{
  "ok": true,
  "cached": false,
  "ticker": "LTC",
  "price": 42.69,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Derek Tran",
      "slug": "derek-tran",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2025-07-28",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "5 Top Monthly-Pay REITs for Lifetime, Inflation-Resistant Income",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/8dd52c7d-53ef-36d4-8e27-7f2d8bdfae7f/5-top-monthly-pay-reits-for.html",
      "published": "2026-09-14"
    },
    {
      "title": "Huntington Initiates LTC Properties at Outperform With $47 Price Target",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/huntington-initiates-ltc-properties-outperform-110649628.html",
      "published": "2026-09-10"
    },
    {
      "title": "LTC (LTC) Completed a $200M Senior-Housing Acquisition. Can Higher Operating Exposure Beat the Income It Divested?",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/real-estate/articles/ltc-ltc-completed-200m-senior-025003671.html",
      "published": "2026-09-09"
    },
    {
      "title": "Is LTC Properties (LTC) Cheap As It Expands SHOP With A Minnesota Acquisition?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/real-estate/articles/ltc-properties-ltc-cheap-expands-170644987.html",
      "published": "2026-09-03"
    },
    {
      "title": "LTC Properties (LTC) Doubles Down On Senior Housing Bet",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/real-estate/articles/ltc-properties-ltc-doubles-down-100500890.html",
      "published": "2026-09-03"
    },
    {
      "title": "LTC Properties Buys Four Senior Housing Communities in Minnesota for $200 Million",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/real-estate/articles/ltc-properties-buys-four-senior-134642129.html",
      "published": "2026-09-02"
    },
    {
      "title": "LTC’s $200 Million Acquisition Accelerates SHOP Transformation",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/real-estate/articles/ltc-200-million-acquisition-accelerates-131500719.html",
      "published": "2026-09-02"
    },
    {
      "title": "Lock In Monthly Income: 5 September Strong Buys With High Yields",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/49e26507-31f4-39ed-9b01-f3da26cab4e4/lock-in-monthly-income%3A-5.html",
      "published": "2026-08-31"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 36.29999923706055,
      "high": 36.40999984741211,
      "low": 36.08000183105469,
      "close": 36.25,
      "volume": 251500
    },
    {
      "time": "2025-09-16",
      "open": 36.25,
      "high": 36.470001220703125,
      "low": 35.5099983215332,
      "close": 35.56999969482422,
      "volume": 366200
    },
    {
      "time": "2025-09-17",
      "open": 35.70000076293945,
      "high": 35.97999954223633,
      "low": 35.459999084472656,
      "close": 35.540000915527344,
      "volume": 306300
    },
    {
      "time": "2025-09-18",
      "open": 35.5,
      "high": 36.04999923706055,
      "low": 35.43000030517578,
      "close": 35.849998474121094,
      "volume": 250700
    },
    {
      "time": "2025-09-19",
      "open": 35.40999984741211,
      "high": 35.83000183105469,
      "low": 35.34000015258789,
      "close": 35.810001373291016,
      "volume": 783200
    },
    {
      "time": "2025-09-22",
      "open": 35.5,
      "high": 35.52000045776367,
      "low": 35.099998474121094,
      "close": 35.150001525878906,
      "volume": 568500
    },
    {
      "time": "2025-09-23",
      "open": 35.15999984741211,
      "high": 35.56999969482422,
      "low": 35.119998931884766,
      "close": 35.45000076293945,
      "volume": 433300
    },
    {
      "time": "2025-09-24",
      "open": 35.720001220703125,
      "high": 36.25,
      "low": 35.619998931884766,
      "close": 36.08000183105469,
      "volume": 725100
    },
    {
      "time": "2025-09-25",
      "open": 36.13999938964844,
      "high": 36.630001068115234,
      "low": 36.06999969482422,
      "close": 36.29999923706055,
      "volume": 543200
    },
    {
      "time": "2025-09-26",
      "open": 36.41999816894531,
      "high": 36.65999984741211,
      "low": 36.150001525878906,
      "close": 36.61000061035156,
      "volume": 613000
    },
    {
      "time": "2025-09-29",
      "open": 36.4900016784668,
      "high": 36.7599983215332,
      "low": 36.25,
      "close": 36.310001373291016,
      "volume": 401500
    },
    {
      "time": "2025-09-30",
      "open": 36.34000015258789,
      "high": 37.04999923706055,
      "low": 36.209999084472656,
      "close": 36.86000061035156,
      "volume": 586500
    },
    {
      "time": "2025-10-01",
      "open": 36.84000015258789,
      "high": 37.25,
      "low": 36.84000015258789,
      "close": 37.029998779296875,
      "volume": 402800
    },
    {
      "time": "2025-10-02",
      "open": 36.959999084472656,
      "high": 37.040000915527344,
      "low": 36.27000045776367,
      "close": 36.45000076293945,
      "volume": 262800
    },
    {
      "time": "2025-10-03",
      "open": 36.5,
      "high": 36.790000915527344,
      "low": 36,
      "close": 36,
      "volume": 295800
    },
    {
      "time": "2025-10-06",
      "open": 35.900001525878906,
      "high": 36.150001525878906,
      "low": 35.040000915527344,
      "close": 35.060001373291016,
      "volume": 335800
    },
    {
      "time": "2025-10-07",
      "open": 35,
      "high": 35.040000915527344,
      "low": 34.47999954223633,
      "close": 34.91999816894531,
      "volume": 366900
    },
    {
      "time": "2025-10-08",
      "open": 34.91999816894531,
      "high": 34.970001220703125,
      "low": 34.349998474121094,
      "close": 34.56999969482422,
      "volume": 378200
    },
    {
      "time": "2025-10-09",
      "open": 34.619998931884766,
      "high": 34.7599983215332,
      "low": 34.29999923706055,
      "close": 34.34000015258789,
      "volume": 263900
    },
    {
      "time": "2025-10-10",
      "open": 34.43000030517578,
      "high": 34.650001525878906,
      "low": 34.15999984741211,
      "close": 34.279998779296875,
      "volume": 373100
    },
    {
      "time": "2025-10-13",
      "open": 34.20000076293945,
      "high": 34.630001068115234,
      "low": 33.77000045776367,
      "close": 33.97999954223633,
      "volume": 337900
    },
    {
      "time": "2025-10-14",
      "open": 33.86000061035156,
      "high": 34.59000015258789,
      "low": 33.86000061035156,
      "close": 34.209999084472656,
      "volume": 336800
    },
    {
      "time": "2025-10-15",
      "open": 34.31999969482422,
      "high": 34.70000076293945,
      "low": 34.2400016784668,
      "close": 34.66999816894531,
      "volume": 291700
    },
    {
      "time": "2025-10-16",
      "open": 34.72999954223633,
      "high": 34.959999084472656,
      "low": 34.529998779296875,
      "close": 34.619998931884766,
      "volume": 267700
    },
    {
      "time": "2025-10-17",
      "open": 34.650001525878906,
      "high": 35.2400016784668,
      "low": 34.650001525878906,
      "close": 35.220001220703125,
      "volume": 383800
    },
    {
      "time": "2025-10-20",
      "open": 35.310001373291016,
      "high": 35.540000915527344,
      "low": 35.13999938964844,
      "close": 35.529998779296875,
      "volume": 269400
    },
    {
      "time": "2025-10-21",
      "open": 35.540000915527344,
      "high": 35.59000015258789,
      "low": 34.91999816894531,
      "close": 35.06999969482422,
      "volume": 288400
    },
    {
      "time": "2025-10-22",
      "open": 35.25,
      "high": 35.619998931884766,
      "low": 35.209999084472656,
      "close": 35.36000061035156,
      "volume": 316100
    },
    {
      "time": "2025-10-23",
      "open": 35.369998931884766,
      "high": 35.369998931884766,
      "low": 35.040000915527344,
      "close": 35.20000076293945,
      "volume": 350000
    },
    {
      "time": "2025-10-24",
      "open": 35.20000076293945,
      "high": 35.52000045776367,
      "low": 35.16999816894531,
      "close": 35.34000015258789,
      "volume": 291500
    },
    {
      "time": "2025-10-27",
      "open": 35.439998626708984,
      "high": 35.720001220703125,
      "low": 35.369998931884766,
      "close": 35.61000061035156,
      "volume": 420200
    },
    {
      "time": "2025-10-28",
      "open": 35.400001525878906,
      "high": 35.560001373291016,
      "low": 34.91999816894531,
      "close": 35.189998626708984,
      "volume": 345800
    },
    {
      "time": "2025-10-29",
      "open": 35.040000915527344,
      "high": 35.33000183105469,
      "low": 34.45000076293945,
      "close": 34.630001068115234,
      "volume": 380100
    },
    {
      "time": "2025-10-30",
      "open": 34.650001525878906,
      "high": 35.119998931884766,
      "low": 34.529998779296875,
      "close": 35.119998931884766,
      "volume": 349000
    },
    {
      "time": "2025-10-31",
      "open": 34.97999954223633,
      "high": 35.540000915527344,
      "low": 34.65999984741211,
      "close": 35.08000183105469,
      "volume": 408600
    },
    {
      "time": "2025-11-03",
      "open": 34.959999084472656,
      "high": 35.790000915527344,
      "low": 34.79999923706055,
      "close": 35.38999938964844,
      "volume": 499500
    },
    {
      "time": "2025-11-04",
      "open": 35.7400016784668,
      "high": 35.939998626708984,
      "low": 35.220001220703125,
      "close": 35.58000183105469,
      "volume": 462200
    },
    {
      "time": "2025-11-05",
      "open": 35.7400016784668,
      "high": 36.45000076293945,
      "low": 35.36000061035156,
      "close": 35.58000183105469,
      "volume": 518400
    },
    {
      "time": "2025-11-06",
      "open": 35.4900016784668,
      "high": 35.68000030517578,
      "low": 34.939998626708984,
      "close": 35.52000045776367,
      "volume": 388200
    },
    {
      "time": "2025-11-07",
      "open": 35.650001525878906,
      "high": 36.02000045776367,
      "low": 35.47999954223633,
      "close": 35.880001068115234,
      "volume": 434800
    },
    {
      "time": "2025-11-10",
      "open": 36.060001373291016,
      "high": 36.40999984741211,
      "low": 35.63999938964844,
      "close": 36.279998779296875,
      "volume": 470900
    },
    {
      "time": "2025-11-11",
      "open": 36.5,
      "high": 36.5,
      "low": 36.11000061035156,
      "close": 36.16999816894531,
      "volume": 287100
    },
    {
      "time": "2025-11-12",
      "open": 36.02000045776367,
      "high": 36.13999938964844,
      "low": 35.709999084472656,
      "close": 35.709999084472656,
      "volume": 388700
    },
    {
      "time": "2025-11-13",
      "open": 35.619998931884766,
      "high": 35.91999816894531,
      "low": 35.540000915527344,
      "close": 35.81999969482422,
      "volume": 340000
    },
    {
      "time": "2025-11-14",
      "open": 35.91999816894531,
      "high": 36.16999816894531,
      "low": 35.54999923706055,
      "close": 36.06999969482422,
      "volume": 432800
    },
    {
      "time": "2025-11-17",
      "open": 36.150001525878906,
      "high": 36.45000076293945,
      "low": 35.970001220703125,
      "close": 36.06999969482422,
      "volume": 285600
    },
    {
      "time": "2025-11-18",
      "open": 36.189998626708984,
      "high": 36.619998931884766,
      "low": 35.97999954223633,
      "close": 36.459999084472656,
      "volume": 364000
    },
    {
      "time": "2025-11-19",
      "open": 36.25,
      "high": 36.54999923706055,
      "low": 35.72999954223633,
      "close": 35.81999969482422,
      "volume": 609500
    },
    {
      "time": "2025-11-20",
      "open": 35.77000045776367,
      "high": 35.959999084472656,
      "low": 35.529998779296875,
      "close": 35.7400016784668,
      "volume": 447600
    },
    {
      "time": "2025-11-21",
      "open": 35.7599983215332,
      "high": 36.18000030517578,
      "low": 35.5,
      "close": 35.970001220703125,
      "volume": 518500
    },
    {
      "time": "2025-11-24",
      "open": 36,
      "high": 36.33000183105469,
      "low": 35.75,
      "close": 35.959999084472656,
      "volume": 415600
    },
    {
      "time": "2025-11-25",
      "open": 36.130001068115234,
      "high": 36.810001373291016,
      "low": 35.95000076293945,
      "close": 36.5,
      "volume": 678100
    },
    {
      "time": "2025-11-26",
      "open": 36.47999954223633,
      "high": 36.91999816894531,
      "low": 36.47999954223633,
      "close": 36.59000015258789,
      "volume": 575300
    },
    {
      "time": "2025-11-28",
      "open": 36.65999984741211,
      "high": 36.75,
      "low": 36.25,
      "close": 36.4900016784668,
      "volume": 234200
    },
    {
      "time": "2025-12-01",
      "open": 36.2400016784668,
      "high": 36.459999084472656,
      "low": 35.93000030517578,
      "close": 36.029998779296875,
      "volume": 338000
    },
    {
      "time": "2025-12-02",
      "open": 36.04999923706055,
      "high": 36.36000061035156,
      "low": 35.63999938964844,
      "close": 35.880001068115234,
      "volume": 403100
    },
    {
      "time": "2025-12-03",
      "open": 36.02000045776367,
      "high": 36.02000045776367,
      "low": 35.41999816894531,
      "close": 35.63999938964844,
      "volume": 343300
    },
    {
      "time": "2025-12-04",
      "open": 35.54999923706055,
      "high": 35.810001373291016,
      "low": 35.369998931884766,
      "close": 35.43000030517578,
      "volume": 315900
    },
    {
      "time": "2025-12-05",
      "open": 35.310001373291016,
      "high": 35.47999954223633,
      "low": 35.040000915527344,
      "close": 35.18000030517578,
      "volume": 266400
    },
    {
      "time": "2025-12-08",
      "open": 35.18000030517578,
      "high": 35.43000030517578,
      "low": 35,
      "close": 35.13999938964844,
      "volume": 245800
    },
    {
      "time": "2025-12-09",
      "open": 35.33000183105469,
      "high": 35.68000030517578,
      "low": 35.09000015258789,
      "close": 35.11000061035156,
      "volume": 234600
    },
    {
      "time": "2025-12-10",
      "open": 35.150001525878906,
      "high": 35.380001068115234,
      "low": 34.77000045776367,
      "close": 34.83000183105469,
      "volume": 411700
    },
    {
      "time": "2025-12-11",
      "open": 34.90999984741211,
      "high": 35.13999938964844,
      "low": 34.279998779296875,
      "close": 34.369998931884766,
      "volume": 423500
    },
    {
      "time": "2025-12-12",
      "open": 34.45000076293945,
      "high": 34.91999816894531,
      "low": 34.45000076293945,
      "close": 34.689998626708984,
      "volume": 497700
    },
    {
      "time": "2025-12-15",
      "open": 34.81999969482422,
      "high": 35.119998931884766,
      "low": 34.79999923706055,
      "close": 34.97999954223633,
      "volume": 424900
    },
    {
      "time": "2025-12-16",
      "open": 35.02000045776367,
      "high": 35.279998779296875,
      "low": 34.38999938964844,
      "close": 34.40999984741211,
      "volume": 375700
    },
    {
      "time": "2025-12-17",
      "open": 34.5,
      "high": 34.65999984741211,
      "low": 34.33000183105469,
      "close": 34.5,
      "volume": 339200
    },
    {
      "time": "2025-12-18",
      "open": 34.5099983215332,
      "high": 34.70000076293945,
      "low": 34.15999984741211,
      "close": 34.369998931884766,
      "volume": 325000
    },
    {
      "time": "2025-12-19",
      "open": 34.09000015258789,
      "high": 34.31999969482422,
      "low": 34.09000015258789,
      "close": 34.20000076293945,
      "volume": 934900
    },
    {
      "time": "2025-12-22",
      "open": 34.11000061035156,
      "high": 34.25,
      "low": 33.88999938964844,
      "close": 34.099998474121094,
      "volume": 376900
    },
    {
      "time": "2025-12-23",
      "open": 33.90999984741211,
      "high": 34.220001220703125,
      "low": 33.63999938964844,
      "close": 34.040000915527344,
      "volume": 311400
    },
    {
      "time": "2025-12-24",
      "open": 33.939998626708984,
      "high": 34.290000915527344,
      "low": 33.939998626708984,
      "close": 34.25,
      "volume": 178400
    },
    {
      "time": "2025-12-26",
      "open": 34.33000183105469,
      "high": 34.459999084472656,
      "low": 34.13999938964844,
      "close": 34.16999816894531,
      "volume": 283800
    },
    {
      "time": "2025-12-29",
      "open": 34.34000015258789,
      "high": 34.560001373291016,
      "low": 34.099998474121094,
      "close": 34.560001373291016,
      "volume": 379200
    },
    {
      "time": "2025-12-30",
      "open": 34.5,
      "high": 34.689998626708984,
      "low": 34.40999984741211,
      "close": 34.630001068115234,
      "volume": 380500
    },
    {
      "time": "2025-12-31",
      "open": 34.65999984741211,
      "high": 34.689998626708984,
      "low": 34.279998779296875,
      "close": 34.380001068115234,
      "volume": 329900
    },
    {
      "time": "2026-01-02",
      "open": 34.29999923706055,
      "high": 34.720001220703125,
      "low": 33.86000061035156,
      "close": 34.650001525878906,
      "volume": 451300
    },
    {
      "time": "2026-01-05",
      "open": 34.70000076293945,
      "high": 35.2400016784668,
      "low": 34.20000076293945,
      "close": 35,
      "volume": 495500
    },
    {
      "time": "2026-01-06",
      "open": 34.880001068115234,
      "high": 35.43000030517578,
      "low": 34.75,
      "close": 35.40999984741211,
      "volume": 559900
    },
    {
      "time": "2026-01-07",
      "open": 35.5,
      "high": 35.810001373291016,
      "low": 35.459999084472656,
      "close": 35.70000076293945,
      "volume": 425800
    },
    {
      "time": "2026-01-08",
      "open": 35.70000076293945,
      "high": 35.939998626708984,
      "low": 35.45000076293945,
      "close": 35.61000061035156,
      "volume": 432500
    },
    {
      "time": "2026-01-09",
      "open": 35.599998474121094,
      "high": 35.849998474121094,
      "low": 35.400001525878906,
      "close": 35.47999954223633,
      "volume": 318600
    },
    {
      "time": "2026-01-12",
      "open": 35.52000045776367,
      "high": 35.66999816894531,
      "low": 35.349998474121094,
      "close": 35.560001373291016,
      "volume": 352400
    },
    {
      "time": "2026-01-13",
      "open": 35.56999969482422,
      "high": 35.97999954223633,
      "low": 35.220001220703125,
      "close": 35.720001220703125,
      "volume": 334200
    },
    {
      "time": "2026-01-14",
      "open": 35.790000915527344,
      "high": 35.95000076293945,
      "low": 35.36000061035156,
      "close": 35.83000183105469,
      "volume": 351500
    },
    {
      "time": "2026-01-15",
      "open": 35.83000183105469,
      "high": 36.38999938964844,
      "low": 35.81999969482422,
      "close": 36.36000061035156,
      "volume": 401800
    },
    {
      "time": "2026-01-16",
      "open": 36.349998474121094,
      "high": 37,
      "low": 36.029998779296875,
      "close": 36.91999816894531,
      "volume": 639800
    },
    {
      "time": "2026-01-20",
      "open": 36.630001068115234,
      "high": 37.70000076293945,
      "low": 36.630001068115234,
      "close": 37.4900016784668,
      "volume": 684600
    },
    {
      "time": "2026-01-21",
      "open": 37.59000015258789,
      "high": 37.95000076293945,
      "low": 37.31999969482422,
      "close": 37.84000015258789,
      "volume": 559600
    },
    {
      "time": "2026-01-22",
      "open": 37.54999923706055,
      "high": 37.68000030517578,
      "low": 36.529998779296875,
      "close": 36.599998474121094,
      "volume": 548500
    },
    {
      "time": "2026-01-23",
      "open": 36.56999969482422,
      "high": 36.83000183105469,
      "low": 36.11000061035156,
      "close": 36.52000045776367,
      "volume": 314900
    },
    {
      "time": "2026-01-26",
      "open": 36.790000915527344,
      "high": 36.880001068115234,
      "low": 36.20000076293945,
      "close": 36.310001373291016,
      "volume": 271600
    },
    {
      "time": "2026-01-27",
      "open": 36.220001220703125,
      "high": 36.52000045776367,
      "low": 35.720001220703125,
      "close": 36,
      "volume": 403200
    },
    {
      "time": "2026-01-28",
      "open": 35.880001068115234,
      "high": 36.11000061035156,
      "low": 35.25,
      "close": 35.25,
      "volume": 374800
    },
    {
      "time": "2026-01-29",
      "open": 35.40999984741211,
      "high": 36.33000183105469,
      "low": 35.380001068115234,
      "close": 36.18000030517578,
      "volume": 342600
    },
    {
      "time": "2026-01-30",
      "open": 36.099998474121094,
      "high": 36.650001525878906,
      "low": 35.779998779296875,
      "close": 36.470001220703125,
      "volume": 647700
    },
    {
      "time": "2026-02-02",
      "open": 36.5,
      "high": 36.650001525878906,
      "low": 36.11000061035156,
      "close": 36.13999938964844,
      "volume": 311700
    },
    {
      "time": "2026-02-03",
      "open": 36.119998931884766,
      "high": 36.41999816894531,
      "low": 35.709999084472656,
      "close": 36.29999923706055,
      "volume": 486700
    },
    {
      "time": "2026-02-04",
      "open": 36.54999923706055,
      "high": 37.18000030517578,
      "low": 36.33000183105469,
      "close": 36.68000030517578,
      "volume": 487000
    },
    {
      "time": "2026-02-05",
      "open": 36.869998931884766,
      "high": 38.18000030517578,
      "low": 36.7400016784668,
      "close": 37.72999954223633,
      "volume": 589900
    },
    {
      "time": "2026-02-06",
      "open": 37.7599983215332,
      "high": 38.08000183105469,
      "low": 37.22999954223633,
      "close": 37.38999938964844,
      "volume": 420000
    },
    {
      "time": "2026-02-09",
      "open": 37.27000045776367,
      "high": 37.5,
      "low": 36.81999969482422,
      "close": 37.279998779296875,
      "volume": 192700
    },
    {
      "time": "2026-02-10",
      "open": 37.16999816894531,
      "high": 38.349998474121094,
      "low": 37.150001525878906,
      "close": 38.02000045776367,
      "volume": 394100
    },
    {
      "time": "2026-02-11",
      "open": 37.9900016784668,
      "high": 39.439998626708984,
      "low": 37.63999938964844,
      "close": 39.40999984741211,
      "volume": 530400
    },
    {
      "time": "2026-02-12",
      "open": 39.470001220703125,
      "high": 40.04999923706055,
      "low": 39.09000015258789,
      "close": 39.130001068115234,
      "volume": 493400
    },
    {
      "time": "2026-02-13",
      "open": 39.369998931884766,
      "high": 39.7400016784668,
      "low": 39.11000061035156,
      "close": 39.38999938964844,
      "volume": 313100
    },
    {
      "time": "2026-02-17",
      "open": 39.54999923706055,
      "high": 39.900001525878906,
      "low": 39.349998474121094,
      "close": 39.900001525878906,
      "volume": 328500
    },
    {
      "time": "2026-02-18",
      "open": 39.86000061035156,
      "high": 39.95000076293945,
      "low": 38.91999816894531,
      "close": 39.0099983215332,
      "volume": 362800
    },
    {
      "time": "2026-02-19",
      "open": 39.06999969482422,
      "high": 39.529998779296875,
      "low": 38.84000015258789,
      "close": 38.91999816894531,
      "volume": 332700
    },
    {
      "time": "2026-02-20",
      "open": 38.97999954223633,
      "high": 39.09000015258789,
      "low": 38.560001373291016,
      "close": 38.91999816894531,
      "volume": 232000
    },
    {
      "time": "2026-02-23",
      "open": 38.97999954223633,
      "high": 39.65999984741211,
      "low": 38.97999954223633,
      "close": 39.189998626708984,
      "volume": 312900
    },
    {
      "time": "2026-02-24",
      "open": 39.2599983215332,
      "high": 39.27000045776367,
      "low": 38.709999084472656,
      "close": 39.04999923706055,
      "volume": 350600
    },
    {
      "time": "2026-02-25",
      "open": 38.63999938964844,
      "high": 39.779998779296875,
      "low": 38.47999954223633,
      "close": 39.599998474121094,
      "volume": 525400
    },
    {
      "time": "2026-02-26",
      "open": 39.77000045776367,
      "high": 40.540000915527344,
      "low": 39.40999984741211,
      "close": 40.36000061035156,
      "volume": 810400
    },
    {
      "time": "2026-02-27",
      "open": 40.27000045776367,
      "high": 40.79999923706055,
      "low": 39.619998931884766,
      "close": 39.68000030517578,
      "volume": 775900
    },
    {
      "time": "2026-03-02",
      "open": 39.66999816894531,
      "high": 40.119998931884766,
      "low": 38.970001220703125,
      "close": 40.0099983215332,
      "volume": 453600
    },
    {
      "time": "2026-03-03",
      "open": 39.869998931884766,
      "high": 39.93000030517578,
      "low": 39.310001373291016,
      "close": 39.47999954223633,
      "volume": 455200
    },
    {
      "time": "2026-03-04",
      "open": 39.369998931884766,
      "high": 39.45000076293945,
      "low": 38.58000183105469,
      "close": 38.61000061035156,
      "volume": 360700
    },
    {
      "time": "2026-03-05",
      "open": 38.33000183105469,
      "high": 38.5099983215332,
      "low": 37.86000061035156,
      "close": 38.15999984741211,
      "volume": 377600
    },
    {
      "time": "2026-03-06",
      "open": 38,
      "high": 38.43000030517578,
      "low": 37.68000030517578,
      "close": 38.400001525878906,
      "volume": 315000
    },
    {
      "time": "2026-03-09",
      "open": 38.34000015258789,
      "high": 38.970001220703125,
      "low": 37.900001525878906,
      "close": 38.77000045776367,
      "volume": 507200
    },
    {
      "time": "2026-03-10",
      "open": 38.56999969482422,
      "high": 39.22999954223633,
      "low": 38.34000015258789,
      "close": 38.84000015258789,
      "volume": 251200
    },
    {
      "time": "2026-03-11",
      "open": 38.75,
      "high": 39.150001525878906,
      "low": 38.18000030517578,
      "close": 38.75,
      "volume": 228200
    },
    {
      "time": "2026-03-12",
      "open": 38.65999984741211,
      "high": 39.279998779296875,
      "low": 38.459999084472656,
      "close": 39.029998779296875,
      "volume": 230900
    },
    {
      "time": "2026-03-13",
      "open": 39.33000183105469,
      "high": 39.54999923706055,
      "low": 38.959999084472656,
      "close": 39.099998474121094,
      "volume": 371200
    },
    {
      "time": "2026-03-16",
      "open": 39.310001373291016,
      "high": 39.52000045776367,
      "low": 38.970001220703125,
      "close": 38.9900016784668,
      "volume": 339300
    },
    {
      "time": "2026-03-17",
      "open": 39.15999984741211,
      "high": 39.209999084472656,
      "low": 38.599998474121094,
      "close": 38.77000045776367,
      "volume": 380500
    },
    {
      "time": "2026-03-18",
      "open": 38.70000076293945,
      "high": 39.06999969482422,
      "low": 38.40999984741211,
      "close": 38.75,
      "volume": 401900
    },
    {
      "time": "2026-03-19",
      "open": 38.58000183105469,
      "high": 38.91999816894531,
      "low": 38.16999816894531,
      "close": 38.380001068115234,
      "volume": 337500
    },
    {
      "time": "2026-03-20",
      "open": 38.5,
      "high": 38.5,
      "low": 36.459999084472656,
      "close": 36.540000915527344,
      "volume": 1036900
    },
    {
      "time": "2026-03-23",
      "open": 36.689998626708984,
      "high": 37.290000915527344,
      "low": 36.369998931884766,
      "close": 36.689998626708984,
      "volume": 565800
    },
    {
      "time": "2026-03-24",
      "open": 36.630001068115234,
      "high": 37.459999084472656,
      "low": 36.220001220703125,
      "close": 37.349998474121094,
      "volume": 541200
    },
    {
      "time": "2026-03-25",
      "open": 37.61000061035156,
      "high": 37.81999969482422,
      "low": 37.130001068115234,
      "close": 37.25,
      "volume": 386400
    },
    {
      "time": "2026-03-26",
      "open": 37.220001220703125,
      "high": 37.58000183105469,
      "low": 37.029998779296875,
      "close": 37.15999984741211,
      "volume": 387500
    },
    {
      "time": "2026-03-27",
      "open": 37.20000076293945,
      "high": 37.65999984741211,
      "low": 37.06999969482422,
      "close": 37.2400016784668,
      "volume": 333400
    },
    {
      "time": "2026-03-30",
      "open": 37.58000183105469,
      "high": 37.689998626708984,
      "low": 37.189998626708984,
      "close": 37.31999969482422,
      "volume": 434500
    },
    {
      "time": "2026-03-31",
      "open": 37.709999084472656,
      "high": 37.90999984741211,
      "low": 37,
      "close": 37.15999984741211,
      "volume": 392100
    },
    {
      "time": "2026-04-01",
      "open": 37.15999984741211,
      "high": 37.689998626708984,
      "low": 37.0099983215332,
      "close": 37.54999923706055,
      "volume": 283300
    },
    {
      "time": "2026-04-02",
      "open": 37.75,
      "high": 38.40999984741211,
      "low": 37.70000076293945,
      "close": 38.40999984741211,
      "volume": 344700
    },
    {
      "time": "2026-04-06",
      "open": 38.189998626708984,
      "high": 38.45000076293945,
      "low": 38.04999923706055,
      "close": 38.11000061035156,
      "volume": 250900
    },
    {
      "time": "2026-04-07",
      "open": 38.220001220703125,
      "high": 38.86000061035156,
      "low": 38.20000076293945,
      "close": 38.81999969482422,
      "volume": 318900
    },
    {
      "time": "2026-04-08",
      "open": 38.70000076293945,
      "high": 39.20000076293945,
      "low": 38.70000076293945,
      "close": 39.040000915527344,
      "volume": 394100
    },
    {
      "time": "2026-04-09",
      "open": 39.060001373291016,
      "high": 39.91999816894531,
      "low": 39.0099983215332,
      "close": 39.54999923706055,
      "volume": 305000
    },
    {
      "time": "2026-04-10",
      "open": 39.66999816894531,
      "high": 40.119998931884766,
      "low": 39.459999084472656,
      "close": 39.939998626708984,
      "volume": 312600
    },
    {
      "time": "2026-04-13",
      "open": 39.939998626708984,
      "high": 39.97999954223633,
      "low": 38.900001525878906,
      "close": 39.290000915527344,
      "volume": 351900
    },
    {
      "time": "2026-04-14",
      "open": 39.0099983215332,
      "high": 39.43000030517578,
      "low": 38.84000015258789,
      "close": 39.369998931884766,
      "volume": 209200
    },
    {
      "time": "2026-04-15",
      "open": 39.11000061035156,
      "high": 39.63999938964844,
      "low": 39.0099983215332,
      "close": 39.599998474121094,
      "volume": 215300
    },
    {
      "time": "2026-04-16",
      "open": 39.459999084472656,
      "high": 39.95000076293945,
      "low": 39.459999084472656,
      "close": 39.83000183105469,
      "volume": 346000
    },
    {
      "time": "2026-04-17",
      "open": 39.880001068115234,
      "high": 40.11000061035156,
      "low": 39.599998474121094,
      "close": 39.790000915527344,
      "volume": 653400
    },
    {
      "time": "2026-04-20",
      "open": 39.900001525878906,
      "high": 39.97999954223633,
      "low": 38.959999084472656,
      "close": 39.06999969482422,
      "volume": 395900
    },
    {
      "time": "2026-04-21",
      "open": 39.060001373291016,
      "high": 39.279998779296875,
      "low": 38.43000030517578,
      "close": 38.70000076293945,
      "volume": 306200
    },
    {
      "time": "2026-04-22",
      "open": 38.52000045776367,
      "high": 38.58000183105469,
      "low": 37.25,
      "close": 37.38999938964844,
      "volume": 411000
    },
    {
      "time": "2026-04-23",
      "open": 37.72999954223633,
      "high": 38.04999923706055,
      "low": 37.709999084472656,
      "close": 37.91999816894531,
      "volume": 260300
    },
    {
      "time": "2026-04-24",
      "open": 37.83000183105469,
      "high": 38.33000183105469,
      "low": 37.779998779296875,
      "close": 38.2400016784668,
      "volume": 242300
    },
    {
      "time": "2026-04-27",
      "open": 38.34000015258789,
      "high": 38.84000015258789,
      "low": 38.31999969482422,
      "close": 38.40999984741211,
      "volume": 293800
    },
    {
      "time": "2026-04-28",
      "open": 38.72999954223633,
      "high": 38.7599983215332,
      "low": 38.209999084472656,
      "close": 38.43000030517578,
      "volume": 301700
    },
    {
      "time": "2026-04-29",
      "open": 38.310001373291016,
      "high": 38.650001525878906,
      "low": 38.08000183105469,
      "close": 38.2400016784668,
      "volume": 305600
    },
    {
      "time": "2026-04-30",
      "open": 38.290000915527344,
      "high": 38.4900016784668,
      "low": 37.900001525878906,
      "close": 38.220001220703125,
      "volume": 372100
    },
    {
      "time": "2026-05-01",
      "open": 38.290000915527344,
      "high": 38.66999816894531,
      "low": 38.18000030517578,
      "close": 38.5,
      "volume": 288000
    },
    {
      "time": "2026-05-04",
      "open": 38.25,
      "high": 38.72999954223633,
      "low": 38.130001068115234,
      "close": 38.22999954223633,
      "volume": 262600
    },
    {
      "time": "2026-05-05",
      "open": 38.27000045776367,
      "high": 38.470001220703125,
      "low": 37.81999969482422,
      "close": 38.20000076293945,
      "volume": 298600
    },
    {
      "time": "2026-05-06",
      "open": 38.22999954223633,
      "high": 38.81999969482422,
      "low": 38.22999954223633,
      "close": 38.470001220703125,
      "volume": 278600
    },
    {
      "time": "2026-05-07",
      "open": 38.54999923706055,
      "high": 38.709999084472656,
      "low": 37.779998779296875,
      "close": 38.619998931884766,
      "volume": 469800
    },
    {
      "time": "2026-05-08",
      "open": 38.75,
      "high": 39.470001220703125,
      "low": 38.72999954223633,
      "close": 39.119998931884766,
      "volume": 491700
    },
    {
      "time": "2026-05-11",
      "open": 39.18000030517578,
      "high": 39.40999984741211,
      "low": 38.439998626708984,
      "close": 38.459999084472656,
      "volume": 431900
    },
    {
      "time": "2026-05-12",
      "open": 38.459999084472656,
      "high": 38.72999954223633,
      "low": 38,
      "close": 38.58000183105469,
      "volume": 568000
    },
    {
      "time": "2026-05-13",
      "open": 38.52000045776367,
      "high": 38.81999969482422,
      "low": 38.279998779296875,
      "close": 38.630001068115234,
      "volume": 396900
    },
    {
      "time": "2026-05-14",
      "open": 38.91999816894531,
      "high": 38.95000076293945,
      "low": 38.310001373291016,
      "close": 38.33000183105469,
      "volume": 273900
    },
    {
      "time": "2026-05-15",
      "open": 38.34000015258789,
      "high": 38.34000015258789,
      "low": 37.86000061035156,
      "close": 37.90999984741211,
      "volume": 352400
    },
    {
      "time": "2026-05-18",
      "open": 38.08000183105469,
      "high": 38.560001373291016,
      "low": 37.97999954223633,
      "close": 38.43000030517578,
      "volume": 310100
    },
    {
      "time": "2026-05-19",
      "open": 38.400001525878906,
      "high": 38.77000045776367,
      "low": 38.18000030517578,
      "close": 38.61000061035156,
      "volume": 283100
    },
    {
      "time": "2026-05-20",
      "open": 38.68000030517578,
      "high": 39.06999969482422,
      "low": 38.58000183105469,
      "close": 39,
      "volume": 429300
    },
    {
      "time": "2026-05-21",
      "open": 38.7400016784668,
      "high": 38.7400016784668,
      "low": 38.13999938964844,
      "close": 38.63999938964844,
      "volume": 615700
    },
    {
      "time": "2026-05-22",
      "open": 38.619998931884766,
      "high": 38.689998626708984,
      "low": 38.11000061035156,
      "close": 38.47999954223633,
      "volume": 341600
    },
    {
      "time": "2026-05-26",
      "open": 38.59000015258789,
      "high": 38.84000015258789,
      "low": 38.43000030517578,
      "close": 38.7599983215332,
      "volume": 412900
    },
    {
      "time": "2026-05-27",
      "open": 38.83000183105469,
      "high": 38.900001525878906,
      "low": 38.369998931884766,
      "close": 38.380001068115234,
      "volume": 280300
    },
    {
      "time": "2026-05-28",
      "open": 38.369998931884766,
      "high": 38.529998779296875,
      "low": 37.58000183105469,
      "close": 37.81999969482422,
      "volume": 416600
    },
    {
      "time": "2026-05-29",
      "open": 37.790000915527344,
      "high": 37.83000183105469,
      "low": 37.22999954223633,
      "close": 37.40999984741211,
      "volume": 646800
    },
    {
      "time": "2026-06-01",
      "open": 37.29999923706055,
      "high": 37.439998626708984,
      "low": 36.150001525878906,
      "close": 36.2400016784668,
      "volume": 647800
    },
    {
      "time": "2026-06-02",
      "open": 36.439998626708984,
      "high": 36.47999954223633,
      "low": 35.880001068115234,
      "close": 35.939998626708984,
      "volume": 491700
    },
    {
      "time": "2026-06-03",
      "open": 36.04999923706055,
      "high": 36.18000030517578,
      "low": 34.93000030517578,
      "close": 35.060001373291016,
      "volume": 500700
    },
    {
      "time": "2026-06-04",
      "open": 35.40999984741211,
      "high": 35.68000030517578,
      "low": 34.529998779296875,
      "close": 34.86000061035156,
      "volume": 497700
    },
    {
      "time": "2026-06-05",
      "open": 34.900001525878906,
      "high": 36.4900016784668,
      "low": 34.900001525878906,
      "close": 36.04999923706055,
      "volume": 704100
    },
    {
      "time": "2026-06-08",
      "open": 35.77000045776367,
      "high": 36.20000076293945,
      "low": 35.5,
      "close": 35.630001068115234,
      "volume": 640200
    },
    {
      "time": "2026-06-09",
      "open": 35.7400016784668,
      "high": 36.84000015258789,
      "low": 35.7400016784668,
      "close": 36.61000061035156,
      "volume": 771600
    },
    {
      "time": "2026-06-10",
      "open": 37.029998779296875,
      "high": 37.619998931884766,
      "low": 36.880001068115234,
      "close": 37.34000015258789,
      "volume": 497700
    },
    {
      "time": "2026-06-11",
      "open": 37.470001220703125,
      "high": 37.779998779296875,
      "low": 36.81999969482422,
      "close": 36.81999969482422,
      "volume": 577800
    },
    {
      "time": "2026-06-12",
      "open": 37.0099983215332,
      "high": 37.25,
      "low": 36.63999938964844,
      "close": 36.83000183105469,
      "volume": 432300
    },
    {
      "time": "2026-06-15",
      "open": 36.790000915527344,
      "high": 36.79999923706055,
      "low": 36.27000045776367,
      "close": 36.630001068115234,
      "volume": 608000
    },
    {
      "time": "2026-06-16",
      "open": 36.77000045776367,
      "high": 37.09000015258789,
      "low": 36.56999969482422,
      "close": 36.880001068115234,
      "volume": 547900
    },
    {
      "time": "2026-06-17",
      "open": 36.689998626708984,
      "high": 36.97999954223633,
      "low": 35.88999938964844,
      "close": 36.060001373291016,
      "volume": 473600
    },
    {
      "time": "2026-06-18",
      "open": 36.290000915527344,
      "high": 36.439998626708984,
      "low": 36.040000915527344,
      "close": 36.369998931884766,
      "volume": 1381700
    },
    {
      "time": "2026-06-22",
      "open": 36.029998779296875,
      "high": 36.72999954223633,
      "low": 36,
      "close": 36.5099983215332,
      "volume": 464900
    },
    {
      "time": "2026-06-23",
      "open": 36.75,
      "high": 37.31999969482422,
      "low": 36.75,
      "close": 37.25,
      "volume": 500900
    },
    {
      "time": "2026-06-24",
      "open": 37.47999954223633,
      "high": 38.34000015258789,
      "low": 37.47999954223633,
      "close": 38.06999969482422,
      "volume": 486700
    },
    {
      "time": "2026-06-25",
      "open": 38.150001525878906,
      "high": 38.459999084472656,
      "low": 37.790000915527344,
      "close": 38.45000076293945,
      "volume": 356500
    },
    {
      "time": "2026-06-26",
      "open": 38.45000076293945,
      "high": 38.900001525878906,
      "low": 38.36000061035156,
      "close": 38.459999084472656,
      "volume": 1749300
    },
    {
      "time": "2026-06-29",
      "open": 38.45000076293945,
      "high": 38.630001068115234,
      "low": 37.88999938964844,
      "close": 38.47999954223633,
      "volume": 506200
    },
    {
      "time": "2026-06-30",
      "open": 38.099998474121094,
      "high": 38.939998626708984,
      "low": 38.099998474121094,
      "close": 38.45000076293945,
      "volume": 373200
    },
    {
      "time": "2026-07-01",
      "open": 38.72999954223633,
      "high": 38.9900016784668,
      "low": 38.58000183105469,
      "close": 38.849998474121094,
      "volume": 459500
    },
    {
      "time": "2026-07-02",
      "open": 38.90999984741211,
      "high": 39.36000061035156,
      "low": 38.84000015258789,
      "close": 39.279998779296875,
      "volume": 342900
    },
    {
      "time": "2026-07-06",
      "open": 39.08000183105469,
      "high": 39.279998779296875,
      "low": 38.720001220703125,
      "close": 38.77000045776367,
      "volume": 379900
    },
    {
      "time": "2026-07-07",
      "open": 39.060001373291016,
      "high": 39.72999954223633,
      "low": 38.900001525878906,
      "close": 39.22999954223633,
      "volume": 397200
    },
    {
      "time": "2026-07-08",
      "open": 39.220001220703125,
      "high": 39.47999954223633,
      "low": 39.0099983215332,
      "close": 39.06999969482422,
      "volume": 485900
    },
    {
      "time": "2026-07-09",
      "open": 39.279998779296875,
      "high": 39.459999084472656,
      "low": 39.09000015258789,
      "close": 39.13999938964844,
      "volume": 607600
    },
    {
      "time": "2026-07-10",
      "open": 39.36000061035156,
      "high": 39.36000061035156,
      "low": 38.720001220703125,
      "close": 38.86000061035156,
      "volume": 481300
    },
    {
      "time": "2026-07-13",
      "open": 39.13999938964844,
      "high": 39.72999954223633,
      "low": 39.04999923706055,
      "close": 39.66999816894531,
      "volume": 621000
    },
    {
      "time": "2026-07-14",
      "open": 39.66999816894531,
      "high": 40.13999938964844,
      "low": 39.66999816894531,
      "close": 40.029998779296875,
      "volume": 898500
    },
    {
      "time": "2026-07-15",
      "open": 40.09000015258789,
      "high": 40.619998931884766,
      "low": 39.9900016784668,
      "close": 40.060001373291016,
      "volume": 1398100
    },
    {
      "time": "2026-07-16",
      "open": 40.06999969482422,
      "high": 41.7599983215332,
      "low": 40.06999969482422,
      "close": 41.66999816894531,
      "volume": 1186800
    },
    {
      "time": "2026-07-17",
      "open": 41.880001068115234,
      "high": 42.7400016784668,
      "low": 41.40999984741211,
      "close": 41.75,
      "volume": 635500
    },
    {
      "time": "2026-07-20",
      "open": 41.77000045776367,
      "high": 42.0099983215332,
      "low": 41.20000076293945,
      "close": 41.91999816894531,
      "volume": 504700
    },
    {
      "time": "2026-07-21",
      "open": 41.709999084472656,
      "high": 43,
      "low": 41.709999084472656,
      "close": 42.810001373291016,
      "volume": 541700
    },
    {
      "time": "2026-07-22",
      "open": 42.810001373291016,
      "high": 42.90999984741211,
      "low": 42.11000061035156,
      "close": 42.2400016784668,
      "volume": 402500
    },
    {
      "time": "2026-07-23",
      "open": 41.810001373291016,
      "high": 42.58000183105469,
      "low": 41.720001220703125,
      "close": 41.77000045776367,
      "volume": 712700
    },
    {
      "time": "2026-07-24",
      "open": 41.849998474121094,
      "high": 42.400001525878906,
      "low": 41.849998474121094,
      "close": 42.18000030517578,
      "volume": 424600
    },
    {
      "time": "2026-07-27",
      "open": 42.08000183105469,
      "high": 42.2400016784668,
      "low": 41.689998626708984,
      "close": 41.939998626708984,
      "volume": 375300
    },
    {
      "time": "2026-07-28",
      "open": 42.09000015258789,
      "high": 42.459999084472656,
      "low": 41.83000183105469,
      "close": 41.88999938964844,
      "volume": 436200
    },
    {
      "time": "2026-07-29",
      "open": 42.099998474121094,
      "high": 42.290000915527344,
      "low": 41.58000183105469,
      "close": 41.68000030517578,
      "volume": 385200
    },
    {
      "time": "2026-07-30",
      "open": 41.72999954223633,
      "high": 41.900001525878906,
      "low": 40.13999938964844,
      "close": 40.29999923706055,
      "volume": 418800
    },
    {
      "time": "2026-07-31",
      "open": 40.2400016784668,
      "high": 40.41999816894531,
      "low": 39.70000076293945,
      "close": 40.2400016784668,
      "volume": 547300
    },
    {
      "time": "2026-08-03",
      "open": 40.150001525878906,
      "high": 40.400001525878906,
      "low": 38.88999938964844,
      "close": 38.90999984741211,
      "volume": 711000
    },
    {
      "time": "2026-08-04",
      "open": 38.959999084472656,
      "high": 39.029998779296875,
      "low": 37.869998931884766,
      "close": 38.47999954223633,
      "volume": 575100
    },
    {
      "time": "2026-08-05",
      "open": 38.38999938964844,
      "high": 38.84000015258789,
      "low": 38.16999816894531,
      "close": 38.720001220703125,
      "volume": 457000
    },
    {
      "time": "2026-08-06",
      "open": 38.459999084472656,
      "high": 39.52000045776367,
      "low": 38.459999084472656,
      "close": 39.45000076293945,
      "volume": 664800
    },
    {
      "time": "2026-08-07",
      "open": 38.970001220703125,
      "high": 39.95000076293945,
      "low": 38.90999984741211,
      "close": 39.849998474121094,
      "volume": 388700
    },
    {
      "time": "2026-08-10",
      "open": 39.810001373291016,
      "high": 39.88999938964844,
      "low": 39.13999938964844,
      "close": 39.41999816894531,
      "volume": 348300
    },
    {
      "time": "2026-08-11",
      "open": 39.099998474121094,
      "high": 39.41999816894531,
      "low": 37.720001220703125,
      "close": 38.11000061035156,
      "volume": 980000
    },
    {
      "time": "2026-08-12",
      "open": 38.119998931884766,
      "high": 38.880001068115234,
      "low": 38.119998931884766,
      "close": 38.689998626708984,
      "volume": 380900
    },
    {
      "time": "2026-08-13",
      "open": 39.09000015258789,
      "high": 39.349998474121094,
      "low": 38.880001068115234,
      "close": 38.970001220703125,
      "volume": 369000
    },
    {
      "time": "2026-08-14",
      "open": 40,
      "high": 40.66999816894531,
      "low": 39.349998474121094,
      "close": 40.220001220703125,
      "volume": 520900
    },
    {
      "time": "2026-08-17",
      "open": 40.08000183105469,
      "high": 40.560001373291016,
      "low": 40.08000183105469,
      "close": 40.5099983215332,
      "volume": 454800
    },
    {
      "time": "2026-08-18",
      "open": 40.70000076293945,
      "high": 40.970001220703125,
      "low": 39.849998474121094,
      "close": 40,
      "volume": 826200
    },
    {
      "time": "2026-08-19",
      "open": 40.279998779296875,
      "high": 40.540000915527344,
      "low": 39.81999969482422,
      "close": 40.310001373291016,
      "volume": 1093900
    },
    {
      "time": "2026-08-20",
      "open": 40.36000061035156,
      "high": 40.95000076293945,
      "low": 40.09000015258789,
      "close": 40.75,
      "volume": 463900
    },
    {
      "time": "2026-08-21",
      "open": 40.619998931884766,
      "high": 40.70000076293945,
      "low": 40.20000076293945,
      "close": 40.27000045776367,
      "volume": 430300
    },
    {
      "time": "2026-08-24",
      "open": 40.400001525878906,
      "high": 40.88999938964844,
      "low": 40.220001220703125,
      "close": 40.41999816894531,
      "volume": 390700
    },
    {
      "time": "2026-08-25",
      "open": 40.5,
      "high": 40.779998779296875,
      "low": 40.029998779296875,
      "close": 40.689998626708984,
      "volume": 238200
    },
    {
      "time": "2026-08-26",
      "open": 40.81999969482422,
      "high": 40.83000183105469,
      "low": 40.4900016784668,
      "close": 40.529998779296875,
      "volume": 260300
    },
    {
      "time": "2026-08-27",
      "open": 41.11000061035156,
      "high": 41.150001525878906,
      "low": 40.650001525878906,
      "close": 40.689998626708984,
      "volume": 375100
    },
    {
      "time": "2026-08-28",
      "open": 40.790000915527344,
      "high": 40.970001220703125,
      "low": 40.56999969482422,
      "close": 40.619998931884766,
      "volume": 332900
    },
    {
      "time": "2026-08-31",
      "open": 40.4900016784668,
      "high": 40.599998474121094,
      "low": 40.16999816894531,
      "close": 40.31999969482422,
      "volume": 527100
    },
    {
      "time": "2026-09-01",
      "open": 40.4900016784668,
      "high": 41.54999923706055,
      "low": 40.4900016784668,
      "close": 41.400001525878906,
      "volume": 487700
    },
    {
      "time": "2026-09-02",
      "open": 41.61000061035156,
      "high": 41.7599983215332,
      "low": 40.97999954223633,
      "close": 41.56999969482422,
      "volume": 459600
    },
    {
      "time": "2026-09-03",
      "open": 41.779998779296875,
      "high": 41.900001525878906,
      "low": 41.290000915527344,
      "close": 41.900001525878906,
      "volume": 431400
    },
    {
      "time": "2026-09-04",
      "open": 41.77000045776367,
      "high": 42.09000015258789,
      "low": 41.189998626708984,
      "close": 41.209999084472656,
      "volume": 449500
    },
    {
      "time": "2026-09-08",
      "open": 41.11000061035156,
      "high": 42.150001525878906,
      "low": 40.81999969482422,
      "close": 42.0099983215332,
      "volume": 567900
    },
    {
      "time": "2026-09-09",
      "open": 42.20000076293945,
      "high": 42.61000061035156,
      "low": 41.52000045776367,
      "close": 42.54999923706055,
      "volume": 931400
    },
    {
      "time": "2026-09-10",
      "open": 42.9900016784668,
      "high": 43.15999984741211,
      "low": 42.099998474121094,
      "close": 42.5,
      "volume": 499100
    },
    {
      "time": "2026-09-11",
      "open": 42.61000061035156,
      "high": 42.779998779296875,
      "low": 42.040000915527344,
      "close": 42.27000045776367,
      "volume": 475100
    },
    {
      "time": "2026-09-14",
      "open": 42.47999954223633,
      "high": 43.040000915527344,
      "low": 42.38999938964844,
      "close": 42.689998626708984,
      "volume": 432862
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 35.54640007019043
    },
    {
      "time": "2025-11-24",
      "value": 35.540600051879885
    },
    {
      "time": "2025-11-25",
      "value": 35.5592000579834
    },
    {
      "time": "2025-11-26",
      "value": 35.58020004272461
    },
    {
      "time": "2025-11-28",
      "value": 35.59300010681152
    },
    {
      "time": "2025-12-01",
      "value": 35.59740005493164
    },
    {
      "time": "2025-12-02",
      "value": 35.61200004577637
    },
    {
      "time": "2025-12-03",
      "value": 35.615800018310544
    },
    {
      "time": "2025-12-04",
      "value": 35.60279998779297
    },
    {
      "time": "2025-12-05",
      "value": 35.58040000915528
    },
    {
      "time": "2025-12-08",
      "value": 35.55099998474121
    },
    {
      "time": "2025-12-09",
      "value": 35.526999969482425
    },
    {
      "time": "2025-12-10",
      "value": 35.486399993896484
    },
    {
      "time": "2025-12-11",
      "value": 35.43319999694824
    },
    {
      "time": "2025-12-12",
      "value": 35.397999954223636
    },
    {
      "time": "2025-12-15",
      "value": 35.37759994506836
    },
    {
      "time": "2025-12-16",
      "value": 35.36459991455078
    },
    {
      "time": "2025-12-17",
      "value": 35.356199951171874
    },
    {
      "time": "2025-12-18",
      "value": 35.352199935913085
    },
    {
      "time": "2025-12-19",
      "value": 35.349399948120116
    },
    {
      "time": "2025-12-22",
      "value": 35.345799942016605
    },
    {
      "time": "2025-12-23",
      "value": 35.346999969482425
    },
    {
      "time": "2025-12-24",
      "value": 35.34779998779297
    },
    {
      "time": "2025-12-26",
      "value": 35.33779998779297
    },
    {
      "time": "2025-12-29",
      "value": 35.33660003662109
    },
    {
      "time": "2025-12-30",
      "value": 35.32480003356934
    },
    {
      "time": "2025-12-31",
      "value": 35.3018000793457
    },
    {
      "time": "2026-01-02",
      "value": 35.2934001159668
    },
    {
      "time": "2026-01-05",
      "value": 35.28620010375977
    },
    {
      "time": "2026-01-06",
      "value": 35.29040008544922
    },
    {
      "time": "2026-01-07",
      "value": 35.29760009765625
    },
    {
      "time": "2026-01-08",
      "value": 35.29760009765625
    },
    {
      "time": "2026-01-09",
      "value": 35.303400115966795
    },
    {
      "time": "2026-01-12",
      "value": 35.322000122070314
    },
    {
      "time": "2026-01-13",
      "value": 35.33400016784668
    },
    {
      "time": "2026-01-14",
      "value": 35.34900016784668
    },
    {
      "time": "2026-01-15",
      "value": 35.368400192260744
    },
    {
      "time": "2026-01-16",
      "value": 35.395200119018554
    },
    {
      "time": "2026-01-20",
      "value": 35.4334001159668
    },
    {
      "time": "2026-01-21",
      "value": 35.479800109863284
    },
    {
      "time": "2026-01-22",
      "value": 35.4942000579834
    },
    {
      "time": "2026-01-23",
      "value": 35.49900009155274
    },
    {
      "time": "2026-01-26",
      "value": 35.50180015563965
    },
    {
      "time": "2026-01-27",
      "value": 35.507600173950195
    },
    {
      "time": "2026-01-28",
      "value": 35.49620018005371
    },
    {
      "time": "2026-01-29",
      "value": 35.49840019226074
    },
    {
      "time": "2026-01-30",
      "value": 35.50640022277832
    },
    {
      "time": "2026-02-02",
      "value": 35.50000022888184
    },
    {
      "time": "2026-02-03",
      "value": 35.509600219726565
    },
    {
      "time": "2026-02-04",
      "value": 35.52840019226074
    },
    {
      "time": "2026-02-05",
      "value": 35.56360015869141
    },
    {
      "time": "2026-02-06",
      "value": 35.592200164794924
    },
    {
      "time": "2026-02-09",
      "value": 35.60780014038086
    },
    {
      "time": "2026-02-10",
      "value": 35.63640014648438
    },
    {
      "time": "2026-02-11",
      "value": 35.69480010986328
    },
    {
      "time": "2026-02-12",
      "value": 35.756800155639645
    },
    {
      "time": "2026-02-13",
      "value": 35.82700012207031
    },
    {
      "time": "2026-02-17",
      "value": 35.912200164794925
    },
    {
      "time": "2026-02-18",
      "value": 35.98380012512207
    },
    {
      "time": "2026-02-19",
      "value": 36.05860008239746
    },
    {
      "time": "2026-02-20",
      "value": 36.1342000579834
    },
    {
      "time": "2026-02-23",
      "value": 36.215800018310546
    },
    {
      "time": "2026-02-24",
      "value": 36.30019996643066
    },
    {
      "time": "2026-02-25",
      "value": 36.404799957275394
    },
    {
      "time": "2026-02-26",
      "value": 36.51819999694824
    },
    {
      "time": "2026-02-27",
      "value": 36.61220001220703
    },
    {
      "time": "2026-03-02",
      "value": 36.72419998168945
    },
    {
      "time": "2026-03-03",
      "value": 36.82379997253418
    },
    {
      "time": "2026-03-04",
      "value": 36.90860000610351
    },
    {
      "time": "2026-03-05",
      "value": 36.98779998779297
    },
    {
      "time": "2026-03-06",
      "value": 37.073800048828126
    },
    {
      "time": "2026-03-09",
      "value": 37.16840003967285
    },
    {
      "time": "2026-03-10",
      "value": 37.26020004272461
    },
    {
      "time": "2026-03-11",
      "value": 37.3518000793457
    },
    {
      "time": "2026-03-12",
      "value": 37.44120002746582
    },
    {
      "time": "2026-03-13",
      "value": 37.530599975585936
    },
    {
      "time": "2026-03-16",
      "value": 37.622799987792966
    },
    {
      "time": "2026-03-17",
      "value": 37.70519996643066
    },
    {
      "time": "2026-03-18",
      "value": 37.780199966430665
    },
    {
      "time": "2026-03-19",
      "value": 37.839599990844725
    },
    {
      "time": "2026-03-20",
      "value": 37.85639999389648
    },
    {
      "time": "2026-03-23",
      "value": 37.87799995422363
    },
    {
      "time": "2026-03-24",
      "value": 37.91539993286133
    },
    {
      "time": "2026-03-25",
      "value": 37.94919990539551
    },
    {
      "time": "2026-03-26",
      "value": 37.97799987792969
    },
    {
      "time": "2026-03-27",
      "value": 38.00619987487793
    },
    {
      "time": "2026-03-30",
      "value": 38.02539985656738
    },
    {
      "time": "2026-03-31",
      "value": 38.03019989013672
    },
    {
      "time": "2026-04-01",
      "value": 38.03139984130859
    },
    {
      "time": "2026-04-02",
      "value": 38.04279983520508
    },
    {
      "time": "2026-04-06",
      "value": 38.07299987792969
    },
    {
      "time": "2026-04-07",
      "value": 38.1189998626709
    },
    {
      "time": "2026-04-08",
      "value": 38.173599853515626
    },
    {
      "time": "2026-04-09",
      "value": 38.24459983825684
    },
    {
      "time": "2026-04-10",
      "value": 38.33839981079102
    },
    {
      "time": "2026-04-13",
      "value": 38.400599822998046
    },
    {
      "time": "2026-04-14",
      "value": 38.45859977722168
    },
    {
      "time": "2026-04-15",
      "value": 38.52779975891113
    },
    {
      "time": "2026-04-16",
      "value": 38.598399810791015
    },
    {
      "time": "2026-04-17",
      "value": 38.660599822998044
    },
    {
      "time": "2026-04-20",
      "value": 38.687399826049806
    },
    {
      "time": "2026-04-21",
      "value": 38.713599853515625
    },
    {
      "time": "2026-04-22",
      "value": 38.71579986572266
    },
    {
      "time": "2026-04-23",
      "value": 38.71379981994629
    },
    {
      "time": "2026-04-24",
      "value": 38.69039985656738
    },
    {
      "time": "2026-04-27",
      "value": 38.67599983215332
    },
    {
      "time": "2026-04-28",
      "value": 38.65679985046387
    },
    {
      "time": "2026-04-29",
      "value": 38.62359985351563
    },
    {
      "time": "2026-04-30",
      "value": 38.60779991149902
    },
    {
      "time": "2026-05-01",
      "value": 38.599399948120116
    },
    {
      "time": "2026-05-04",
      "value": 38.585599975585936
    },
    {
      "time": "2026-05-05",
      "value": 38.56580001831055
    },
    {
      "time": "2026-05-06",
      "value": 38.5542000579834
    },
    {
      "time": "2026-05-07",
      "value": 38.53460006713867
    },
    {
      "time": "2026-05-08",
      "value": 38.509800033569334
    },
    {
      "time": "2026-05-11",
      "value": 38.48540000915527
    },
    {
      "time": "2026-05-12",
      "value": 38.456800079345705
    },
    {
      "time": "2026-05-13",
      "value": 38.439800109863285
    },
    {
      "time": "2026-05-14",
      "value": 38.43420013427735
    },
    {
      "time": "2026-05-15",
      "value": 38.429200134277345
    },
    {
      "time": "2026-05-18",
      "value": 38.42980010986328
    },
    {
      "time": "2026-05-19",
      "value": 38.42660011291504
    },
    {
      "time": "2026-05-20",
      "value": 38.42980010986328
    },
    {
      "time": "2026-05-21",
      "value": 38.42760009765625
    },
    {
      "time": "2026-05-22",
      "value": 38.41660011291504
    },
    {
      "time": "2026-05-26",
      "value": 38.40980010986328
    },
    {
      "time": "2026-05-27",
      "value": 38.39760009765625
    },
    {
      "time": "2026-05-28",
      "value": 38.37860008239746
    },
    {
      "time": "2026-05-29",
      "value": 38.3518000793457
    },
    {
      "time": "2026-06-01",
      "value": 38.30900009155273
    },
    {
      "time": "2026-06-02",
      "value": 38.297000045776365
    },
    {
      "time": "2026-06-03",
      "value": 38.26440010070801
    },
    {
      "time": "2026-06-04",
      "value": 38.21460014343262
    },
    {
      "time": "2026-06-05",
      "value": 38.19060012817383
    },
    {
      "time": "2026-06-08",
      "value": 38.16000015258789
    },
    {
      "time": "2026-06-09",
      "value": 38.14740013122559
    },
    {
      "time": "2026-06-10",
      "value": 38.14780014038086
    },
    {
      "time": "2026-06-11",
      "value": 38.1410001373291
    },
    {
      "time": "2026-06-12",
      "value": 38.126600189208986
    },
    {
      "time": "2026-06-15",
      "value": 38.09100021362305
    },
    {
      "time": "2026-06-16",
      "value": 38.06640022277832
    },
    {
      "time": "2026-06-17",
      "value": 38.01120025634766
    },
    {
      "time": "2026-06-18",
      "value": 37.957800216674805
    },
    {
      "time": "2026-06-22",
      "value": 37.89700019836426
    },
    {
      "time": "2026-06-23",
      "value": 37.84320022583008
    },
    {
      "time": "2026-06-24",
      "value": 37.81880020141602
    },
    {
      "time": "2026-06-25",
      "value": 37.800400238037106
    },
    {
      "time": "2026-06-26",
      "value": 37.77760025024414
    },
    {
      "time": "2026-06-29",
      "value": 37.75060020446777
    },
    {
      "time": "2026-06-30",
      "value": 37.72380020141602
    },
    {
      "time": "2026-07-01",
      "value": 37.71940017700195
    },
    {
      "time": "2026-07-02",
      "value": 37.731000137329104
    },
    {
      "time": "2026-07-06",
      "value": 37.75860015869141
    },
    {
      "time": "2026-07-07",
      "value": 37.78480018615723
    },
    {
      "time": "2026-07-08",
      "value": 37.801400146484376
    },
    {
      "time": "2026-07-09",
      "value": 37.8160001373291
    },
    {
      "time": "2026-07-10",
      "value": 37.82460014343262
    },
    {
      "time": "2026-07-13",
      "value": 37.853200073242185
    },
    {
      "time": "2026-07-14",
      "value": 37.889400024414066
    },
    {
      "time": "2026-07-15",
      "value": 37.92060005187988
    },
    {
      "time": "2026-07-16",
      "value": 37.98940002441406
    },
    {
      "time": "2026-07-17",
      "value": 38.06040000915527
    },
    {
      "time": "2026-07-20",
      "value": 38.12939994812012
    },
    {
      "time": "2026-07-21",
      "value": 38.21319999694824
    },
    {
      "time": "2026-07-22",
      "value": 38.275600051879884
    },
    {
      "time": "2026-07-23",
      "value": 38.3418000793457
    },
    {
      "time": "2026-07-24",
      "value": 38.41380004882812
    },
    {
      "time": "2026-07-27",
      "value": 38.48
    },
    {
      "time": "2026-07-28",
      "value": 38.551199951171874
    },
    {
      "time": "2026-07-29",
      "value": 38.62659996032715
    },
    {
      "time": "2026-07-30",
      "value": 38.66399993896484
    },
    {
      "time": "2026-07-31",
      "value": 38.69659996032715
    },
    {
      "time": "2026-08-03",
      "value": 38.69479995727539
    },
    {
      "time": "2026-08-04",
      "value": 38.691599960327146
    },
    {
      "time": "2026-08-05",
      "value": 38.696399993896485
    },
    {
      "time": "2026-08-06",
      "value": 38.71020004272461
    },
    {
      "time": "2026-08-07",
      "value": 38.739599990844724
    },
    {
      "time": "2026-08-10",
      "value": 38.77159996032715
    },
    {
      "time": "2026-08-11",
      "value": 38.78559997558594
    },
    {
      "time": "2026-08-12",
      "value": 38.83459991455078
    },
    {
      "time": "2026-08-13",
      "value": 38.89519996643067
    },
    {
      "time": "2026-08-14",
      "value": 38.99839996337891
    },
    {
      "time": "2026-08-17",
      "value": 39.11139991760254
    },
    {
      "time": "2026-08-18",
      "value": 39.190399932861325
    },
    {
      "time": "2026-08-19",
      "value": 39.28399993896485
    },
    {
      "time": "2026-08-20",
      "value": 39.366799926757814
    },
    {
      "time": "2026-08-21",
      "value": 39.425399932861325
    },
    {
      "time": "2026-08-24",
      "value": 39.49739990234375
    },
    {
      "time": "2026-08-25",
      "value": 39.57459983825684
    },
    {
      "time": "2026-08-26",
      "value": 39.652599792480466
    },
    {
      "time": "2026-08-27",
      "value": 39.728799743652345
    },
    {
      "time": "2026-08-28",
      "value": 39.81999969482422
    },
    {
      "time": "2026-08-31",
      "value": 39.89899971008301
    },
    {
      "time": "2026-09-01",
      "value": 39.99679977416992
    },
    {
      "time": "2026-09-02",
      "value": 40.08319976806641
    },
    {
      "time": "2026-09-03",
      "value": 40.1597998046875
    },
    {
      "time": "2026-09-04",
      "value": 40.214999771118165
    },
    {
      "time": "2026-09-08",
      "value": 40.28599975585937
    },
    {
      "time": "2026-09-09",
      "value": 40.36739974975586
    },
    {
      "time": "2026-09-10",
      "value": 40.44839973449707
    },
    {
      "time": "2026-09-11",
      "value": 40.516799774169925
    },
    {
      "time": "2026-09-14",
      "value": 40.58499977111816
    }
  ],
  "analysis": null
}