    },
    {
      "time": "2026-05-21",
      "value": 42.16840003967285
    },
    {
      "time": "2026-05-22",
      "value": 42.27000007629395
    },
    {
      "time": "2026-05-26",
      "value": 42.380000076293946
    },
    {
      "time": "2026-05-27",
      "value": 42.53700012207031
    },
    {
      "time": "2026-05-28",
      "value": 42.69360008239746
    },
    {
      "time": "2026-05-29",
      "value": 42.88480010986328
    },
    {
      "time": "2026-06-01",
      "value": 43.12320007324219
    },
    {
      "time": "2026-06-02",
      "value": 43.43480003356934
    },
    {
      "time": "2026-06-03",
      "value": 43.65480003356934
    },
    {
      "time": "2026-06-04",
      "value": 43.920000076293945
    },
    {
      "time": "2026-06-05",
      "value": 44.14020004272461
    },
    {
      "time": "2026-06-08",
      "value": 44.36480003356934
    },
    {
      "time": "2026-06-09",
      "value": 44.67560005187988
    },
    {
      "time": "2026-06-10",
      "value": 44.971800079345705
    },
    {
      "time": "2026-06-11",
      "value": 45.28900009155274
    },
    {
      "time": "2026-06-12",
      "value": 45.60580009460449
    },
    {
      "time": "2026-06-15",
      "value": 45.91360008239746
    },
    {
      "time": "2026-06-16",
      "value": 46.21580009460449
    },
    {
      "time": "2026-06-17",
      "value": 46.53260009765625
    },
    {
      "time": "2026-06-18",
      "value": 46.88760009765625
    },
    {
      "time": "2026-06-22",
      "value": 47.17660011291504
    },
    {
      "time": "2026-06-23",
      "value": 47.502800140380856
    },
    {
      "time": "2026-06-24",
      "value": 47.94120010375977
    },
    {
      "time": "2026-06-25",
      "value": 48.38260009765625
    },
    {
      "time": "2026-06-26",
      "value": 48.913600006103515
    },
    {
      "time": "2026-06-29",
      "value": 49.397999954223636
    },
    {
      "time": "2026-06-30",
      "value": 49.800399932861325
    },
    {
      "time": "2026-07-01",
      "value": 50.093799896240235
    },
    {
      "time": "2026-07-02",
      "value": 50.43059989929199
    },
    {
      "time": "2026-07-06",
      "value": 50.69259994506836
    },
    {
      "time": "2026-07-07",
      "value": 50.965999908447266
    },
    {
      "time": "2026-07-08",
      "value": 51.197799911499025
    },
    {
      "time": "2026-07-09",
      "value": 51.4531999206543
    },
    {
      "time": "2026-07-10",
      "value": 51.661799926757816
    },
    {
      "time": "2026-07-13",
      "value": 51.858399887084964
    },
    {
      "time": "2026-07-14",
      "value": 52.055799865722655
    },
    {
      "time": "2026-07-15",
      "value": 52.27199989318848
    },
    {
      "time": "2026-07-16",
      "value": 52.59519989013672
    },
    {
      "time": "2026-07-17",
      "value": 52.84979988098144
    },
    {
      "time": "2026-07-20",
      "value": 53.052999877929686
    },
    {
      "time": "2026-07-21",
      "value": 53.2513998413086
    },
    {
      "time": "2026-07-22",
      "value": 53.47419990539551
    },
    {
      "time": "2026-07-23",
      "value": 53.695199966430664
    },
    {
      "time": "2026-07-24",
      "value": 53.986399993896484
    }
  ],
  "analysis": null
}