{
  "ok": true,
  "cached": false,
  "ticker": "LNT",
  "price": 67.125,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Jefferies & Co Adjusts Alliant Energy Price Target to $80 From $86",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/jefferies-co-adjusts-alliant-energy-121820661.html",
      "published": "2026-08-27"
    },
    {
      "title": "Why Did Alliant Energy (LNT) Stock Drop?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-did-alliant-energy-lnt-150806192.html",
      "published": "2026-08-23"
    },
    {
      "title": "Alliant Energy (LNT) Stock Looks Fairly Valued After A 48% Run",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/alliant-energy-lnt-stock-looks-110951680.html",
      "published": "2026-08-23"
    },
    {
      "title": "Can Customer Growth Support Alliant Energy's Long-Term Growth?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/energy/articles/customer-growth-support-alliant-energys-162300873.html",
      "published": "2026-08-21"
    },
    {
      "title": "Alliant Energy Unit Prices $500 Million Senior Debentures Offering",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/alliant-energy-unit-prices-500-215440105.html",
      "published": "2026-08-18"
    },
    {
      "title": "Interstate Power and Light Company Prices Debt Offering",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/interstate-power-light-company-prices-214500197.html",
      "published": "2026-08-18"
    },
    {
      "title": "Alliant Energy Stock: Is Wall Street Bullish or Bearish?",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/6797ac20-e794-3a25-9c23-8fbf2786b3c5/alliant-energy-stock%3A-is-wall.html",
      "published": "2026-08-13"
    },
    {
      "title": "Mizuho Adjusts Price Target on Alliant Energy to $75 From $76, Maintain Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/mizuho-adjusts-price-target-alliant-130225177.html",
      "published": "2026-08-03"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 64.86000061035156,
      "high": 65.04000091552734,
      "low": 64.69000244140625,
      "close": 64.7300033569336,
      "volume": 862100
    },
    {
      "time": "2025-09-16",
      "open": 64.54000091552734,
      "high": 64.66999816894531,
      "low": 63.540000915527344,
      "close": 63.619998931884766,
      "volume": 1632500
    },
    {
      "time": "2025-09-17",
      "open": 63.9900016784668,
      "high": 64.43000030517578,
      "low": 63.779998779296875,
      "close": 63.86000061035156,
      "volume": 1944700
    },
    {
      "time": "2025-09-18",
      "open": 63.66999816894531,
      "high": 64.1500015258789,
      "low": 63.279998779296875,
      "close": 63.779998779296875,
      "volume": 1143400
    },
    {
      "time": "2025-09-19",
      "open": 63.959999084472656,
      "high": 64.4800033569336,
      "low": 63.5,
      "close": 64.16999816894531,
      "volume": 2539600
    },
    {
      "time": "2025-09-22",
      "open": 64.16000366210938,
      "high": 64.37000274658203,
      "low": 63.70000076293945,
      "close": 64.22000122070312,
      "volume": 1340400
    },
    {
      "time": "2025-09-23",
      "open": 64.08000183105469,
      "high": 64.88999938964844,
      "low": 63.97999954223633,
      "close": 64.83999633789062,
      "volume": 1510300
    },
    {
      "time": "2025-09-24",
      "open": 64.98999786376953,
      "high": 65.54000091552734,
      "low": 64.7300033569336,
      "close": 65.47000122070312,
      "volume": 2023700
    },
    {
      "time": "2025-09-25",
      "open": 65.47000122070312,
      "high": 65.94000244140625,
      "low": 65.06999969482422,
      "close": 65.19999694824219,
      "volume": 2234000
    },
    {
      "time": "2025-09-26",
      "open": 65.48999786376953,
      "high": 66.25,
      "low": 65.48999786376953,
      "close": 66.06999969482422,
      "volume": 1760000
    },
    {
      "time": "2025-09-29",
      "open": 66.16000366210938,
      "high": 66.91000366210938,
      "low": 65.81999969482422,
      "close": 66.77999877929688,
      "volume": 1997300
    },
    {
      "time": "2025-09-30",
      "open": 66.5999984741211,
      "high": 67.54000091552734,
      "low": 66.44999694824219,
      "close": 67.41000366210938,
      "volume": 1663600
    },
    {
      "time": "2025-10-01",
      "open": 67.37000274658203,
      "high": 67.55000305175781,
      "low": 66.94999694824219,
      "close": 67.11000061035156,
      "volume": 1248900
    },
    {
      "time": "2025-10-02",
      "open": 66.6500015258789,
      "high": 66.87999725341797,
      "low": 66.13999938964844,
      "close": 66.30999755859375,
      "volume": 2247400
    },
    {
      "time": "2025-10-03",
      "open": 66.30000305175781,
      "high": 67.1500015258789,
      "low": 66.2300033569336,
      "close": 66.80000305175781,
      "volume": 1782100
    },
    {
      "time": "2025-10-06",
      "open": 66.80999755859375,
      "high": 68.19000244140625,
      "low": 66.7699966430664,
      "close": 68.12000274658203,
      "volume": 2723900
    },
    {
      "time": "2025-10-07",
      "open": 68.16999816894531,
      "high": 68.5,
      "low": 67.68000030517578,
      "close": 68.06999969482422,
      "volume": 1898100
    },
    {
      "time": "2025-10-08",
      "open": 68.5199966430664,
      "high": 68.5199966430664,
      "low": 67.30999755859375,
      "close": 67.87000274658203,
      "volume": 1530100
    },
    {
      "time": "2025-10-09",
      "open": 68.04000091552734,
      "high": 68.04000091552734,
      "low": 67.16000366210938,
      "close": 67.23999786376953,
      "volume": 1481100
    },
    {
      "time": "2025-10-10",
      "open": 67.55000305175781,
      "high": 68.31999969482422,
      "low": 67.38999938964844,
      "close": 67.75,
      "volume": 1907200
    },
    {
      "time": "2025-10-13",
      "open": 67.63999938964844,
      "high": 68.23999786376953,
      "low": 67.31999969482422,
      "close": 67.66000366210938,
      "volume": 1449300
    },
    {
      "time": "2025-10-14",
      "open": 68.04000091552734,
      "high": 68.61000061035156,
      "low": 67.77999877929688,
      "close": 68.33000183105469,
      "volume": 1816700
    },
    {
      "time": "2025-10-15",
      "open": 68.41000366210938,
      "high": 68.80000305175781,
      "low": 68.30000305175781,
      "close": 68.62999725341797,
      "volume": 1707000
    },
    {
      "time": "2025-10-16",
      "open": 68.45999908447266,
      "high": 69.16000366210938,
      "low": 67.45999908447266,
      "close": 67.5999984741211,
      "volume": 2323100
    },
    {
      "time": "2025-10-17",
      "open": 68.05000305175781,
      "high": 68.2699966430664,
      "low": 67.7300033569336,
      "close": 68.06999969482422,
      "volume": 2052600
    },
    {
      "time": "2025-10-20",
      "open": 68.44999694824219,
      "high": 68.66999816894531,
      "low": 68.05999755859375,
      "close": 68.58999633789062,
      "volume": 1563300
    },
    {
      "time": "2025-10-21",
      "open": 68.58999633789062,
      "high": 68.94999694824219,
      "low": 67.79000091552734,
      "close": 68.22000122070312,
      "volume": 1766400
    },
    {
      "time": "2025-10-22",
      "open": 68.54000091552734,
      "high": 68.7699966430664,
      "low": 68.0999984741211,
      "close": 68.55999755859375,
      "volume": 2017000
    },
    {
      "time": "2025-10-23",
      "open": 68.87999725341797,
      "high": 69.02999877929688,
      "low": 68.02999877929688,
      "close": 68.5999984741211,
      "volume": 3381700
    },
    {
      "time": "2025-10-24",
      "open": 69.33999633789062,
      "high": 69.75,
      "low": 68.91000366210938,
      "close": 68.97000122070312,
      "volume": 3364400
    },
    {
      "time": "2025-10-27",
      "open": 68.91999816894531,
      "high": 69.29000091552734,
      "low": 68.04000091552734,
      "close": 68.86000061035156,
      "volume": 1673500
    },
    {
      "time": "2025-10-28",
      "open": 68.70999908447266,
      "high": 68.83999633789062,
      "low": 67.73999786376953,
      "close": 67.9800033569336,
      "volume": 2342500
    },
    {
      "time": "2025-10-29",
      "open": 67.91000366210938,
      "high": 68.23999786376953,
      "low": 67.52999877929688,
      "close": 67.79000091552734,
      "volume": 2768800
    },
    {
      "time": "2025-10-30",
      "open": 67.81999969482422,
      "high": 68.48999786376953,
      "low": 67.76000213623047,
      "close": 67.93000030517578,
      "volume": 2191400
    },
    {
      "time": "2025-10-31",
      "open": 67.3499984741211,
      "high": 67.3499984741211,
      "low": 66.66000366210938,
      "close": 66.81999969482422,
      "volume": 2113800
    },
    {
      "time": "2025-11-03",
      "open": 66.37000274658203,
      "high": 66.68000030517578,
      "low": 65.93000030517578,
      "close": 66.47000122070312,
      "volume": 2968100
    },
    {
      "time": "2025-11-04",
      "open": 66.7699966430664,
      "high": 66.79000091552734,
      "low": 66.19999694824219,
      "close": 66.58999633789062,
      "volume": 3326300
    },
    {
      "time": "2025-11-05",
      "open": 66.51000213623047,
      "high": 67.18000030517578,
      "low": 66.4000015258789,
      "close": 66.8499984741211,
      "volume": 2610800
    },
    {
      "time": "2025-11-06",
      "open": 66.76000213623047,
      "high": 67.47000122070312,
      "low": 66.69999694824219,
      "close": 66.73999786376953,
      "volume": 2143200
    },
    {
      "time": "2025-11-07",
      "open": 66.77999877929688,
      "high": 68.23999786376953,
      "low": 65.77999877929688,
      "close": 67.33999633789062,
      "volume": 5146400
    },
    {
      "time": "2025-11-10",
      "open": 67.19000244140625,
      "high": 67.44999694824219,
      "low": 66.63999938964844,
      "close": 66.95999908447266,
      "volume": 1879100
    },
    {
      "time": "2025-11-11",
      "open": 67.33999633789062,
      "high": 68.0999984741211,
      "low": 67.11000061035156,
      "close": 68.0199966430664,
      "volume": 2515400
    },
    {
      "time": "2025-11-12",
      "open": 67.95999908447266,
      "high": 68.44999694824219,
      "low": 67.7699966430664,
      "close": 68.13999938964844,
      "volume": 1895800
    },
    {
      "time": "2025-11-13",
      "open": 68.02999877929688,
      "high": 68.26000213623047,
      "low": 67.30000305175781,
      "close": 67.41999816894531,
      "volume": 1771800
    },
    {
      "time": "2025-11-14",
      "open": 67.51000213623047,
      "high": 67.73999786376953,
      "low": 67.0999984741211,
      "close": 67.33000183105469,
      "volume": 1451600
    },
    {
      "time": "2025-11-17",
      "open": 67.5199966430664,
      "high": 68.30000305175781,
      "low": 67.45999908447266,
      "close": 68.0999984741211,
      "volume": 1619700
    },
    {
      "time": "2025-11-18",
      "open": 68.43000030517578,
      "high": 68.79000091552734,
      "low": 67.83999633789062,
      "close": 68.08999633789062,
      "volume": 1999300
    },
    {
      "time": "2025-11-19",
      "open": 68.0199966430664,
      "high": 68.08999633789062,
      "low": 67.0999984741211,
      "close": 67.22000122070312,
      "volume": 1783800
    },
    {
      "time": "2025-11-20",
      "open": 67.54000091552734,
      "high": 67.97000122070312,
      "low": 67.33000183105469,
      "close": 67.47000122070312,
      "volume": 2624900
    },
    {
      "time": "2025-11-21",
      "open": 67.62000274658203,
      "high": 68.47000122070312,
      "low": 67.41000366210938,
      "close": 68.2699966430664,
      "volume": 2225400
    },
    {
      "time": "2025-11-24",
      "open": 68.2699966430664,
      "high": 68.55000305175781,
      "low": 67.63999938964844,
      "close": 68.41000366210938,
      "volume": 2005000
    },
    {
      "time": "2025-11-25",
      "open": 68.5199966430664,
      "high": 68.8499984741211,
      "low": 67.87000274658203,
      "close": 68.4800033569336,
      "volume": 1561600
    },
    {
      "time": "2025-11-26",
      "open": 68.68000030517578,
      "high": 69.30999755859375,
      "low": 68.5999984741211,
      "close": 69.18000030517578,
      "volume": 1578700
    },
    {
      "time": "2025-11-28",
      "open": 69.44999694824219,
      "high": 69.58999633789062,
      "low": 69.16000366210938,
      "close": 69.47000122070312,
      "volume": 950900
    },
    {
      "time": "2025-12-01",
      "open": 69.22000122070312,
      "high": 69.41999816894531,
      "low": 67.52999877929688,
      "close": 67.5999984741211,
      "volume": 2177800
    },
    {
      "time": "2025-12-02",
      "open": 67.70999908447266,
      "high": 67.70999908447266,
      "low": 66.5199966430664,
      "close": 66.52999877929688,
      "volume": 1868400
    },
    {
      "time": "2025-12-03",
      "open": 66.58999633789062,
      "high": 66.69000244140625,
      "low": 65.8499984741211,
      "close": 66.37999725341797,
      "volume": 2336900
    },
    {
      "time": "2025-12-04",
      "open": 66.12000274658203,
      "high": 66.58000183105469,
      "low": 65.4800033569336,
      "close": 65.70999908447266,
      "volume": 2795400
    },
    {
      "time": "2025-12-05",
      "open": 65.72000122070312,
      "high": 65.88999938964844,
      "low": 65.25,
      "close": 65.5,
      "volume": 1306700
    },
    {
      "time": "2025-12-08",
      "open": 65.5,
      "high": 65.66999816894531,
      "low": 64.69999694824219,
      "close": 64.77999877929688,
      "volume": 1920900
    },
    {
      "time": "2025-12-09",
      "open": 64.97000122070312,
      "high": 65.44999694824219,
      "low": 64.72000122070312,
      "close": 64.88999938964844,
      "volume": 1296500
    },
    {
      "time": "2025-12-10",
      "open": 65,
      "high": 65.55000305175781,
      "low": 64.58999633789062,
      "close": 64.80999755859375,
      "volume": 3338600
    },
    {
      "time": "2025-12-11",
      "open": 65.01000213623047,
      "high": 65.66000366210938,
      "low": 64.80000305175781,
      "close": 64.93000030517578,
      "volume": 1388900
    },
    {
      "time": "2025-12-12",
      "open": 65.30000305175781,
      "high": 65.58999633789062,
      "low": 65.08999633789062,
      "close": 65.33000183105469,
      "volume": 1530000
    },
    {
      "time": "2025-12-15",
      "open": 65.5999984741211,
      "high": 65.79000091552734,
      "low": 65.13999938964844,
      "close": 65.62999725341797,
      "volume": 1744200
    },
    {
      "time": "2025-12-16",
      "open": 65.83999633789062,
      "high": 65.88999938964844,
      "low": 65.01000213623047,
      "close": 65.26000213623047,
      "volume": 1456700
    },
    {
      "time": "2025-12-17",
      "open": 65.12000274658203,
      "high": 65.66999816894531,
      "low": 64.87000274658203,
      "close": 65.4800033569336,
      "volume": 2198400
    },
    {
      "time": "2025-12-18",
      "open": 65.5999984741211,
      "high": 66.04000091552734,
      "low": 65.56999969482422,
      "close": 65.69000244140625,
      "volume": 1611100
    },
    {
      "time": "2025-12-19",
      "open": 65.41999816894531,
      "high": 65.69999694824219,
      "low": 64.52999877929688,
      "close": 64.62999725341797,
      "volume": 3877900
    },
    {
      "time": "2025-12-22",
      "open": 64.4800033569336,
      "high": 65.1500015258789,
      "low": 64.30000305175781,
      "close": 65.02999877929688,
      "volume": 2132200
    },
    {
      "time": "2025-12-23",
      "open": 65.04000091552734,
      "high": 65.33000183105469,
      "low": 64.80000305175781,
      "close": 65.26000213623047,
      "volume": 1525600
    },
    {
      "time": "2025-12-24",
      "open": 65.1500015258789,
      "high": 65.4800033569336,
      "low": 64.9800033569336,
      "close": 65.44999694824219,
      "volume": 718700
    },
    {
      "time": "2025-12-26",
      "open": 65.36000061035156,
      "high": 65.37999725341797,
      "low": 64.97000122070312,
      "close": 65.23999786376953,
      "volume": 1004300
    },
    {
      "time": "2025-12-29",
      "open": 65.41000366210938,
      "high": 65.7300033569336,
      "low": 65.2300033569336,
      "close": 65.41999816894531,
      "volume": 1080500
    },
    {
      "time": "2025-12-30",
      "open": 65.41999816894531,
      "high": 65.66000366210938,
      "low": 65.2699966430664,
      "close": 65.41999816894531,
      "volume": 854500
    },
    {
      "time": "2025-12-31",
      "open": 65.5199966430664,
      "high": 65.62000274658203,
      "low": 65,
      "close": 65.01000213623047,
      "volume": 1132900
    },
    {
      "time": "2026-01-02",
      "open": 65.01000213623047,
      "high": 66.02999877929688,
      "low": 64.63999938964844,
      "close": 65.58999633789062,
      "volume": 1354400
    },
    {
      "time": "2026-01-05",
      "open": 65.25,
      "high": 65.47000122070312,
      "low": 63.869998931884766,
      "close": 64.9000015258789,
      "volume": 2571200
    },
    {
      "time": "2026-01-06",
      "open": 64.9000015258789,
      "high": 65.47000122070312,
      "low": 64.75,
      "close": 65.37999725341797,
      "volume": 1595200
    },
    {
      "time": "2026-01-07",
      "open": 65.5,
      "high": 65.58000183105469,
      "low": 64.33999633789062,
      "close": 64.5999984741211,
      "volume": 2596700
    },
    {
      "time": "2026-01-08",
      "open": 64.62999725341797,
      "high": 65.55999755859375,
      "low": 64.5999984741211,
      "close": 65.55000305175781,
      "volume": 2534000
    },
    {
      "time": "2026-01-09",
      "open": 65.37000274658203,
      "high": 66.08999633789062,
      "low": 65,
      "close": 65.0199966430664,
      "volume": 2049800
    },
    {
      "time": "2026-01-12",
      "open": 65.0199966430664,
      "high": 65.44999694824219,
      "low": 64.80000305175781,
      "close": 65.16999816894531,
      "volume": 1783900
    },
    {
      "time": "2026-01-13",
      "open": 65.80999755859375,
      "high": 66.33000183105469,
      "low": 65.23999786376953,
      "close": 66.16999816894531,
      "volume": 2570500
    },
    {
      "time": "2026-01-14",
      "open": 66.16999816894531,
      "high": 67.0199966430664,
      "low": 66.16999816894531,
      "close": 66.86000061035156,
      "volume": 1962300
    },
    {
      "time": "2026-01-15",
      "open": 67.05000305175781,
      "high": 67.33000183105469,
      "low": 66.62999725341797,
      "close": 67.05999755859375,
      "volume": 2146800
    },
    {
      "time": "2026-01-16",
      "open": 66.7699966430664,
      "high": 67.62999725341797,
      "low": 66.54000091552734,
      "close": 67.33999633789062,
      "volume": 2083800
    },
    {
      "time": "2026-01-20",
      "open": 67.54000091552734,
      "high": 67.54000091552734,
      "low": 66.66999816894531,
      "close": 67.27999877929688,
      "volume": 1902400
    },
    {
      "time": "2026-01-21",
      "open": 67.73999786376953,
      "high": 67.80000305175781,
      "low": 66.83999633789062,
      "close": 67.44000244140625,
      "volume": 2837800
    },
    {
      "time": "2026-01-22",
      "open": 67.41000366210938,
      "high": 67.66000366210938,
      "low": 66.54000091552734,
      "close": 66.87000274658203,
      "volume": 1869700
    },
    {
      "time": "2026-01-23",
      "open": 66.75,
      "high": 66.86000061035156,
      "low": 65.87000274658203,
      "close": 66.83000183105469,
      "volume": 2395400
    },
    {
      "time": "2026-01-26",
      "open": 66.8499984741211,
      "high": 67.56999969482422,
      "low": 66.69000244140625,
      "close": 67.01000213623047,
      "volume": 1842200
    },
    {
      "time": "2026-01-27",
      "open": 66.87000274658203,
      "high": 67.58999633789062,
      "low": 66.80000305175781,
      "close": 67.19000244140625,
      "volume": 1859700
    },
    {
      "time": "2026-01-28",
      "open": 67.19000244140625,
      "high": 67.5,
      "low": 66.18000030517578,
      "close": 66.26000213623047,
      "volume": 3204300
    },
    {
      "time": "2026-01-29",
      "open": 66.26000213623047,
      "high": 66.94000244140625,
      "low": 65.7300033569336,
      "close": 66.33000183105469,
      "volume": 4587000
    },
    {
      "time": "2026-01-30",
      "open": 65.68000030517578,
      "high": 65.94999694824219,
      "low": 65.19999694824219,
      "close": 65.91000366210938,
      "volume": 2678400
    },
    {
      "time": "2026-02-02",
      "open": 65.91000366210938,
      "high": 66.2300033569336,
      "low": 64.93000030517578,
      "close": 65.11000061035156,
      "volume": 2975700
    },
    {
      "time": "2026-02-03",
      "open": 65.12000274658203,
      "high": 66.56999969482422,
      "low": 65.12000274658203,
      "close": 66.52999877929688,
      "volume": 3097700
    },
    {
      "time": "2026-02-04",
      "open": 66.91999816894531,
      "high": 67.31999969482422,
      "low": 66.58000183105469,
      "close": 66.75,
      "volume": 3706500
    },
    {
      "time": "2026-02-05",
      "open": 67.19999694824219,
      "high": 67.55999755859375,
      "low": 66.55000305175781,
      "close": 66.83000183105469,
      "volume": 3232800
    },
    {
      "time": "2026-02-06",
      "open": 67.52999877929688,
      "high": 67.52999877929688,
      "low": 66.08000183105469,
      "close": 66.69000244140625,
      "volume": 4807300
    },
    {
      "time": "2026-02-09",
      "open": 66.52999877929688,
      "high": 66.9800033569336,
      "low": 66.1500015258789,
      "close": 66.9000015258789,
      "volume": 1707400
    },
    {
      "time": "2026-02-10",
      "open": 67.1500015258789,
      "high": 68.61000061035156,
      "low": 66.88999938964844,
      "close": 68.01000213623047,
      "volume": 2497600
    },
    {
      "time": "2026-02-11",
      "open": 68.02999877929688,
      "high": 68.4800033569336,
      "low": 67.68000030517578,
      "close": 68.2300033569336,
      "volume": 1642800
    },
    {
      "time": "2026-02-12",
      "open": 68.69000244140625,
      "high": 70.26000213623047,
      "low": 68.63999938964844,
      "close": 69.68000030517578,
      "volume": 3093300
    },
    {
      "time": "2026-02-13",
      "open": 69.66000366210938,
      "high": 71.37999725341797,
      "low": 69.66000366210938,
      "close": 71.19000244140625,
      "volume": 2761800
    },
    {
      "time": "2026-02-17",
      "open": 71.83000183105469,
      "high": 72.26000213623047,
      "low": 70.97000122070312,
      "close": 71.0999984741211,
      "volume": 2725600
    },
    {
      "time": "2026-02-18",
      "open": 71.0999984741211,
      "high": 71.31999969482422,
      "low": 69.5,
      "close": 69.52999877929688,
      "volume": 2799400
    },
    {
      "time": "2026-02-19",
      "open": 69.79000091552734,
      "high": 70.55000305175781,
      "low": 69.75,
      "close": 70.01000213623047,
      "volume": 3342400
    },
    {
      "time": "2026-02-20",
      "open": 71.41999816894531,
      "high": 71.63999938964844,
      "low": 70,
      "close": 71.01000213623047,
      "volume": 4015100
    },
    {
      "time": "2026-02-23",
      "open": 71.37999725341797,
      "high": 72.19999694824219,
      "low": 71.2300033569336,
      "close": 71.91000366210938,
      "volume": 3943200
    },
    {
      "time": "2026-02-24",
      "open": 71.94999694824219,
      "high": 72.0999984741211,
      "low": 70.66999816894531,
      "close": 71.62999725341797,
      "volume": 2911200
    },
    {
      "time": "2026-02-25",
      "open": 71.8499984741211,
      "high": 72.23999786376953,
      "low": 70.37000274658203,
      "close": 71.26000213623047,
      "volume": 3107100
    },
    {
      "time": "2026-02-26",
      "open": 71.55000305175781,
      "high": 71.87999725341797,
      "low": 71,
      "close": 71.44999694824219,
      "volume": 7931100
    },
    {
      "time": "2026-02-27",
      "open": 71.66000366210938,
      "high": 72.4000015258789,
      "low": 71.43000030517578,
      "close": 72.33999633789062,
      "volume": 5649800
    },
    {
      "time": "2026-03-02",
      "open": 72.0999984741211,
      "high": 72.62999725341797,
      "low": 71.87000274658203,
      "close": 72.33000183105469,
      "volume": 2980100
    },
    {
      "time": "2026-03-03",
      "open": 71.51000213623047,
      "high": 72.6500015258789,
      "low": 70.80000305175781,
      "close": 72.2300033569336,
      "volume": 2795900
    },
    {
      "time": "2026-03-04",
      "open": 72.02999877929688,
      "high": 72.43000030517578,
      "low": 71.37000274658203,
      "close": 72.30000305175781,
      "volume": 1858100
    },
    {
      "time": "2026-03-05",
      "open": 71.76000213623047,
      "high": 72.19000244140625,
      "low": 70.91999816894531,
      "close": 71.33999633789062,
      "volume": 2672100
    },
    {
      "time": "2026-03-06",
      "open": 71.05000305175781,
      "high": 71.7699966430664,
      "low": 70.80000305175781,
      "close": 71.55000305175781,
      "volume": 2213200
    },
    {
      "time": "2026-03-09",
      "open": 71.55000305175781,
      "high": 71.75,
      "low": 70.66999816894531,
      "close": 71.61000061035156,
      "volume": 2144200
    },
    {
      "time": "2026-03-10",
      "open": 71.2300033569336,
      "high": 71.87000274658203,
      "low": 70.9000015258789,
      "close": 71.04000091552734,
      "volume": 2150100
    },
    {
      "time": "2026-03-11",
      "open": 71.19000244140625,
      "high": 71.62000274658203,
      "low": 70.62000274658203,
      "close": 70.80999755859375,
      "volume": 2271200
    },
    {
      "time": "2026-03-12",
      "open": 70.58999633789062,
      "high": 72.37000274658203,
      "low": 70.58999633789062,
      "close": 71.56999969482422,
      "volume": 2503800
    },
    {
      "time": "2026-03-13",
      "open": 72.30999755859375,
      "high": 72.95999908447266,
      "low": 72.13999938964844,
      "close": 72.79000091552734,
      "volume": 1680200
    },
    {
      "time": "2026-03-16",
      "open": 73.41000366210938,
      "high": 73.41000366210938,
      "low": 72.70999908447266,
      "close": 73.02999877929688,
      "volume": 1704500
    },
    {
      "time": "2026-03-17",
      "open": 73.33999633789062,
      "high": 73.36000061035156,
      "low": 72.47000122070312,
      "close": 72.62999725341797,
      "volume": 1368500
    },
    {
      "time": "2026-03-18",
      "open": 72.2699966430664,
      "high": 72.3499984741211,
      "low": 71.72000122070312,
      "close": 71.76000213623047,
      "volume": 1802700
    },
    {
      "time": "2026-03-19",
      "open": 71.77999877929688,
      "high": 72.2300033569336,
      "low": 70.5999984741211,
      "close": 71.31999969482422,
      "volume": 1962400
    },
    {
      "time": "2026-03-20",
      "open": 71.04000091552734,
      "high": 71.55999755859375,
      "low": 68.11000061035156,
      "close": 68.70999908447266,
      "volume": 4456700
    },
    {
      "time": "2026-03-23",
      "open": 69.9000015258789,
      "high": 69.9000015258789,
      "low": 68.70999908447266,
      "close": 69.16999816894531,
      "volume": 3150500
    },
    {
      "time": "2026-03-24",
      "open": 68.93000030517578,
      "high": 70.44999694824219,
      "low": 68.86000061035156,
      "close": 69.66000366210938,
      "volume": 1680800
    },
    {
      "time": "2026-03-25",
      "open": 70,
      "high": 70.37999725341797,
      "low": 69.48999786376953,
      "close": 69.7699966430664,
      "volume": 1333900
    },
    {
      "time": "2026-03-26",
      "open": 69.7699966430664,
      "high": 70.4800033569336,
      "low": 69.62999725341797,
      "close": 70.26000213623047,
      "volume": 1342300
    },
    {
      "time": "2026-03-27",
      "open": 70.33999633789062,
      "high": 71.25,
      "low": 70.05000305175781,
      "close": 70.5199966430664,
      "volume": 2057300
    },
    {
      "time": "2026-03-30",
      "open": 71.51000213623047,
      "high": 71.80999755859375,
      "low": 71.0999984741211,
      "close": 71.48999786376953,
      "volume": 1781400
    },
    {
      "time": "2026-03-31",
      "open": 71.55000305175781,
      "high": 71.83999633789062,
      "low": 70.55999755859375,
      "close": 71.76000213623047,
      "volume": 2376500
    },
    {
      "time": "2026-04-01",
      "open": 71.36000061035156,
      "high": 72.3499984741211,
      "low": 71.31999969482422,
      "close": 71.94000244140625,
      "volume": 1823000
    },
    {
      "time": "2026-04-02",
      "open": 72.13999938964844,
      "high": 72.98999786376953,
      "low": 71.88999938964844,
      "close": 72.8499984741211,
      "volume": 1668400
    },
    {
      "time": "2026-04-06",
      "open": 72.5,
      "high": 72.98999786376953,
      "low": 72.33999633789062,
      "close": 72.44999694824219,
      "volume": 1345700
    },
    {
      "time": "2026-04-07",
      "open": 72.0999984741211,
      "high": 73.13999938964844,
      "low": 72.0999984741211,
      "close": 72.6500015258789,
      "volume": 1537900
    },
    {
      "time": "2026-04-08",
      "open": 72.26000213623047,
      "high": 73,
      "low": 71.55999755859375,
      "close": 72.98999786376953,
      "volume": 1537400
    },
    {
      "time": "2026-04-09",
      "open": 72.98999786376953,
      "high": 74.4000015258789,
      "low": 72.93000030517578,
      "close": 73.72000122070312,
      "volume": 1730800
    },
    {
      "time": "2026-04-10",
      "open": 73.4000015258789,
      "high": 73.77999877929688,
      "low": 72.87000274658203,
      "close": 73.0999984741211,
      "volume": 2036100
    },
    {
      "time": "2026-04-13",
      "open": 73.13999938964844,
      "high": 73.3499984741211,
      "low": 71.9800033569336,
      "close": 72.51000213623047,
      "volume": 1822700
    },
    {
      "time": "2026-04-14",
      "open": 72.51000213623047,
      "high": 72.5199966430664,
      "low": 71.6500015258789,
      "close": 72.30000305175781,
      "volume": 1501200
    },
    {
      "time": "2026-04-15",
      "open": 71.98999786376953,
      "high": 72.37999725341797,
      "low": 71.37000274658203,
      "close": 72.18000030517578,
      "volume": 2083000
    },
    {
      "time": "2026-04-16",
      "open": 71.93000030517578,
      "high": 72.83000183105469,
      "low": 71.88999938964844,
      "close": 72.7699966430664,
      "volume": 2130200
    },
    {
      "time": "2026-04-17",
      "open": 72.47000122070312,
      "high": 72.91999816894531,
      "low": 71.7300033569336,
      "close": 72.83000183105469,
      "volume": 1784600
    },
    {
      "time": "2026-04-20",
      "open": 72.69999694824219,
      "high": 73.31999969482422,
      "low": 72.2699966430664,
      "close": 72.4000015258789,
      "volume": 1722400
    },
    {
      "time": "2026-04-21",
      "open": 72.55000305175781,
      "high": 73.2699966430664,
      "low": 71.0999984741211,
      "close": 71.13999938964844,
      "volume": 1904900
    },
    {
      "time": "2026-04-22",
      "open": 71.5999984741211,
      "high": 72.0199966430664,
      "low": 70.61000061035156,
      "close": 70.95999908447266,
      "volume": 1852200
    },
    {
      "time": "2026-04-23",
      "open": 71.55000305175781,
      "high": 72.86000061035156,
      "low": 71.44999694824219,
      "close": 72.62999725341797,
      "volume": 2097000
    },
    {
      "time": "2026-04-24",
      "open": 72.37000274658203,
      "high": 72.79000091552734,
      "low": 71.9800033569336,
      "close": 72.30999755859375,
      "volume": 2065400
    },
    {
      "time": "2026-04-27",
      "open": 72.30999755859375,
      "high": 72.87000274658203,
      "low": 72.19999694824219,
      "close": 72.41999816894531,
      "volume": 1412500
    },
    {
      "time": "2026-04-28",
      "open": 72.66999816894531,
      "high": 73.19999694824219,
      "low": 72.2699966430664,
      "close": 72.45999908447266,
      "volume": 1726300
    },
    {
      "time": "2026-04-29",
      "open": 72.45999908447266,
      "high": 72.58999633789062,
      "low": 71.69000244140625,
      "close": 72,
      "volume": 1775700
    },
    {
      "time": "2026-04-30",
      "open": 71.5199966430664,
      "high": 73.70999908447266,
      "low": 71.5199966430664,
      "close": 73.43000030517578,
      "volume": 3934800
    },
    {
      "time": "2026-05-01",
      "open": 73.43000030517578,
      "high": 75.76000213623047,
      "low": 72.58999633789062,
      "close": 74.05999755859375,
      "volume": 4344300
    },
    {
      "time": "2026-05-04",
      "open": 73.41000366210938,
      "high": 74.16000366210938,
      "low": 72.69000244140625,
      "close": 73.68000030517578,
      "volume": 3435000
    },
    {
      "time": "2026-05-05",
      "open": 73.56999969482422,
      "high": 73.91000366210938,
      "low": 72.80999755859375,
      "close": 73.06999969482422,
      "volume": 3416800
    },
    {
      "time": "2026-05-06",
      "open": 73.06999969482422,
      "high": 73.5199966430664,
      "low": 72.11000061035156,
      "close": 72.30999755859375,
      "volume": 2933000
    },
    {
      "time": "2026-05-07",
      "open": 72.04000091552734,
      "high": 72.26000213623047,
      "low": 71.4800033569336,
      "close": 71.69000244140625,
      "volume": 2914700
    },
    {
      "time": "2026-05-08",
      "open": 71.9800033569336,
      "high": 72.2699966430664,
      "low": 71.45999908447266,
      "close": 71.76000213623047,
      "volume": 2582600
    },
    {
      "time": "2026-05-11",
      "open": 72.13999938964844,
      "high": 72.76000213623047,
      "low": 72.05999755859375,
      "close": 72.47000122070312,
      "volume": 1671700
    },
    {
      "time": "2026-05-12",
      "open": 72.5,
      "high": 72.94000244140625,
      "low": 71.72000122070312,
      "close": 72.58999633789062,
      "volume": 3458900
    },
    {
      "time": "2026-05-13",
      "open": 72.05999755859375,
      "high": 72.7300033569336,
      "low": 71.69000244140625,
      "close": 72.30000305175781,
      "volume": 2590400
    },
    {
      "time": "2026-05-14",
      "open": 72.5199966430664,
      "high": 72.8499984741211,
      "low": 72.08999633789062,
      "close": 72.44999694824219,
      "volume": 1558000
    },
    {
      "time": "2026-05-15",
      "open": 72.44999694824219,
      "high": 72.44999694824219,
      "low": 70.88999938964844,
      "close": 70.9000015258789,
      "volume": 2627000
    },
    {
      "time": "2026-05-18",
      "open": 71.4800033569336,
      "high": 72.1500015258789,
      "low": 71.19999694824219,
      "close": 72.08999633789062,
      "volume": 2114200
    },
    {
      "time": "2026-05-19",
      "open": 72,
      "high": 73.12999725341797,
      "low": 71.70999908447266,
      "close": 73,
      "volume": 2832300
    },
    {
      "time": "2026-05-20",
      "open": 73.2300033569336,
      "high": 73.56999969482422,
      "low": 72.43000030517578,
      "close": 72.5,
      "volume": 2729400
    },
    {
      "time": "2026-05-21",
      "open": 72.33999633789062,
      "high": 73.56999969482422,
      "low": 72.30999755859375,
      "close": 73.27999877929688,
      "volume": 2988900
    },
    {
      "time": "2026-05-22",
      "open": 73.27999877929688,
      "high": 74.06999969482422,
      "low": 73.05000305175781,
      "close": 73.94999694824219,
      "volume": 1950600
    },
    {
      "time": "2026-05-26",
      "open": 74.2300033569336,
      "high": 74.66999816894531,
      "low": 73.44000244140625,
      "close": 73.68000030517578,
      "volume": 1439900
    },
    {
      "time": "2026-05-27",
      "open": 73.51000213623047,
      "high": 74,
      "low": 73.11000061035156,
      "close": 73.75,
      "volume": 2127400
    },
    {
      "time": "2026-05-28",
      "open": 73.75,
      "high": 73.86000061035156,
      "low": 71.91000366210938,
      "close": 72.16999816894531,
      "volume": 2260100
    },
    {
      "time": "2026-05-29",
      "open": 72.16999816894531,
      "high": 72.27999877929688,
      "low": 71.38999938964844,
      "close": 71.61000061035156,
      "volume": 3001700
    },
    {
      "time": "2026-06-01",
      "open": 70.9000015258789,
      "high": 71.08000183105469,
      "low": 69.55999755859375,
      "close": 69.56999969482422,
      "volume": 2198200
    },
    {
      "time": "2026-06-02",
      "open": 69.9000015258789,
      "high": 71.37000274658203,
      "low": 69.76000213623047,
      "close": 70.95999908447266,
      "volume": 2432100
    },
    {
      "time": "2026-06-03",
      "open": 71.06999969482422,
      "high": 72.19999694824219,
      "low": 70.76000213623047,
      "close": 70.79000091552734,
      "volume": 3063300
    },
    {
      "time": "2026-06-04",
      "open": 71.5,
      "high": 71.66999816894531,
      "low": 70.29000091552734,
      "close": 71.38999938964844,
      "volume": 1720900
    },
    {
      "time": "2026-06-05",
      "open": 71.55999755859375,
      "high": 73.23999786376953,
      "low": 71.55000305175781,
      "close": 72.87000274658203,
      "volume": 2776100
    },
    {
      "time": "2026-06-08",
      "open": 72.62999725341797,
      "high": 73.13999938964844,
      "low": 71.62000274658203,
      "close": 71.70999908447266,
      "volume": 2889300
    },
    {
      "time": "2026-06-09",
      "open": 71.69000244140625,
      "high": 72.80999755859375,
      "low": 71.36000061035156,
      "close": 72.37000274658203,
      "volume": 2687400
    },
    {
      "time": "2026-06-10",
      "open": 72.93000030517578,
      "high": 73.62000274658203,
      "low": 72.52999877929688,
      "close": 73,
      "volume": 2945000
    },
    {
      "time": "2026-06-11",
      "open": 73.27999877929688,
      "high": 73.73999786376953,
      "low": 72.54000091552734,
      "close": 72.62000274658203,
      "volume": 2283700
    },
    {
      "time": "2026-06-12",
      "open": 72.83000183105469,
      "high": 73.41999816894531,
      "low": 72.77999877929688,
      "close": 73.11000061035156,
      "volume": 1553700
    },
    {
      "time": "2026-06-15",
      "open": 72.83999633789062,
      "high": 73.73999786376953,
      "low": 72.23999786376953,
      "close": 73.55000305175781,
      "volume": 1551700
    },
    {
      "time": "2026-06-16",
      "open": 73.73999786376953,
      "high": 74.55999755859375,
      "low": 73.5,
      "close": 73.83999633789062,
      "volume": 2427400
    },
    {
      "time": "2026-06-17",
      "open": 73.30999755859375,
      "high": 73.91000366210938,
      "low": 72.61000061035156,
      "close": 72.81999969482422,
      "volume": 3351500
    },
    {
      "time": "2026-06-18",
      "open": 73.62000274658203,
      "high": 73.70999908447266,
      "low": 72.52999877929688,
      "close": 73,
      "volume": 4271600
    },
    {
      "time": "2026-06-22",
      "open": 72.93000030517578,
      "high": 74,
      "low": 72.80999755859375,
      "close": 73.20999908447266,
      "volume": 2712000
    },
    {
      "time": "2026-06-23",
      "open": 73.6500015258789,
      "high": 74.66000366210938,
      "low": 73.1500015258789,
      "close": 74.56999969482422,
      "volume": 3222600
    },
    {
      "time": "2026-06-24",
      "open": 74.98999786376953,
      "high": 75.69000244140625,
      "low": 74.5199966430664,
      "close": 75.58999633789062,
      "volume": 2496400
    },
    {
      "time": "2026-06-25",
      "open": 75.81999969482422,
      "high": 76.5999984741211,
      "low": 75.33000183105469,
      "close": 76.19000244140625,
      "volume": 2744600
    },
    {
      "time": "2026-06-26",
      "open": 76.52999877929688,
      "high": 77.36000061035156,
      "low": 76.33000183105469,
      "close": 77.25,
      "volume": 2920500
    },
    {
      "time": "2026-06-29",
      "open": 77.16999816894531,
      "high": 77.3499984741211,
      "low": 76.68000030517578,
      "close": 77.18000030517578,
      "volume": 2427700
    },
    {
      "time": "2026-06-30",
      "open": 77.01000213623047,
      "high": 77.12999725341797,
      "low": 76.1500015258789,
      "close": 76.29000091552734,
      "volume": 2388700
    },
    {
      "time": "2026-07-01",
      "open": 76,
      "high": 76.23999786376953,
      "low": 75.52999877929688,
      "close": 75.79000091552734,
      "volume": 2220700
    },
    {
      "time": "2026-07-02",
      "open": 76.2300033569336,
      "high": 78.20999908447266,
      "low": 76.02999877929688,
      "close": 78.02999877929688,
      "volume": 2563200
    },
    {
      "time": "2026-07-06",
      "open": 77.83999633789062,
      "high": 77.98999786376953,
      "low": 76.38999938964844,
      "close": 76.58000183105469,
      "volume": 2250200
    },
    {
      "time": "2026-07-07",
      "open": 77.36000061035156,
      "high": 78.80999755859375,
      "low": 76.7300033569336,
      "close": 77.6500015258789,
      "volume": 1994100
    },
    {
      "time": "2026-07-08",
      "open": 77.73999786376953,
      "high": 77.80000305175781,
      "low": 76.19999694824219,
      "close": 76.37000274658203,
      "volume": 2857100
    },
    {
      "time": "2026-07-09",
      "open": 76.37000274658203,
      "high": 76.80000305175781,
      "low": 75.56999969482422,
      "close": 75.69999694824219,
      "volume": 1371800
    },
    {
      "time": "2026-07-10",
      "open": 75.7300033569336,
      "high": 76.62000274658203,
      "low": 75.69999694824219,
      "close": 76.4000015258789,
      "volume": 1680600
    },
    {
      "time": "2026-07-13",
      "open": 76.61000061035156,
      "high": 77.30000305175781,
      "low": 76.37999725341797,
      "close": 76.62999725341797,
      "volume": 2279300
    },
    {
      "time": "2026-07-14",
      "open": 77.05999755859375,
      "high": 77.44999694824219,
      "low": 76.18000030517578,
      "close": 76.30999755859375,
      "volume": 1795700
    },
    {
      "time": "2026-07-15",
      "open": 76.04000091552734,
      "high": 76.26000213623047,
      "low": 74.44000244140625,
      "close": 74.55000305175781,
      "volume": 3171500
    },
    {
      "time": "2026-07-16",
      "open": 74.88999938964844,
      "high": 75.88999938964844,
      "low": 74.58999633789062,
      "close": 75.75,
      "volume": 3071800
    },
    {
      "time": "2026-07-17",
      "open": 76.95999908447266,
      "high": 77.11000061035156,
      "low": 74.62999725341797,
      "close": 74.81999969482422,
      "volume": 2019700
    },
    {
      "time": "2026-07-20",
      "open": 75.01000213623047,
      "high": 75.69000244140625,
      "low": 73.83999633789062,
      "close": 73.95999908447266,
      "volume": 2193000
    },
    {
      "time": "2026-07-21",
      "open": 73.95999908447266,
      "high": 74.08999633789062,
      "low": 72.36000061035156,
      "close": 73.11000061035156,
      "volume": 3618300
    },
    {
      "time": "2026-07-22",
      "open": 73.87999725341797,
      "high": 74.33999633789062,
      "low": 73.41000366210938,
      "close": 74.0199966430664,
      "volume": 2126600
    },
    {
      "time": "2026-07-23",
      "open": 73.51000213623047,
      "high": 74.80000305175781,
      "low": 73.5,
      "close": 74.41999816894531,
      "volume": 1784600
    },
    {
      "time": "2026-07-24",
      "open": 74.7699966430664,
      "high": 75.44000244140625,
      "low": 74.62999725341797,
      "close": 74.94000244140625,
      "volume": 1957500
    },
    {
      "time": "2026-07-27",
      "open": 74.63999938964844,
      "high": 75.16999816894531,
      "low": 73.7300033569336,
      "close": 73.93000030517578,
      "volume": 2139700
    },
    {
      "time": "2026-07-28",
      "open": 74.8499984741211,
      "high": 75.30999755859375,
      "low": 73.79000091552734,
      "close": 73.79000091552734,
      "volume": 2099000
    },
    {
      "time": "2026-07-29",
      "open": 74.12000274658203,
      "high": 74.30999755859375,
      "low": 71.69999694824219,
      "close": 72,
      "volume": 3418900
    },
    {
      "time": "2026-07-30",
      "open": 72.16999816894531,
      "high": 72.29000091552734,
      "low": 70.69000244140625,
      "close": 70.88999938964844,
      "volume": 3165400
    },
    {
      "time": "2026-07-31",
      "open": 70.45999908447266,
      "high": 71.13999938964844,
      "low": 69.91999816894531,
      "close": 70.77999877929688,
      "volume": 3240100
    },
    {
      "time": "2026-08-03",
      "open": 70.70999908447266,
      "high": 71.62999725341797,
      "low": 70.13999938964844,
      "close": 71.2699966430664,
      "volume": 3303500
    },
    {
      "time": "2026-08-04",
      "open": 71.05000305175781,
      "high": 71.20999908447266,
      "low": 70.2300033569336,
      "close": 70.66000366210938,
      "volume": 3365000
    },
    {
      "time": "2026-08-05",
      "open": 70.62999725341797,
      "high": 70.62999725341797,
      "low": 69.37999725341797,
      "close": 70.19999694824219,
      "volume": 2560600
    },
    {
      "time": "2026-08-06",
      "open": 71.05000305175781,
      "high": 71.05000305175781,
      "low": 69.05999755859375,
      "close": 69.5199966430664,
      "volume": 2000300
    },
    {
      "time": "2026-08-07",
      "open": 69.41000366210938,
      "high": 69.86000061035156,
      "low": 68.88999938964844,
      "close": 69.37000274658203,
      "volume": 2152100
    },
    {
      "time": "2026-08-10",
      "open": 69.55000305175781,
      "high": 69.55000305175781,
      "low": 67.94000244140625,
      "close": 68.20999908447266,
      "volume": 2749800
    },
    {
      "time": "2026-08-11",
      "open": 68.05999755859375,
      "high": 68.7699966430664,
      "low": 67.54000091552734,
      "close": 68.58000183105469,
      "volume": 2915600
    },
    {
      "time": "2026-08-12",
      "open": 68.94999694824219,
      "high": 70.45999908447266,
      "low": 68.80999755859375,
      "close": 70.23999786376953,
      "volume": 5651600
    },
    {
      "time": "2026-08-13",
      "open": 70.45999908447266,
      "high": 70.7699966430664,
      "low": 70.1500015258789,
      "close": 70.19999694824219,
      "volume": 3255600
    },
    {
      "time": "2026-08-14",
      "open": 70.01000213623047,
      "high": 70.7699966430664,
      "low": 69.98999786376953,
      "close": 70.5999984741211,
      "volume": 1610200
    },
    {
      "time": "2026-08-17",
      "open": 70.1500015258789,
      "high": 70.44000244140625,
      "low": 69.7699966430664,
      "close": 70.3499984741211,
      "volume": 2058000
    },
    {
      "time": "2026-08-18",
      "open": 71.25,
      "high": 71.45999908447266,
      "low": 69.94999694824219,
      "close": 69.9800033569336,
      "volume": 2018100
    },
    {
      "time": "2026-08-19",
      "open": 70.4800033569336,
      "high": 70.63999938964844,
      "low": 69.83999633789062,
      "close": 70.1500015258789,
      "volume": 1936100
    },
    {
      "time": "2026-08-20",
      "open": 69.80000305175781,
      "high": 70.58999633789062,
      "low": 69.43000030517578,
      "close": 69.45999908447266,
      "volume": 1765400
    },
    {
      "time": "2026-08-21",
      "open": 69.76000213623047,
      "high": 70.51000213623047,
      "low": 67.80999755859375,
      "close": 67.86000061035156,
      "volume": 1956200
    },
    {
      "time": "2026-08-24",
      "open": 68.01000213623047,
      "high": 68.5,
      "low": 67.68000030517578,
      "close": 68.41999816894531,
      "volume": 1823200
    },
    {
      "time": "2026-08-25",
      "open": 68.5,
      "high": 68.68000030517578,
      "low": 68.13999938964844,
      "close": 68.33999633789062,
      "volume": 1381100
    },
    {
      "time": "2026-08-26",
      "open": 68.33999633789062,
      "high": 69.19000244140625,
      "low": 68.16999816894531,
      "close": 68.91999816894531,
      "volume": 1706800
    },
    {
      "time": "2026-08-27",
      "open": 68.30999755859375,
      "high": 68.51000213623047,
      "low": 67.9000015258789,
      "close": 68.20999908447266,
      "volume": 1508200
    },
    {
      "time": "2026-08-28",
      "open": 68.58999633789062,
      "high": 68.7300033569336,
      "low": 67.7300033569336,
      "close": 68.02999877929688,
      "volume": 2048700
    },
    {
      "time": "2026-08-31",
      "open": 67.61000061035156,
      "high": 68.33000183105469,
      "low": 67.37999725341797,
      "close": 67.9800033569336,
      "volume": 2360300
    },
    {
      "time": "2026-09-01",
      "open": 67.9800033569336,
      "high": 68.58000183105469,
      "low": 67.55000305175781,
      "close": 67.91999816894531,
      "volume": 2843600
    },
    {
      "time": "2026-09-02",
      "open": 67.87999725341797,
      "high": 68.12000274658203,
      "low": 67.22000122070312,
      "close": 67.73999786376953,
      "volume": 2293100
    },
    {
      "time": "2026-09-03",
      "open": 67.93000030517578,
      "high": 68.44000244140625,
      "low": 67.66999816894531,
      "close": 68,
      "volume": 2345900
    },
    {
      "time": "2026-09-04",
      "open": 67.56999969482422,
      "high": 68.54000091552734,
      "low": 67.44000244140625,
      "close": 67.97000122070312,
      "volume": 1849800
    },
    {
      "time": "2026-09-08",
      "open": 67.86000061035156,
      "high": 69.04000091552734,
      "low": 67.86000061035156,
      "close": 68.61000061035156,
      "volume": 2045300
    },
    {
      "time": "2026-09-09",
      "open": 68.5999984741211,
      "high": 68.97000122070312,
      "low": 67.41999816894531,
      "close": 67.86000061035156,
      "volume": 1821600
    },
    {
      "time": "2026-09-10",
      "open": 67.88999938964844,
      "high": 68.43000030517578,
      "low": 67.16000366210938,
      "close": 67.25,
      "volume": 1863100
    },
    {
      "time": "2026-09-11",
      "open": 67.80000305175781,
      "high": 67.80000305175781,
      "low": 67.02999877929688,
      "close": 67.26000213623047,
      "volume": 1950300
    },
    {
      "time": "2026-09-14",
      "open": 67.29499816894531,
      "high": 67.70999908447266,
      "low": 66.8499984741211,
      "close": 67.125,
      "volume": 816427
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 67.06079963684083
    },
    {
      "time": "2025-11-24",
      "value": 67.13439964294433
    },
    {
      "time": "2025-11-25",
      "value": 67.23159973144531
    },
    {
      "time": "2025-11-26",
      "value": 67.3379997253418
    },
    {
      "time": "2025-11-28",
      "value": 67.45179977416993
    },
    {
      "time": "2025-12-01",
      "value": 67.52039978027344
    },
    {
      "time": "2025-12-02",
      "value": 67.56659973144531
    },
    {
      "time": "2025-12-03",
      "value": 67.59739974975587
    },
    {
      "time": "2025-12-04",
      "value": 67.60219970703125
    },
    {
      "time": "2025-12-05",
      "value": 67.60819976806641
    },
    {
      "time": "2025-12-08",
      "value": 67.58239974975587
    },
    {
      "time": "2025-12-09",
      "value": 67.54459976196289
    },
    {
      "time": "2025-12-10",
      "value": 67.49259963989257
    },
    {
      "time": "2025-12-11",
      "value": 67.44899963378906
    },
    {
      "time": "2025-12-12",
      "value": 67.42939971923828
    },
    {
      "time": "2025-12-15",
      "value": 67.40599960327148
    },
    {
      "time": "2025-12-16",
      "value": 67.34879959106445
    },
    {
      "time": "2025-12-17",
      "value": 67.29699966430664
    },
    {
      "time": "2025-12-18",
      "value": 67.25339965820312
    },
    {
      "time": "2025-12-19",
      "value": 67.2011996459961
    },
    {
      "time": "2025-12-22",
      "value": 67.14679962158203
    },
    {
      "time": "2025-12-23",
      "value": 67.09879959106445
    },
    {
      "time": "2025-12-24",
      "value": 67.0411994934082
    },
    {
      "time": "2025-12-26",
      "value": 66.97339950561523
    },
    {
      "time": "2025-12-29",
      "value": 66.92979949951172
    },
    {
      "time": "2025-12-30",
      "value": 66.87679946899414
    },
    {
      "time": "2025-12-31",
      "value": 66.80519958496093
    },
    {
      "time": "2026-01-02",
      "value": 66.75259948730469
    },
    {
      "time": "2026-01-05",
      "value": 66.67939956665039
    },
    {
      "time": "2026-01-06",
      "value": 66.61499954223633
    },
    {
      "time": "2026-01-07",
      "value": 66.52759948730468
    },
    {
      "time": "2026-01-08",
      "value": 66.46139953613282
    },
    {
      "time": "2026-01-09",
      "value": 66.40219940185547
    },
    {
      "time": "2026-01-12",
      "value": 66.34979934692383
    },
    {
      "time": "2026-01-13",
      "value": 66.31459930419922
    },
    {
      "time": "2026-01-14",
      "value": 66.31539932250976
    },
    {
      "time": "2026-01-15",
      "value": 66.32719924926758
    },
    {
      "time": "2026-01-16",
      "value": 66.34219924926758
    },
    {
      "time": "2026-01-20",
      "value": 66.3507992553711
    },
    {
      "time": "2026-01-21",
      "value": 66.36479934692383
    },
    {
      "time": "2026-01-22",
      "value": 66.35539947509766
    },
    {
      "time": "2026-01-23",
      "value": 66.3527995300293
    },
    {
      "time": "2026-01-26",
      "value": 66.33259963989258
    },
    {
      "time": "2026-01-27",
      "value": 66.31359970092774
    },
    {
      "time": "2026-01-28",
      "value": 66.29039978027343
    },
    {
      "time": "2026-01-29",
      "value": 66.27039978027344
    },
    {
      "time": "2026-01-30",
      "value": 66.2265998840332
    },
    {
      "time": "2026-02-02",
      "value": 66.16699996948242
    },
    {
      "time": "2026-02-03",
      "value": 66.1531999206543
    },
    {
      "time": "2026-02-04",
      "value": 66.13879989624023
    },
    {
      "time": "2026-02-05",
      "value": 66.11
    },
    {
      "time": "2026-02-06",
      "value": 66.07559997558593
    },
    {
      "time": "2026-02-09",
      "value": 66.04399993896484
    },
    {
      "time": "2026-02-10",
      "value": 66.02059997558594
    },
    {
      "time": "2026-02-11",
      "value": 65.99580001831055
    },
    {
      "time": "2026-02-12",
      "value": 66.03740005493164
    },
    {
      "time": "2026-02-13",
      "value": 66.13060012817382
    },
    {
      "time": "2026-02-17",
      "value": 66.2250001525879
    },
    {
      "time": "2026-02-18",
      "value": 66.30140014648437
    },
    {
      "time": "2026-02-19",
      "value": 66.39160018920899
    },
    {
      "time": "2026-02-20",
      "value": 66.51620025634766
    },
    {
      "time": "2026-02-23",
      "value": 66.65660034179687
    },
    {
      "time": "2026-02-24",
      "value": 66.79300033569336
    },
    {
      "time": "2026-02-25",
      "value": 66.91960037231445
    },
    {
      "time": "2026-02-26",
      "value": 67.0420002746582
    },
    {
      "time": "2026-02-27",
      "value": 67.17620025634766
    },
    {
      "time": "2026-03-02",
      "value": 67.31760025024414
    },
    {
      "time": "2026-03-03",
      "value": 67.45260025024415
    },
    {
      "time": "2026-03-04",
      "value": 67.58480026245117
    },
    {
      "time": "2026-03-05",
      "value": 67.71900024414063
    },
    {
      "time": "2026-03-06",
      "value": 67.84940032958984
    },
    {
      "time": "2026-03-09",
      "value": 67.97640029907227
    },
    {
      "time": "2026-03-10",
      "value": 68.08820037841797
    },
    {
      "time": "2026-03-11",
      "value": 68.19960037231445
    },
    {
      "time": "2026-03-12",
      "value": 68.32260040283204
    },
    {
      "time": "2026-03-13",
      "value": 68.47000045776367
    },
    {
      "time": "2026-03-16",
      "value": 68.630400390625
    },
    {
      "time": "2026-03-17",
      "value": 68.77120040893554
    },
    {
      "time": "2026-03-18",
      "value": 68.90840042114257
    },
    {
      "time": "2026-03-19",
      "value": 69.02720046997071
    },
    {
      "time": "2026-03-20",
      "value": 69.10940048217773
    },
    {
      "time": "2026-03-23",
      "value": 69.18180038452148
    },
    {
      "time": "2026-03-24",
      "value": 69.27460052490234
    },
    {
      "time": "2026-03-25",
      "value": 69.36660049438477
    },
    {
      "time": "2026-03-26",
      "value": 69.44840057373047
    },
    {
      "time": "2026-03-27",
      "value": 69.52160049438477
    },
    {
      "time": "2026-03-30",
      "value": 69.61020050048828
    },
    {
      "time": "2026-03-31",
      "value": 69.69860061645508
    },
    {
      "time": "2026-04-01",
      "value": 69.79180068969727
    },
    {
      "time": "2026-04-02",
      "value": 69.90000061035157
    },
    {
      "time": "2026-04-06",
      "value": 70.01160049438477
    },
    {
      "time": "2026-04-07",
      "value": 70.12800048828124
    },
    {
      "time": "2026-04-08",
      "value": 70.24760040283203
    },
    {
      "time": "2026-04-09",
      "value": 70.37820037841797
    },
    {
      "time": "2026-04-10",
      "value": 70.51500030517577
    },
    {
      "time": "2026-04-13",
      "value": 70.63860031127929
    },
    {
      "time": "2026-04-14",
      "value": 70.76640029907226
    },
    {
      "time": "2026-04-15",
      "value": 70.90780029296874
    },
    {
      "time": "2026-04-16",
      "value": 71.03260025024414
    },
    {
      "time": "2026-04-17",
      "value": 71.15420028686523
    },
    {
      "time": "2026-04-20",
      "value": 71.26560028076172
    },
    {
      "time": "2026-04-21",
      "value": 71.35460021972656
    },
    {
      "time": "2026-04-22",
      "value": 71.43580017089843
    },
    {
      "time": "2026-04-23",
      "value": 71.52820007324219
    },
    {
      "time": "2026-04-24",
      "value": 71.60979995727538
    },
    {
      "time": "2026-04-27",
      "value": 71.66459991455078
    },
    {
      "time": "2026-04-28",
      "value": 71.68999984741211
    },
    {
      "time": "2026-04-29",
      "value": 71.7079998779297
    },
    {
      "time": "2026-04-30",
      "value": 71.78599990844727
    },
    {
      "time": "2026-05-01",
      "value": 71.86699981689453
    },
    {
      "time": "2026-05-04",
      "value": 71.92039978027344
    },
    {
      "time": "2026-05-05",
      "value": 71.94359970092773
    },
    {
      "time": "2026-05-06",
      "value": 71.95719970703125
    },
    {
      "time": "2026-05-07",
      "value": 71.96579971313477
    },
    {
      "time": "2026-05-08",
      "value": 71.97199981689454
    },
    {
      "time": "2026-05-11",
      "value": 71.97459991455078
    },
    {
      "time": "2026-05-12",
      "value": 71.9797998046875
    },
    {
      "time": "2026-05-13",
      "value": 71.98119979858399
    },
    {
      "time": "2026-05-14",
      "value": 71.98419967651367
    },
    {
      "time": "2026-05-15",
      "value": 71.97539978027343
    },
    {
      "time": "2026-05-18",
      "value": 71.9861996459961
    },
    {
      "time": "2026-05-19",
      "value": 72.01399963378907
    },
    {
      "time": "2026-05-20",
      "value": 72.04319961547851
    },
    {
      "time": "2026-05-21",
      "value": 72.09259963989258
    },
    {
      "time": "2026-05-22",
      "value": 72.14019958496094
    },
    {
      "time": "2026-05-26",
      "value": 72.15799957275391
    },
    {
      "time": "2026-05-27",
      "value": 72.17239959716797
    },
    {
      "time": "2026-05-28",
      "value": 72.16319961547852
    },
    {
      "time": "2026-05-29",
      "value": 72.16019958496094
    },
    {
      "time": "2026-06-01",
      "value": 72.12519958496094
    },
    {
      "time": "2026-06-02",
      "value": 72.17019958496094
    },
    {
      "time": "2026-06-03",
      "value": 72.20259963989258
    },
    {
      "time": "2026-06-04",
      "value": 72.23719955444336
    },
    {
      "time": "2026-06-05",
      "value": 72.29919967651367
    },
    {
      "time": "2026-06-08",
      "value": 72.32819961547851
    },
    {
      "time": "2026-06-09",
      "value": 72.36519973754883
    },
    {
      "time": "2026-06-10",
      "value": 72.39539978027344
    },
    {
      "time": "2026-06-11",
      "value": 72.41259979248046
    },
    {
      "time": "2026-06-12",
      "value": 72.43599975585937
    },
    {
      "time": "2026-06-15",
      "value": 72.44999984741212
    },
    {
      "time": "2026-06-16",
      "value": 72.47779983520508
    },
    {
      "time": "2026-06-17",
      "value": 72.48119979858399
    },
    {
      "time": "2026-06-18",
      "value": 72.48139984130859
    },
    {
      "time": "2026-06-22",
      "value": 72.47119979858398
    },
    {
      "time": "2026-06-23",
      "value": 72.50059982299804
    },
    {
      "time": "2026-06-24",
      "value": 72.56219970703125
    },
    {
      "time": "2026-06-25",
      "value": 72.63999969482421
    },
    {
      "time": "2026-06-26",
      "value": 72.7413996887207
    },
    {
      "time": "2026-06-29",
      "value": 72.8295997619629
    },
    {
      "time": "2026-06-30",
      "value": 72.89879974365235
    },
    {
      "time": "2026-07-01",
      "value": 72.96659973144531
    },
    {
      "time": "2026-07-02",
      "value": 73.10439971923829
    },
    {
      "time": "2026-07-06",
      "value": 73.21679977416993
    },
    {
      "time": "2026-07-07",
      "value": 73.31719985961914
    },
    {
      "time": "2026-07-08",
      "value": 73.3983999633789
    },
    {
      "time": "2026-07-09",
      "value": 73.46399993896485
    },
    {
      "time": "2026-07-10",
      "value": 73.54279998779298
    },
    {
      "time": "2026-07-13",
      "value": 73.63539993286133
    },
    {
      "time": "2026-07-14",
      "value": 73.6929998779297
    },
    {
      "time": "2026-07-15",
      "value": 73.70279998779297
    },
    {
      "time": "2026-07-16",
      "value": 73.74419998168945
    },
    {
      "time": "2026-07-17",
      "value": 73.77919998168946
    },
    {
      "time": "2026-07-20",
      "value": 73.81220001220703
    },
    {
      "time": "2026-07-21",
      "value": 73.84059997558593
    },
    {
      "time": "2026-07-22",
      "value": 73.88579986572266
    },
    {
      "time": "2026-07-23",
      "value": 73.9247998046875
    },
    {
      "time": "2026-07-24",
      "value": 73.97179992675781
    },
    {
      "time": "2026-07-27",
      "value": 74.00439987182617
    },
    {
      "time": "2026-07-28",
      "value": 74.03119995117187
    },
    {
      "time": "2026-07-29",
      "value": 74.0531999206543
    },
    {
      "time": "2026-07-30",
      "value": 74.02919998168946
    },
    {
      "time": "2026-07-31",
      "value": 73.98479995727538
    },
    {
      "time": "2026-08-03",
      "value": 73.96019989013672
    },
    {
      "time": "2026-08-04",
      "value": 73.90779998779297
    },
    {
      "time": "2026-08-05",
      "value": 73.83279998779297
    },
    {
      "time": "2026-08-06",
      "value": 73.74959991455079
    },
    {
      "time": "2026-08-07",
      "value": 73.66199996948242
    },
    {
      "time": "2026-08-10",
      "value": 73.58279998779297
    },
    {
      "time": "2026-08-11",
      "value": 73.52220001220704
    },
    {
      "time": "2026-08-12",
      "value": 73.53559997558594
    },
    {
      "time": "2026-08-13",
      "value": 73.52039993286132
    },
    {
      "time": "2026-08-14",
      "value": 73.5165998840332
    },
    {
      "time": "2026-08-17",
      "value": 73.49579986572266
    },
    {
      "time": "2026-08-18",
      "value": 73.43799987792968
    },
    {
      "time": "2026-08-19",
      "value": 73.40679992675781
    },
    {
      "time": "2026-08-20",
      "value": 73.34859985351562
    },
    {
      "time": "2026-08-21",
      "value": 73.24579986572266
    },
    {
      "time": "2026-08-24",
      "value": 73.16179977416992
    },
    {
      "time": "2026-08-25",
      "value": 73.06639968872071
    },
    {
      "time": "2026-08-26",
      "value": 72.97379959106445
    },
    {
      "time": "2026-08-27",
      "value": 72.8611996459961
    },
    {
      "time": "2026-08-28",
      "value": 72.76539962768555
    },
    {
      "time": "2026-08-31",
      "value": 72.66499969482422
    },
    {
      "time": "2026-09-01",
      "value": 72.55919967651367
    },
    {
      "time": "2026-09-02",
      "value": 72.42259963989258
    },
    {
      "time": "2026-09-03",
      "value": 72.27079971313476
    },
    {
      "time": "2026-09-04",
      "value": 72.1063996887207
    },
    {
      "time": "2026-09-08",
      "value": 71.93359970092773
    },
    {
      "time": "2026-09-09",
      "value": 71.74719970703126
    },
    {
      "time": "2026-09-10",
      "value": 71.56639968872071
    },
    {
      "time": "2026-09-11",
      "value": 71.39579971313476
    },
    {
      "time": "2026-09-14",
      "value": 71.17769973754883
    }
  ],
  "analysis": null
}