{
  "ok": true,
  "cached": false,
  "ticker": "LTH",
  "price": 41.53,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Singh Ritadhwaja Jebens",
      "title": "EVP & CHIEF DIGITAL OFFICER",
      "is_csuite": 0,
      "value": 7293662,
      "avg_price": 42,
      "filing_date": "2026-09-11"
    },
    {
      "owner": "Singh Ritadhwaja Jebens",
      "title": "EVP & CHIEF DIGITAL OFFICER",
      "is_csuite": 0,
      "value": 249304,
      "avg_price": 44,
      "filing_date": "2026-09-08"
    },
    {
      "owner": "Galashan John Kristofer",
      "title": "Director",
      "is_csuite": 0,
      "value": 126106945,
      "avg_price": 43.8,
      "filing_date": "2026-08-28"
    },
    {
      "owner": "Green LTF Holdings II LP",
      "title": "Director",
      "is_csuite": 0,
      "value": 126106945,
      "avg_price": 43.8,
      "filing_date": "2026-08-28"
    },
    {
      "owner": "DANHAKL JOHN G",
      "title": "Director",
      "is_csuite": 0,
      "value": 126106945,
      "avg_price": 43.8,
      "filing_date": "2026-08-28"
    }
  ],
  "congress_trades": [
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-08-25",
      "amount_min": 100001,
      "amount_max": 250000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-08-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-08-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-08-06",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-08-03",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-07-31",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-07-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-07-29",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-07-28",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-07-27",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Life Time Group Holdings Insider Sold Shares Worth $7,293,662, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/life-time-group-holdings-insider-082629449.html",
      "published": "2026-09-14"
    },
    {
      "title": "MarketBeat Week in Review – 09/07 - 09/11",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/95526e04-c914-36d3-bfd9-c37fffd26664/marketbeat-week-in-review-%E2%80%93.html",
      "published": "2026-09-12"
    },
    {
      "title": "Wall Street Analysts Think Life Time Group Holdings (LTH) Could Surge 27.71%: Read This Before Placing a Bet",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wall-street-analysts-think-life-135501786.html",
      "published": "2026-09-08"
    },
    {
      "title": "Life Time Group Holdings Insider Sold Shares Worth $126,106,945, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/life-time-group-holdings-insider-074823416.html",
      "published": "2026-08-31"
    },
    {
      "title": "Life Time Expands Ultra Fit Class Across North America as Science-Backed Sprint Training Gains Momentum",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/healthcare/articles/life-time-expands-ultra-fit-123000758.html",
      "published": "2026-08-27"
    },
    {
      "title": "Life Time Launches LT Social, Private and Exclusive Events for Members to Meet, Connect and Experience Life Time Beyond the Workout",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/media-advertising/articles/life-time-launches-lt-social-100500950.html",
      "published": "2026-08-26"
    },
    {
      "title": "Is Planet Fitness a Buy as Low Valuation Meets Slower Member Growth?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/planet-fitness-buy-low-valuation-161200612.html",
      "published": "2026-08-25"
    },
    {
      "title": "Can PLNT's Buybacks Sustain Higher EPS Growth Despite Margin Pressure?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/plnts-buybacks-sustain-higher-eps-161000549.html",
      "published": "2026-08-25"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 28.860000610351562,
      "high": 28.940000534057617,
      "low": 28.125,
      "close": 28.260000228881836,
      "volume": 2556000
    },
    {
      "time": "2025-09-16",
      "open": 28.280000686645508,
      "high": 28.440000534057617,
      "low": 27.479999542236328,
      "close": 28.030000686645508,
      "volume": 3356000
    },
    {
      "time": "2025-09-17",
      "open": 28.209999084472656,
      "high": 28.68000030517578,
      "low": 27.790000915527344,
      "close": 27.809999465942383,
      "volume": 2199900
    },
    {
      "time": "2025-09-18",
      "open": 27.920000076293945,
      "high": 28.510000228881836,
      "low": 27.739999771118164,
      "close": 28.260000228881836,
      "volume": 1666600
    },
    {
      "time": "2025-09-19",
      "open": 28.469999313354492,
      "high": 28.579999923706055,
      "low": 27.690000534057617,
      "close": 27.829999923706055,
      "volume": 4285800
    },
    {
      "time": "2025-09-22",
      "open": 27.559999465942383,
      "high": 28.339000701904297,
      "low": 27.450000762939453,
      "close": 28.309999465942383,
      "volume": 2399900
    },
    {
      "time": "2025-09-23",
      "open": 28.209999084472656,
      "high": 28.559999465942383,
      "low": 27.90999984741211,
      "close": 27.93000030517578,
      "volume": 1918800
    },
    {
      "time": "2025-09-24",
      "open": 27.969999313354492,
      "high": 28.290000915527344,
      "low": 27.760000228881836,
      "close": 27.860000610351562,
      "volume": 1356000
    },
    {
      "time": "2025-09-25",
      "open": 27.899999618530273,
      "high": 27.899999618530273,
      "low": 27.34000015258789,
      "close": 27.670000076293945,
      "volume": 1206800
    },
    {
      "time": "2025-09-26",
      "open": 27.729999542236328,
      "high": 28.3799991607666,
      "low": 27.729999542236328,
      "close": 27.989999771118164,
      "volume": 1344000
    },
    {
      "time": "2025-09-29",
      "open": 28.079999923706055,
      "high": 28.350000381469727,
      "low": 27.780000686645508,
      "close": 28.040000915527344,
      "volume": 1657500
    },
    {
      "time": "2025-09-30",
      "open": 27.979999542236328,
      "high": 28.190000534057617,
      "low": 27.329999923706055,
      "close": 27.600000381469727,
      "volume": 1820200
    },
    {
      "time": "2025-10-01",
      "open": 27.479999542236328,
      "high": 27.780000686645508,
      "low": 27.260000228881836,
      "close": 27.719999313354492,
      "volume": 1874000
    },
    {
      "time": "2025-10-02",
      "open": 27.6299991607666,
      "high": 27.7549991607666,
      "low": 27.200000762939453,
      "close": 27.31999969482422,
      "volume": 1189600
    },
    {
      "time": "2025-10-03",
      "open": 27.43000030517578,
      "high": 27.549999237060547,
      "low": 27.040000915527344,
      "close": 27.219999313354492,
      "volume": 1157100
    },
    {
      "time": "2025-10-06",
      "open": 27.329999923706055,
      "high": 27.399999618530273,
      "low": 26.65999984741211,
      "close": 26.979999542236328,
      "volume": 2744100
    },
    {
      "time": "2025-10-07",
      "open": 27.040000915527344,
      "high": 27.040000915527344,
      "low": 26.03499984741211,
      "close": 26.059999465942383,
      "volume": 2646900
    },
    {
      "time": "2025-10-08",
      "open": 26.290000915527344,
      "high": 26.402000427246094,
      "low": 25.760000228881836,
      "close": 25.940000534057617,
      "volume": 2220300
    },
    {
      "time": "2025-10-09",
      "open": 25.760000228881836,
      "high": 26.010000228881836,
      "low": 25.280000686645508,
      "close": 25.790000915527344,
      "volume": 2844400
    },
    {
      "time": "2025-10-10",
      "open": 25.75,
      "high": 25.950000762939453,
      "low": 25.389999389648438,
      "close": 25.389999389648438,
      "volume": 2132100
    },
    {
      "time": "2025-10-13",
      "open": 25.40999984741211,
      "high": 25.57699966430664,
      "low": 24.850000381469727,
      "close": 25.3799991607666,
      "volume": 2490300
    },
    {
      "time": "2025-10-14",
      "open": 25.110000610351562,
      "high": 25.829999923706055,
      "low": 24.989999771118164,
      "close": 25.690000534057617,
      "volume": 1714200
    },
    {
      "time": "2025-10-15",
      "open": 25.649999618530273,
      "high": 25.969999313354492,
      "low": 25.469999313354492,
      "close": 25.510000228881836,
      "volume": 1689200
    },
    {
      "time": "2025-10-16",
      "open": 25.6299991607666,
      "high": 25.739999771118164,
      "low": 24.760000228881836,
      "close": 24.920000076293945,
      "volume": 1980800
    },
    {
      "time": "2025-10-17",
      "open": 25.139999389648438,
      "high": 25.75,
      "low": 25.104999542236328,
      "close": 25.700000762939453,
      "volume": 3957600
    },
    {
      "time": "2025-10-20",
      "open": 25.850000381469727,
      "high": 26.190000534057617,
      "low": 25.6200008392334,
      "close": 25.68000030517578,
      "volume": 1634300
    },
    {
      "time": "2025-10-21",
      "open": 25.579999923706055,
      "high": 26.190000534057617,
      "low": 25.5,
      "close": 26.139999389648438,
      "volume": 2043100
    },
    {
      "time": "2025-10-22",
      "open": 26.100000381469727,
      "high": 26.31999969482422,
      "low": 25.860000610351562,
      "close": 25.90999984741211,
      "volume": 1618000
    },
    {
      "time": "2025-10-23",
      "open": 25.829999923706055,
      "high": 26.079999923706055,
      "low": 25.530000686645508,
      "close": 25.8700008392334,
      "volume": 1585600
    },
    {
      "time": "2025-10-24",
      "open": 26.09000015258789,
      "high": 26.170000076293945,
      "low": 25.889999389648438,
      "close": 25.90999984741211,
      "volume": 1715100
    },
    {
      "time": "2025-10-27",
      "open": 27.18000030517578,
      "high": 27.729999542236328,
      "low": 26.729999542236328,
      "close": 26.770000457763672,
      "volume": 2112400
    },
    {
      "time": "2025-10-28",
      "open": 26.600000381469727,
      "high": 26.700000762939453,
      "low": 25.575000762939453,
      "close": 25.6200008392334,
      "volume": 1560500
    },
    {
      "time": "2025-10-29",
      "open": 25.5,
      "high": 25.75,
      "low": 24.889999389648438,
      "close": 25.030000686645508,
      "volume": 1449200
    },
    {
      "time": "2025-10-30",
      "open": 24.75,
      "high": 25.209999084472656,
      "low": 24.510000228881836,
      "close": 24.59000015258789,
      "volume": 2239600
    },
    {
      "time": "2025-10-31",
      "open": 24.799999237060547,
      "high": 25.025999069213867,
      "low": 24.399999618530273,
      "close": 24.729999542236328,
      "volume": 2811200
    },
    {
      "time": "2025-11-03",
      "open": 24.579999923706055,
      "high": 25.049999237060547,
      "low": 24.40999984741211,
      "close": 24.8700008392334,
      "volume": 4308400
    },
    {
      "time": "2025-11-04",
      "open": 25.75,
      "high": 26.479999542236328,
      "low": 24.139999389648438,
      "close": 26.18000030517578,
      "volume": 4923900
    },
    {
      "time": "2025-11-05",
      "open": 26.09000015258789,
      "high": 26.149999618530273,
      "low": 24.735000610351562,
      "close": 25.3799991607666,
      "volume": 3396100
    },
    {
      "time": "2025-11-06",
      "open": 25.549999237060547,
      "high": 26.114999771118164,
      "low": 24.8700008392334,
      "close": 25.06999969482422,
      "volume": 2661500
    },
    {
      "time": "2025-11-07",
      "open": 25.15999984741211,
      "high": 25.610000610351562,
      "low": 25.040000915527344,
      "close": 25.520000457763672,
      "volume": 1857400
    },
    {
      "time": "2025-11-10",
      "open": 25.559999465942383,
      "high": 25.68600082397461,
      "low": 24.889999389648438,
      "close": 25,
      "volume": 2046100
    },
    {
      "time": "2025-11-11",
      "open": 24.989999771118164,
      "high": 25.739999771118164,
      "low": 24.989999771118164,
      "close": 25.700000762939453,
      "volume": 2376900
    },
    {
      "time": "2025-11-12",
      "open": 25.6299991607666,
      "high": 26.113000869750977,
      "low": 25.6299991607666,
      "close": 25.920000076293945,
      "volume": 1768200
    },
    {
      "time": "2025-11-13",
      "open": 25.8799991607666,
      "high": 26.290000915527344,
      "low": 25.434999465942383,
      "close": 25.469999313354492,
      "volume": 1887700
    },
    {
      "time": "2025-11-14",
      "open": 25.459999084472656,
      "high": 25.700000762939453,
      "low": 25.04199981689453,
      "close": 25.450000762939453,
      "volume": 1601000
    },
    {
      "time": "2025-11-17",
      "open": 25.600000381469727,
      "high": 25.6299991607666,
      "low": 24.6299991607666,
      "close": 24.65999984741211,
      "volume": 1728500
    },
    {
      "time": "2025-11-18",
      "open": 24.530000686645508,
      "high": 25,
      "low": 24.454999923706055,
      "close": 24.700000762939453,
      "volume": 1305300
    },
    {
      "time": "2025-11-19",
      "open": 24.719999313354492,
      "high": 24.950000762939453,
      "low": 24.520000457763672,
      "close": 24.829999923706055,
      "volume": 1602600
    },
    {
      "time": "2025-11-20",
      "open": 25,
      "high": 25.440000534057617,
      "low": 24.899999618530273,
      "close": 25.06999969482422,
      "volume": 1896500
    },
    {
      "time": "2025-11-21",
      "open": 25.280000686645508,
      "high": 25.93000030517578,
      "low": 25.1200008392334,
      "close": 25.799999237060547,
      "volume": 2572600
    },
    {
      "time": "2025-11-24",
      "open": 25.790000915527344,
      "high": 26.200000762939453,
      "low": 25.649999618530273,
      "close": 26.1200008392334,
      "volume": 2514800
    },
    {
      "time": "2025-11-25",
      "open": 26.190000534057617,
      "high": 27.674999237060547,
      "low": 26.09000015258789,
      "close": 27.540000915527344,
      "volume": 2853900
    },
    {
      "time": "2025-11-26",
      "open": 27.59000015258789,
      "high": 28.139999389648438,
      "low": 27.55500030517578,
      "close": 27.899999618530273,
      "volume": 1999500
    },
    {
      "time": "2025-11-28",
      "open": 27.889999389648438,
      "high": 28.18000030517578,
      "low": 27.809999465942383,
      "close": 27.920000076293945,
      "volume": 861000
    },
    {
      "time": "2025-12-01",
      "open": 27.719999313354492,
      "high": 27.825000762939453,
      "low": 27.260000228881836,
      "close": 27.270000457763672,
      "volume": 2618800
    },
    {
      "time": "2025-12-02",
      "open": 27.420000076293945,
      "high": 27.68000030517578,
      "low": 26.8799991607666,
      "close": 26.889999389648438,
      "volume": 2263300
    },
    {
      "time": "2025-12-03",
      "open": 26.90999984741211,
      "high": 27.260000228881836,
      "low": 26.719999313354492,
      "close": 26.75,
      "volume": 1755000
    },
    {
      "time": "2025-12-04",
      "open": 26.84000015258789,
      "high": 26.959999084472656,
      "low": 26.459999084472656,
      "close": 26.56999969482422,
      "volume": 1702800
    },
    {
      "time": "2025-12-05",
      "open": 26.56999969482422,
      "high": 27.110000610351562,
      "low": 26.440000534057617,
      "close": 26.709999084472656,
      "volume": 1766600
    },
    {
      "time": "2025-12-08",
      "open": 26.670000076293945,
      "high": 26.709999084472656,
      "low": 25.549999237060547,
      "close": 25.579999923706055,
      "volume": 2274300
    },
    {
      "time": "2025-12-09",
      "open": 25.510000228881836,
      "high": 25.8799991607666,
      "low": 25.40999984741211,
      "close": 25.5,
      "volume": 1863200
    },
    {
      "time": "2025-12-10",
      "open": 25.5,
      "high": 25.94499969482422,
      "low": 25.489999771118164,
      "close": 25.68000030517578,
      "volume": 2248200
    },
    {
      "time": "2025-12-11",
      "open": 25.850000381469727,
      "high": 26.31999969482422,
      "low": 25.700000762939453,
      "close": 25.899999618530273,
      "volume": 1470400
    },
    {
      "time": "2025-12-12",
      "open": 26.010000228881836,
      "high": 26.149999618530273,
      "low": 25.739999771118164,
      "close": 25.780000686645508,
      "volume": 1708600
    },
    {
      "time": "2025-12-15",
      "open": 26.1299991607666,
      "high": 26.28499984741211,
      "low": 25.690000534057617,
      "close": 25.799999237060547,
      "volume": 1879800
    },
    {
      "time": "2025-12-16",
      "open": 25.850000381469727,
      "high": 26.540000915527344,
      "low": 25.829999923706055,
      "close": 25.940000534057617,
      "volume": 2375300
    },
    {
      "time": "2025-12-17",
      "open": 25.68000030517578,
      "high": 26.329999923706055,
      "low": 25.600000381469727,
      "close": 25.979999542236328,
      "volume": 1519300
    },
    {
      "time": "2025-12-18",
      "open": 26.299999237060547,
      "high": 26.729999542236328,
      "low": 26.209999084472656,
      "close": 26.420000076293945,
      "volume": 1363300
    },
    {
      "time": "2025-12-19",
      "open": 26.3799991607666,
      "high": 26.670000076293945,
      "low": 26.229999542236328,
      "close": 26.440000534057617,
      "volume": 3405500
    },
    {
      "time": "2025-12-22",
      "open": 26.329999923706055,
      "high": 27.209999084472656,
      "low": 26.299999237060547,
      "close": 26.920000076293945,
      "volume": 1678800
    },
    {
      "time": "2025-12-23",
      "open": 26.93000030517578,
      "high": 27.049999237060547,
      "low": 26.549999237060547,
      "close": 26.920000076293945,
      "volume": 1711300
    },
    {
      "time": "2025-12-24",
      "open": 26.760000228881836,
      "high": 27.079999923706055,
      "low": 26.549999237060547,
      "close": 26.700000762939453,
      "volume": 761700
    },
    {
      "time": "2025-12-26",
      "open": 26.729999542236328,
      "high": 26.959999084472656,
      "low": 26.579999923706055,
      "close": 26.760000228881836,
      "volume": 956000
    },
    {
      "time": "2025-12-29",
      "open": 26.780000686645508,
      "high": 27.0049991607666,
      "low": 26.610000610351562,
      "close": 27,
      "volume": 1294000
    },
    {
      "time": "2025-12-30",
      "open": 26.899999618530273,
      "high": 27.15999984741211,
      "low": 26.829999923706055,
      "close": 26.860000610351562,
      "volume": 1358400
    },
    {
      "time": "2025-12-31",
      "open": 26.760000228881836,
      "high": 27.149999618530273,
      "low": 26.530000686645508,
      "close": 26.579999923706055,
      "volume": 1406200
    },
    {
      "time": "2026-01-02",
      "open": 26.399999618530273,
      "high": 26.81999969482422,
      "low": 26.399999618530273,
      "close": 26.690000534057617,
      "volume": 1368900
    },
    {
      "time": "2026-01-05",
      "open": 26.399999618530273,
      "high": 27.950000762939453,
      "low": 26.399999618530273,
      "close": 27.729999542236328,
      "volume": 3295800
    },
    {
      "time": "2026-01-06",
      "open": 27.450000762939453,
      "high": 28.309999465942383,
      "low": 27.450000762939453,
      "close": 27.709999084472656,
      "volume": 2181500
    },
    {
      "time": "2026-01-07",
      "open": 27.84000015258789,
      "high": 27.989999771118164,
      "low": 27.209999084472656,
      "close": 27.440000534057617,
      "volume": 1902300
    },
    {
      "time": "2026-01-08",
      "open": 27.31999969482422,
      "high": 28.405000686645508,
      "low": 27.209999084472656,
      "close": 28.25,
      "volume": 2180200
    },
    {
      "time": "2026-01-09",
      "open": 28.15999984741211,
      "high": 28.545000076293945,
      "low": 27.725000381469727,
      "close": 28.450000762939453,
      "volume": 2217900
    },
    {
      "time": "2026-01-12",
      "open": 28.3700008392334,
      "high": 28.3700008392334,
      "low": 27.06999969482422,
      "close": 27.389999389648438,
      "volume": 2588200
    },
    {
      "time": "2026-01-13",
      "open": 27.329999923706055,
      "high": 28.1299991607666,
      "low": 27.29599952697754,
      "close": 27.40999984741211,
      "volume": 2086800
    },
    {
      "time": "2026-01-14",
      "open": 27.350000381469727,
      "high": 27.579999923706055,
      "low": 26.5049991607666,
      "close": 26.690000534057617,
      "volume": 1625700
    },
    {
      "time": "2026-01-15",
      "open": 26.829999923706055,
      "high": 27.079999923706055,
      "low": 26.559999465942383,
      "close": 26.690000534057617,
      "volume": 2130100
    },
    {
      "time": "2026-01-16",
      "open": 26.469999313354492,
      "high": 27.229999542236328,
      "low": 26.30500030517578,
      "close": 27.139999389648438,
      "volume": 1634400
    },
    {
      "time": "2026-01-20",
      "open": 26.68000030517578,
      "high": 27.024999618530273,
      "low": 26.489999771118164,
      "close": 26.700000762939453,
      "volume": 1281300
    },
    {
      "time": "2026-01-21",
      "open": 26.969999313354492,
      "high": 27.96500015258789,
      "low": 26.8799991607666,
      "close": 27.90999984741211,
      "volume": 2234800
    },
    {
      "time": "2026-01-22",
      "open": 28.889999389648438,
      "high": 29.299999237060547,
      "low": 27.746999740600586,
      "close": 28.84000015258789,
      "volume": 4677000
    },
    {
      "time": "2026-01-23",
      "open": 29.059999465942383,
      "high": 29.75,
      "low": 28.760000228881836,
      "close": 29.700000762939453,
      "volume": 4128400
    },
    {
      "time": "2026-01-26",
      "open": 29.670000076293945,
      "high": 29.979999542236328,
      "low": 29.450000762939453,
      "close": 29.549999237060547,
      "volume": 2641600
    },
    {
      "time": "2026-01-27",
      "open": 29.239999771118164,
      "high": 29.399999618530273,
      "low": 29.023000717163086,
      "close": 29.290000915527344,
      "volume": 2482600
    },
    {
      "time": "2026-01-28",
      "open": 29.329999923706055,
      "high": 29.610000610351562,
      "low": 28.729999542236328,
      "close": 28.959999084472656,
      "volume": 1763300
    },
    {
      "time": "2026-01-29",
      "open": 29.049999237060547,
      "high": 29.34000015258789,
      "low": 28.6299991607666,
      "close": 29.34000015258789,
      "volume": 1802700
    },
    {
      "time": "2026-01-30",
      "open": 29.110000610351562,
      "high": 29.350000381469727,
      "low": 28.145000457763672,
      "close": 29.170000076293945,
      "volume": 3020900
    },
    {
      "time": "2026-02-02",
      "open": 29.209999084472656,
      "high": 30.469999313354492,
      "low": 28.889999389648438,
      "close": 30.31999969482422,
      "volume": 3244500
    },
    {
      "time": "2026-02-03",
      "open": 30.309999465942383,
      "high": 30.6200008392334,
      "low": 29.06999969482422,
      "close": 29.540000915527344,
      "volume": 2588100
    },
    {
      "time": "2026-02-04",
      "open": 29.8799991607666,
      "high": 30.1200008392334,
      "low": 29.309999465942383,
      "close": 29.649999618530273,
      "volume": 3073000
    },
    {
      "time": "2026-02-05",
      "open": 29.6200008392334,
      "high": 29.719999313354492,
      "low": 28.655000686645508,
      "close": 28.760000228881836,
      "volume": 2600400
    },
    {
      "time": "2026-02-06",
      "open": 28.969999313354492,
      "high": 29.989999771118164,
      "low": 28.954999923706055,
      "close": 29.81999969482422,
      "volume": 2134400
    },
    {
      "time": "2026-02-09",
      "open": 29.75,
      "high": 29.8700008392334,
      "low": 29.239999771118164,
      "close": 29.65999984741211,
      "volume": 1449800
    },
    {
      "time": "2026-02-10",
      "open": 29.829999923706055,
      "high": 30.229999542236328,
      "low": 29.604999542236328,
      "close": 29.860000610351562,
      "volume": 1360000
    },
    {
      "time": "2026-02-11",
      "open": 29.93000030517578,
      "high": 30.165000915527344,
      "low": 29.229999542236328,
      "close": 29.700000762939453,
      "volume": 1424200
    },
    {
      "time": "2026-02-12",
      "open": 29.799999237060547,
      "high": 30.020000457763672,
      "low": 28.56999969482422,
      "close": 29.299999237060547,
      "volume": 1624800
    },
    {
      "time": "2026-02-13",
      "open": 29.25,
      "high": 29.549999237060547,
      "low": 28.934999465942383,
      "close": 29.059999465942383,
      "volume": 1462900
    },
    {
      "time": "2026-02-17",
      "open": 29.239999771118164,
      "high": 29.3799991607666,
      "low": 28.6299991607666,
      "close": 29.059999465942383,
      "volume": 1620800
    },
    {
      "time": "2026-02-18",
      "open": 29.010000228881836,
      "high": 29.579999923706055,
      "low": 28.739999771118164,
      "close": 29.190000534057617,
      "volume": 2906800
    },
    {
      "time": "2026-02-19",
      "open": 29.149999618530273,
      "high": 29.149999618530273,
      "low": 28.649999618530273,
      "close": 28.850000381469727,
      "volume": 1760800
    },
    {
      "time": "2026-02-20",
      "open": 28.8700008392334,
      "high": 29.315000534057617,
      "low": 28.6299991607666,
      "close": 28.950000762939453,
      "volume": 1412900
    },
    {
      "time": "2026-02-23",
      "open": 28.719999313354492,
      "high": 29.100000381469727,
      "low": 27.479999542236328,
      "close": 28.40999984741211,
      "volume": 2734900
    },
    {
      "time": "2026-02-24",
      "open": 27.799999237060547,
      "high": 28.899999618530273,
      "low": 26.81999969482422,
      "close": 27.850000381469727,
      "volume": 3650700
    },
    {
      "time": "2026-02-25",
      "open": 27.969999313354492,
      "high": 27.969999313354492,
      "low": 25.34000015258789,
      "close": 26.469999313354492,
      "volume": 10034200
    },
    {
      "time": "2026-02-26",
      "open": 27.059999465942383,
      "high": 27.780000686645508,
      "low": 26.68000030517578,
      "close": 27.670000076293945,
      "volume": 3698100
    },
    {
      "time": "2026-02-27",
      "open": 26.989999771118164,
      "high": 27.329999923706055,
      "low": 26.610000610351562,
      "close": 27,
      "volume": 2239000
    },
    {
      "time": "2026-03-02",
      "open": 26.209999084472656,
      "high": 26.65999984741211,
      "low": 26.110000610351562,
      "close": 26.440000534057617,
      "volume": 1990300
    },
    {
      "time": "2026-03-03",
      "open": 25.950000762939453,
      "high": 26.3700008392334,
      "low": 25.329999923706055,
      "close": 26.15999984741211,
      "volume": 2634600
    },
    {
      "time": "2026-03-04",
      "open": 26.149999618530273,
      "high": 26.709999084472656,
      "low": 26.014999389648438,
      "close": 26.260000228881836,
      "volume": 2023800
    },
    {
      "time": "2026-03-05",
      "open": 25.920000076293945,
      "high": 26.385000228881836,
      "low": 25.729999542236328,
      "close": 26.1200008392334,
      "volume": 1523300
    },
    {
      "time": "2026-03-06",
      "open": 25.719999313354492,
      "high": 25.899999618530273,
      "low": 25.200000762939453,
      "close": 25.3700008392334,
      "volume": 2236100
    },
    {
      "time": "2026-03-09",
      "open": 25.600000381469727,
      "high": 27.170000076293945,
      "low": 25.399999618530273,
      "close": 27.100000381469727,
      "volume": 5272000
    },
    {
      "time": "2026-03-10",
      "open": 27.59000015258789,
      "high": 27.834999084472656,
      "low": 26.670000076293945,
      "close": 26.790000915527344,
      "volume": 3667500
    },
    {
      "time": "2026-03-11",
      "open": 26.81999969482422,
      "high": 27.360000610351562,
      "low": 26.329999923706055,
      "close": 26.639999389648438,
      "volume": 2803500
    },
    {
      "time": "2026-03-12",
      "open": 26.739999771118164,
      "high": 26.920000076293945,
      "low": 25.559999465942383,
      "close": 25.739999771118164,
      "volume": 3427000
    },
    {
      "time": "2026-03-13",
      "open": 25.950000762939453,
      "high": 26.549999237060547,
      "low": 25.709999084472656,
      "close": 26.299999237060547,
      "volume": 4233600
    },
    {
      "time": "2026-03-16",
      "open": 26.489999771118164,
      "high": 26.860000610351562,
      "low": 25.760000228881836,
      "close": 26.1200008392334,
      "volume": 2954400
    },
    {
      "time": "2026-03-17",
      "open": 26.31999969482422,
      "high": 26.760000228881836,
      "low": 25.90999984741211,
      "close": 26.06999969482422,
      "volume": 3452600
    },
    {
      "time": "2026-03-18",
      "open": 25.860000610351562,
      "high": 26.149999618530273,
      "low": 25.579999923706055,
      "close": 25.760000228881836,
      "volume": 2166900
    },
    {
      "time": "2026-03-19",
      "open": 25.579999923706055,
      "high": 26.459999084472656,
      "low": 25.520000457763672,
      "close": 25.899999618530273,
      "volume": 2734700
    },
    {
      "time": "2026-03-20",
      "open": 25.8799991607666,
      "high": 26.219999313354492,
      "low": 25.489999771118164,
      "close": 25.860000610351562,
      "volume": 25367600
    },
    {
      "time": "2026-03-23",
      "open": 26.479999542236328,
      "high": 27.03499984741211,
      "low": 26.030000686645508,
      "close": 26.459999084472656,
      "volume": 4825300
    },
    {
      "time": "2026-03-24",
      "open": 26.059999465942383,
      "high": 26.200000762939453,
      "low": 25.59000015258789,
      "close": 25.809999465942383,
      "volume": 3843800
    },
    {
      "time": "2026-03-25",
      "open": 26.079999923706055,
      "high": 26.514999389648438,
      "low": 25.895000457763672,
      "close": 26.420000076293945,
      "volume": 2015100
    },
    {
      "time": "2026-03-26",
      "open": 26.270000457763672,
      "high": 26.950000762939453,
      "low": 26.18000030517578,
      "close": 26.579999923706055,
      "volume": 1695900
    },
    {
      "time": "2026-03-27",
      "open": 26.399999618530273,
      "high": 26.56999969482422,
      "low": 25.915000915527344,
      "close": 25.940000534057617,
      "volume": 1841800
    },
    {
      "time": "2026-03-30",
      "open": 26.020000457763672,
      "high": 26.325000762939453,
      "low": 25.735000610351562,
      "close": 26.079999923706055,
      "volume": 1959600
    },
    {
      "time": "2026-03-31",
      "open": 26.610000610351562,
      "high": 27.149999618530273,
      "low": 26.170000076293945,
      "close": 26.940000534057617,
      "volume": 2570100
    },
    {
      "time": "2026-04-01",
      "open": 27.010000228881836,
      "high": 27.15999984741211,
      "low": 25.8799991607666,
      "close": 26.110000610351562,
      "volume": 2800200
    },
    {
      "time": "2026-04-02",
      "open": 25.709999084472656,
      "high": 27.010000228881836,
      "low": 25.399999618530273,
      "close": 26.989999771118164,
      "volume": 2010700
    },
    {
      "time": "2026-04-06",
      "open": 27.18000030517578,
      "high": 27.81999969482422,
      "low": 26.8799991607666,
      "close": 27.81999969482422,
      "volume": 2278400
    },
    {
      "time": "2026-04-07",
      "open": 27.700000762939453,
      "high": 28.219999313354492,
      "low": 27.53499984741211,
      "close": 28.200000762939453,
      "volume": 1688400
    },
    {
      "time": "2026-04-08",
      "open": 29.190000534057617,
      "high": 29.5,
      "low": 28.34000015258789,
      "close": 28.520000457763672,
      "volume": 2369700
    },
    {
      "time": "2026-04-09",
      "open": 28.219999313354492,
      "high": 28.479999542236328,
      "low": 27.860000610351562,
      "close": 28.030000686645508,
      "volume": 1881300
    },
    {
      "time": "2026-04-10",
      "open": 27.940000534057617,
      "high": 27.989999771118164,
      "low": 27.454999923706055,
      "close": 27.950000762939453,
      "volume": 1188200
    },
    {
      "time": "2026-04-13",
      "open": 27.639999389648438,
      "high": 27.799999237060547,
      "low": 27.209999084472656,
      "close": 27.799999237060547,
      "volume": 1474600
    },
    {
      "time": "2026-04-14",
      "open": 27.729999542236328,
      "high": 28.030000686645508,
      "low": 27.309999465942383,
      "close": 27.979999542236328,
      "volume": 3599300
    },
    {
      "time": "2026-04-15",
      "open": 28.020000457763672,
      "high": 28.059999465942383,
      "low": 27.6200008392334,
      "close": 27.760000228881836,
      "volume": 1329300
    },
    {
      "time": "2026-04-16",
      "open": 27.790000915527344,
      "high": 28.059999465942383,
      "low": 27.510000228881836,
      "close": 27.700000762939453,
      "volume": 1357700
    },
    {
      "time": "2026-04-17",
      "open": 28.18000030517578,
      "high": 28.90999984741211,
      "low": 28.0049991607666,
      "close": 28.559999465942383,
      "volume": 1582400
    },
    {
      "time": "2026-04-20",
      "open": 28.43000030517578,
      "high": 28.809999465942383,
      "low": 28.34000015258789,
      "close": 28.579999923706055,
      "volume": 973600
    },
    {
      "time": "2026-04-21",
      "open": 28.56999969482422,
      "high": 28.579999923706055,
      "low": 27.440000534057617,
      "close": 27.670000076293945,
      "volume": 1778600
    },
    {
      "time": "2026-04-22",
      "open": 27.709999084472656,
      "high": 28.079999923706055,
      "low": 27.510000228881836,
      "close": 27.81999969482422,
      "volume": 1572600
    },
    {
      "time": "2026-04-23",
      "open": 27.770000457763672,
      "high": 27.915000915527344,
      "low": 26.770000457763672,
      "close": 27.170000076293945,
      "volume": 1453800
    },
    {
      "time": "2026-04-24",
      "open": 27.18000030517578,
      "high": 27.69499969482422,
      "low": 26.969999313354492,
      "close": 27.260000228881836,
      "volume": 1646600
    },
    {
      "time": "2026-04-27",
      "open": 27.1200008392334,
      "high": 27.559999465942383,
      "low": 25.940000534057617,
      "close": 26.170000076293945,
      "volume": 2582900
    },
    {
      "time": "2026-04-28",
      "open": 26.389999389648438,
      "high": 26.65999984741211,
      "low": 26.010000228881836,
      "close": 26.290000915527344,
      "volume": 2285200
    },
    {
      "time": "2026-04-29",
      "open": 26.149999618530273,
      "high": 26.6200008392334,
      "low": 25.989999771118164,
      "close": 26.229999542236328,
      "volume": 2153500
    },
    {
      "time": "2026-04-30",
      "open": 26.239999771118164,
      "high": 27.1200008392334,
      "low": 26.239999771118164,
      "close": 26.809999465942383,
      "volume": 1810300
    },
    {
      "time": "2026-05-01",
      "open": 27.049999237060547,
      "high": 27.190000534057617,
      "low": 26.469999313354492,
      "close": 26.670000076293945,
      "volume": 2243700
    },
    {
      "time": "2026-05-04",
      "open": 26.549999237060547,
      "high": 26.934999465942383,
      "low": 26.06999969482422,
      "close": 26.280000686645508,
      "volume": 4016100
    },
    {
      "time": "2026-05-05",
      "open": 26.969999313354492,
      "high": 29.600000381469727,
      "low": 26.75,
      "close": 29.3799991607666,
      "volume": 7727200
    },
    {
      "time": "2026-05-06",
      "open": 29.950000762939453,
      "high": 33.76499938964844,
      "low": 29.940000534057617,
      "close": 33.59000015258789,
      "volume": 6688900
    },
    {
      "time": "2026-05-07",
      "open": 33.63999938964844,
      "high": 33.948001861572266,
      "low": 31.479999542236328,
      "close": 32.189998626708984,
      "volume": 5482900
    },
    {
      "time": "2026-05-08",
      "open": 30.920000076293945,
      "high": 32.15999984741211,
      "low": 30.559999465942383,
      "close": 31.93000030517578,
      "volume": 8677700
    },
    {
      "time": "2026-05-11",
      "open": 31.559999465942383,
      "high": 32.45000076293945,
      "low": 31.1200008392334,
      "close": 32.34000015258789,
      "volume": 4013200
    },
    {
      "time": "2026-05-12",
      "open": 32.47999954223633,
      "high": 34.07500076293945,
      "low": 32.09000015258789,
      "close": 33.61000061035156,
      "volume": 5151300
    },
    {
      "time": "2026-05-13",
      "open": 33.5,
      "high": 34.04999923706055,
      "low": 33.36000061035156,
      "close": 33.790000915527344,
      "volume": 3514500
    },
    {
      "time": "2026-05-14",
      "open": 34.790000915527344,
      "high": 35.33000183105469,
      "low": 33.599998474121094,
      "close": 33.7599983215332,
      "volume": 3021300
    },
    {
      "time": "2026-05-15",
      "open": 33.58000183105469,
      "high": 34.55500030517578,
      "low": 33.5099983215332,
      "close": 33.7400016784668,
      "volume": 2201000
    },
    {
      "time": "2026-05-18",
      "open": 33.630001068115234,
      "high": 34.470001220703125,
      "low": 33.130001068115234,
      "close": 33.22999954223633,
      "volume": 2304500
    },
    {
      "time": "2026-05-19",
      "open": 33.20000076293945,
      "high": 33.41999816894531,
      "low": 32.349998474121094,
      "close": 32.779998779296875,
      "volume": 2048800
    },
    {
      "time": "2026-05-20",
      "open": 32.869998931884766,
      "high": 33.19499969482422,
      "low": 32.3650016784668,
      "close": 33.060001373291016,
      "volume": 2106200
    },
    {
      "time": "2026-05-21",
      "open": 32.75,
      "high": 33.16999816894531,
      "low": 32.22999954223633,
      "close": 32.95000076293945,
      "volume": 2649400
    },
    {
      "time": "2026-05-22",
      "open": 31.5,
      "high": 32.198001861572266,
      "low": 31.139999389648438,
      "close": 32.06999969482422,
      "volume": 6088400
    },
    {
      "time": "2026-05-26",
      "open": 32.290000915527344,
      "high": 33.38999938964844,
      "low": 32.189998626708984,
      "close": 33.220001220703125,
      "volume": 3666500
    },
    {
      "time": "2026-05-27",
      "open": 33.34000015258789,
      "high": 33.7599983215332,
      "low": 32.91999816894531,
      "close": 33.09000015258789,
      "volume": 2074700
    },
    {
      "time": "2026-05-28",
      "open": 32.880001068115234,
      "high": 33.869998931884766,
      "low": 32.834999084472656,
      "close": 33.41999816894531,
      "volume": 2071800
    },
    {
      "time": "2026-05-29",
      "open": 33.38999938964844,
      "high": 33.72600173950195,
      "low": 33.0099983215332,
      "close": 33.08000183105469,
      "volume": 1609100
    },
    {
      "time": "2026-06-01",
      "open": 32.619998931884766,
      "high": 32.814998626708984,
      "low": 31.239999771118164,
      "close": 31.34000015258789,
      "volume": 2745900
    },
    {
      "time": "2026-06-02",
      "open": 31.93000030517578,
      "high": 32.6609992980957,
      "low": 31.739999771118164,
      "close": 32.150001525878906,
      "volume": 2017300
    },
    {
      "time": "2026-06-03",
      "open": 32.02000045776367,
      "high": 32.029998779296875,
      "low": 31.030000686645508,
      "close": 31.770000457763672,
      "volume": 2260300
    },
    {
      "time": "2026-06-04",
      "open": 32,
      "high": 32.779998779296875,
      "low": 31.860000610351562,
      "close": 32.54999923706055,
      "volume": 1825800
    },
    {
      "time": "2026-06-05",
      "open": 32.689998626708984,
      "high": 32.869998931884766,
      "low": 32.005001068115234,
      "close": 32.38999938964844,
      "volume": 1568500
    },
    {
      "time": "2026-06-08",
      "open": 32.529998779296875,
      "high": 33.869998931884766,
      "low": 32.38999938964844,
      "close": 33.150001525878906,
      "volume": 2421100
    },
    {
      "time": "2026-06-09",
      "open": 33.470001220703125,
      "high": 33.94499969482422,
      "low": 32.400001525878906,
      "close": 32.619998931884766,
      "volume": 2058500
    },
    {
      "time": "2026-06-10",
      "open": 32.939998626708984,
      "high": 33.915000915527344,
      "low": 32.6349983215332,
      "close": 33.400001525878906,
      "volume": 2642400
    },
    {
      "time": "2026-06-11",
      "open": 33.36000061035156,
      "high": 34.88999938964844,
      "low": 33.209999084472656,
      "close": 34.869998931884766,
      "volume": 1986000
    },
    {
      "time": "2026-06-12",
      "open": 35,
      "high": 35.029998779296875,
      "low": 34.16999816894531,
      "close": 34.310001373291016,
      "volume": 2215500
    },
    {
      "time": "2026-06-15",
      "open": 34.810001373291016,
      "high": 35.22999954223633,
      "low": 34.119998931884766,
      "close": 34.25,
      "volume": 2306300
    },
    {
      "time": "2026-06-16",
      "open": 34.5,
      "high": 35.33000183105469,
      "low": 34.29999923706055,
      "close": 34.869998931884766,
      "volume": 2574500
    },
    {
      "time": "2026-06-17",
      "open": 35.150001525878906,
      "high": 35.35300064086914,
      "low": 34.52000045776367,
      "close": 34.59000015258789,
      "volume": 2089000
    },
    {
      "time": "2026-06-18",
      "open": 34.93000030517578,
      "high": 37.13999938964844,
      "low": 34.880001068115234,
      "close": 36.91999816894531,
      "volume": 5148000
    },
    {
      "time": "2026-06-22",
      "open": 36.54999923706055,
      "high": 37.65999984741211,
      "low": 36.45500183105469,
      "close": 37.33000183105469,
      "volume": 2835300
    },
    {
      "time": "2026-06-23",
      "open": 36.77000045776367,
      "high": 37.849998474121094,
      "low": 36.2599983215332,
      "close": 37.83000183105469,
      "volume": 2612400
    },
    {
      "time": "2026-06-24",
      "open": 38,
      "high": 39.619998931884766,
      "low": 37.83000183105469,
      "close": 38.869998931884766,
      "volume": 4697700
    },
    {
      "time": "2026-06-25",
      "open": 39.880001068115234,
      "high": 40.6349983215332,
      "low": 39.595001220703125,
      "close": 39.86000061035156,
      "volume": 3403300
    },
    {
      "time": "2026-06-26",
      "open": 39.7400016784668,
      "high": 41.790000915527344,
      "low": 39.68000030517578,
      "close": 41.0099983215332,
      "volume": 9440900
    },
    {
      "time": "2026-06-29",
      "open": 40.689998626708984,
      "high": 41.31999969482422,
      "low": 39.970001220703125,
      "close": 41.29999923706055,
      "volume": 4091200
    },
    {
      "time": "2026-06-30",
      "open": 40.83000183105469,
      "high": 41.630001068115234,
      "low": 40.64500045776367,
      "close": 40.84000015258789,
      "volume": 3441300
    },
    {
      "time": "2026-07-01",
      "open": 40.75,
      "high": 40.9900016784668,
      "low": 39.52000045776367,
      "close": 40.040000915527344,
      "volume": 4346800
    },
    {
      "time": "2026-07-02",
      "open": 40.41999816894531,
      "high": 40.880001068115234,
      "low": 39.959999084472656,
      "close": 40.810001373291016,
      "volume": 2424400
    },
    {
      "time": "2026-07-06",
      "open": 41.099998474121094,
      "high": 41.5099983215332,
      "low": 40.77000045776367,
      "close": 41.130001068115234,
      "volume": 2947000
    },
    {
      "time": "2026-07-07",
      "open": 41.209999084472656,
      "high": 41.959999084472656,
      "low": 40.959999084472656,
      "close": 41.95000076293945,
      "volume": 2362900
    },
    {
      "time": "2026-07-08",
      "open": 41.79999923706055,
      "high": 41.90999984741211,
      "low": 41.04999923706055,
      "close": 41.5,
      "volume": 1648000
    },
    {
      "time": "2026-07-09",
      "open": 41.36000061035156,
      "high": 42.02000045776367,
      "low": 41.029998779296875,
      "close": 41.66999816894531,
      "volume": 1641600
    },
    {
      "time": "2026-07-10",
      "open": 41.77000045776367,
      "high": 42.29999923706055,
      "low": 41.20000076293945,
      "close": 41.88999938964844,
      "volume": 1562400
    },
    {
      "time": "2026-07-13",
      "open": 41.83000183105469,
      "high": 41.94499969482422,
      "low": 40.834999084472656,
      "close": 41.470001220703125,
      "volume": 2733100
    },
    {
      "time": "2026-07-14",
      "open": 41.79999923706055,
      "high": 42.5099983215332,
      "low": 41.27000045776367,
      "close": 41.56999969482422,
      "volume": 1678800
    },
    {
      "time": "2026-07-15",
      "open": 41.47999954223633,
      "high": 42.415000915527344,
      "low": 41.099998474121094,
      "close": 42,
      "volume": 2409700
    },
    {
      "time": "2026-07-16",
      "open": 42.36000061035156,
      "high": 43.02000045776367,
      "low": 42.040000915527344,
      "close": 42.84000015258789,
      "volume": 2665100
    },
    {
      "time": "2026-07-17",
      "open": 42.529998779296875,
      "high": 43.400001525878906,
      "low": 42.029998779296875,
      "close": 42.150001525878906,
      "volume": 2461200
    },
    {
      "time": "2026-07-20",
      "open": 42.65999984741211,
      "high": 43.959999084472656,
      "low": 42.16999816894531,
      "close": 42.5099983215332,
      "volume": 3312400
    },
    {
      "time": "2026-07-21",
      "open": 42.810001373291016,
      "high": 43.391998291015625,
      "low": 41.61000061035156,
      "close": 42.279998779296875,
      "volume": 2116000
    },
    {
      "time": "2026-07-22",
      "open": 42.02000045776367,
      "high": 42.650001525878906,
      "low": 41.54999923706055,
      "close": 42.060001373291016,
      "volume": 2210000
    },
    {
      "time": "2026-07-23",
      "open": 41.43000030517578,
      "high": 42.279998779296875,
      "low": 41.279998779296875,
      "close": 41.93000030517578,
      "volume": 2301900
    },
    {
      "time": "2026-07-24",
      "open": 42.459999084472656,
      "high": 42.67399978637695,
      "low": 42.09000015258789,
      "close": 42.33000183105469,
      "volume": 1541900
    },
    {
      "time": "2026-07-27",
      "open": 43.189998626708984,
      "high": 43.849998474121094,
      "low": 42.779998779296875,
      "close": 43.7599983215332,
      "volume": 2501400
    },
    {
      "time": "2026-07-28",
      "open": 44,
      "high": 45.68000030517578,
      "low": 44,
      "close": 45.630001068115234,
      "volume": 3262400
    },
    {
      "time": "2026-07-29",
      "open": 45.54999923706055,
      "high": 46.95000076293945,
      "low": 45.439998626708984,
      "close": 45.70000076293945,
      "volume": 3979100
    },
    {
      "time": "2026-07-30",
      "open": 45.31999969482422,
      "high": 47.23500061035156,
      "low": 44.09000015258789,
      "close": 44.20000076293945,
      "volume": 4634800
    },
    {
      "time": "2026-07-31",
      "open": 45.43000030517578,
      "high": 46.22999954223633,
      "low": 44.68000030517578,
      "close": 45.099998474121094,
      "volume": 4737900
    },
    {
      "time": "2026-08-03",
      "open": 46,
      "high": 46.79999923706055,
      "low": 44.09000015258789,
      "close": 44.16999816894531,
      "volume": 3262600
    },
    {
      "time": "2026-08-04",
      "open": 44.72999954223633,
      "high": 45.25,
      "low": 43.310001373291016,
      "close": 44.72999954223633,
      "volume": 3194900
    },
    {
      "time": "2026-08-05",
      "open": 45.20000076293945,
      "high": 45.45000076293945,
      "low": 44.04999923706055,
      "close": 45.310001373291016,
      "volume": 2438300
    },
    {
      "time": "2026-08-06",
      "open": 45.16999816894531,
      "high": 45.93000030517578,
      "low": 43.38999938964844,
      "close": 43.47999954223633,
      "volume": 2579600
    },
    {
      "time": "2026-08-07",
      "open": 43.45000076293945,
      "high": 44.14500045776367,
      "low": 42.77399826049805,
      "close": 43.810001373291016,
      "volume": 1741300
    },
    {
      "time": "2026-08-10",
      "open": 42.959999084472656,
      "high": 43.415000915527344,
      "low": 42.45000076293945,
      "close": 42.459999084472656,
      "volume": 6938000
    },
    {
      "time": "2026-08-11",
      "open": 42.529998779296875,
      "high": 44.029998779296875,
      "low": 42.52000045776367,
      "close": 43.810001373291016,
      "volume": 3874100
    },
    {
      "time": "2026-08-12",
      "open": 44.349998474121094,
      "high": 44.689998626708984,
      "low": 43.70500183105469,
      "close": 43.81999969482422,
      "volume": 3546100
    },
    {
      "time": "2026-08-13",
      "open": 44.47999954223633,
      "high": 44.7400016784668,
      "low": 43.83000183105469,
      "close": 44.310001373291016,
      "volume": 2437600
    },
    {
      "time": "2026-08-14",
      "open": 44.220001220703125,
      "high": 45.279998779296875,
      "low": 44.099998474121094,
      "close": 45.2599983215332,
      "volume": 3571400
    },
    {
      "time": "2026-08-17",
      "open": 45.70000076293945,
      "high": 45.70000076293945,
      "low": 44.79999923706055,
      "close": 45.34000015258789,
      "volume": 2547200
    },
    {
      "time": "2026-08-18",
      "open": 46,
      "high": 46,
      "low": 45.20000076293945,
      "close": 45.400001525878906,
      "volume": 2675100
    },
    {
      "time": "2026-08-19",
      "open": 46.2599983215332,
      "high": 46.310001373291016,
      "low": 44.59000015258789,
      "close": 44.650001525878906,
      "volume": 2266100
    },
    {
      "time": "2026-08-20",
      "open": 44.75,
      "high": 44.88999938964844,
      "low": 44.439998626708984,
      "close": 44.720001220703125,
      "volume": 1828600
    },
    {
      "time": "2026-08-21",
      "open": 45.02000045776367,
      "high": 45.290000915527344,
      "low": 44.650001525878906,
      "close": 45.11000061035156,
      "volume": 1658900
    },
    {
      "time": "2026-08-24",
      "open": 45.369998931884766,
      "high": 46.17499923706055,
      "low": 45.369998931884766,
      "close": 45.72999954223633,
      "volume": 2587300
    },
    {
      "time": "2026-08-25",
      "open": 46.22999954223633,
      "high": 46.2400016784668,
      "low": 44.28499984741211,
      "close": 44.54999923706055,
      "volume": 2708700
    },
    {
      "time": "2026-08-26",
      "open": 45.0099983215332,
      "high": 45.209999084472656,
      "low": 44.65999984741211,
      "close": 44.79999923706055,
      "volume": 2065000
    },
    {
      "time": "2026-08-27",
      "open": 44.130001068115234,
      "high": 45.130001068115234,
      "low": 44.130001068115234,
      "close": 44.349998474121094,
      "volume": 3043300
    },
    {
      "time": "2026-08-28",
      "open": 44.29999923706055,
      "high": 44.7599983215332,
      "low": 43.47999954223633,
      "close": 43.5099983215332,
      "volume": 2810300
    },
    {
      "time": "2026-08-31",
      "open": 43.150001525878906,
      "high": 43.314998626708984,
      "low": 41.90999984741211,
      "close": 42.02000045776367,
      "volume": 3537400
    },
    {
      "time": "2026-09-01",
      "open": 41.849998474121094,
      "high": 42.25,
      "low": 41.4900016784668,
      "close": 41.83000183105469,
      "volume": 2671900
    },
    {
      "time": "2026-09-02",
      "open": 42.220001220703125,
      "high": 43.880001068115234,
      "low": 42.040000915527344,
      "close": 43.4900016784668,
      "volume": 2289900
    },
    {
      "time": "2026-09-03",
      "open": 43.720001220703125,
      "high": 44,
      "low": 42.72999954223633,
      "close": 43.09000015258789,
      "volume": 2562500
    },
    {
      "time": "2026-09-04",
      "open": 42.95000076293945,
      "high": 43.30799865722656,
      "low": 42.869998931884766,
      "close": 43.22999954223633,
      "volume": 1688900
    },
    {
      "time": "2026-09-08",
      "open": 43.33000183105469,
      "high": 43.95000076293945,
      "low": 42.310001373291016,
      "close": 42.470001220703125,
      "volume": 2666000
    },
    {
      "time": "2026-09-09",
      "open": 42.08000183105469,
      "high": 42.400001525878906,
      "low": 41.599998474121094,
      "close": 41.75,
      "volume": 2224900
    },
    {
      "time": "2026-09-10",
      "open": 41.119998931884766,
      "high": 41.7400016784668,
      "low": 40.849998474121094,
      "close": 41.47999954223633,
      "volume": 2276100
    },
    {
      "time": "2026-09-11",
      "open": 41.47999954223633,
      "high": 43.209999084472656,
      "low": 41.47999954223633,
      "close": 41.5,
      "volume": 2358800
    },
    {
      "time": "2026-09-14",
      "open": 41.380001068115234,
      "high": 42.380001068115234,
      "low": 40.900001525878906,
      "close": 41.529998779296875,
      "volume": 2157814
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 26.221600074768066
    },
    {
      "time": "2025-11-24",
      "value": 26.178800086975098
    },
    {
      "time": "2025-11-25",
      "value": 26.169000091552736
    },
    {
      "time": "2025-11-26",
      "value": 26.17080009460449
    },
    {
      "time": "2025-11-28",
      "value": 26.164000091552733
    },
    {
      "time": "2025-12-01",
      "value": 26.152800102233886
    },
    {
      "time": "2025-12-02",
      "value": 26.12440010070801
    },
    {
      "time": "2025-12-03",
      "value": 26.10080009460449
    },
    {
      "time": "2025-12-04",
      "value": 26.075000076293946
    },
    {
      "time": "2025-12-05",
      "value": 26.05580005645752
    },
    {
      "time": "2025-12-08",
      "value": 26.007600059509276
    },
    {
      "time": "2025-12-09",
      "value": 25.95680004119873
    },
    {
      "time": "2025-12-10",
      "value": 25.91840003967285
    },
    {
      "time": "2025-12-11",
      "value": 25.882000045776365
    },
    {
      "time": "2025-12-12",
      "value": 25.851200065612794
    },
    {
      "time": "2025-12-15",
      "value": 25.822800064086913
    },
    {
      "time": "2025-12-16",
      "value": 25.80200008392334
    },
    {
      "time": "2025-12-17",
      "value": 25.80040008544922
    },
    {
      "time": "2025-12-18",
      "value": 25.810000076293946
    },
    {
      "time": "2025-12-19",
      "value": 25.82300006866455
    },
    {
      "time": "2025-12-22",
      "value": 25.85360008239746
    },
    {
      "time": "2025-12-23",
      "value": 25.884400100708007
    },
    {
      "time": "2025-12-24",
      "value": 25.904600105285645
    },
    {
      "time": "2025-12-26",
      "value": 25.929600105285644
    },
    {
      "time": "2025-12-29",
      "value": 25.971200103759767
    },
    {
      "time": "2025-12-30",
      "value": 25.994400100708006
    },
    {
      "time": "2025-12-31",
      "value": 26.012400093078615
    },
    {
      "time": "2026-01-02",
      "value": 26.023400115966798
    },
    {
      "time": "2026-01-05",
      "value": 26.059800109863282
    },
    {
      "time": "2026-01-06",
      "value": 26.096600074768066
    },
    {
      "time": "2026-01-07",
      "value": 26.127200088500977
    },
    {
      "time": "2026-01-08",
      "value": 26.156800079345704
    },
    {
      "time": "2026-01-09",
      "value": 26.213400077819824
    },
    {
      "time": "2026-01-12",
      "value": 26.260600051879884
    },
    {
      "time": "2026-01-13",
      "value": 26.317000045776368
    },
    {
      "time": "2026-01-14",
      "value": 26.356200065612793
    },
    {
      "time": "2026-01-15",
      "value": 26.392600059509277
    },
    {
      "time": "2026-01-16",
      "value": 26.41180004119873
    },
    {
      "time": "2026-01-20",
      "value": 26.438200073242186
    },
    {
      "time": "2026-01-21",
      "value": 26.495000076293945
    },
    {
      "time": "2026-01-22",
      "value": 26.56140007019043
    },
    {
      "time": "2026-01-23",
      "value": 26.65540008544922
    },
    {
      "time": "2026-01-26",
      "value": 26.73240005493164
    },
    {
      "time": "2026-01-27",
      "value": 26.79980007171631
    },
    {
      "time": "2026-01-28",
      "value": 26.869600067138673
    },
    {
      "time": "2026-01-29",
      "value": 26.94740005493164
    },
    {
      "time": "2026-01-30",
      "value": 27.037600059509277
    },
    {
      "time": "2026-02-02",
      "value": 27.150000038146974
    },
    {
      "time": "2026-02-03",
      "value": 27.2442000579834
    },
    {
      "time": "2026-02-04",
      "value": 27.33580005645752
    },
    {
      "time": "2026-02-05",
      "value": 27.395000076293947
    },
    {
      "time": "2026-02-06",
      "value": 27.46900005340576
    },
    {
      "time": "2026-02-09",
      "value": 27.511400032043458
    },
    {
      "time": "2026-02-10",
      "value": 27.550600051879883
    },
    {
      "time": "2026-02-11",
      "value": 27.586200065612793
    },
    {
      "time": "2026-02-12",
      "value": 27.62680004119873
    },
    {
      "time": "2026-02-13",
      "value": 27.67020004272461
    },
    {
      "time": "2026-02-17",
      "value": 27.716400032043456
    },
    {
      "time": "2026-02-18",
      "value": 27.768800048828126
    },
    {
      "time": "2026-02-19",
      "value": 27.811600074768066
    },
    {
      "time": "2026-02-20",
      "value": 27.879000091552733
    },
    {
      "time": "2026-02-23",
      "value": 27.937200088500976
    },
    {
      "time": "2026-02-24",
      "value": 27.980600090026854
    },
    {
      "time": "2026-02-25",
      "value": 27.99200008392334
    },
    {
      "time": "2026-02-26",
      "value": 28.02980007171631
    },
    {
      "time": "2026-02-27",
      "value": 28.053800086975098
    },
    {
      "time": "2026-03-02",
      "value": 28.063800086975096
    },
    {
      "time": "2026-03-03",
      "value": 28.067400093078614
    },
    {
      "time": "2026-03-04",
      "value": 28.06420009613037
    },
    {
      "time": "2026-03-05",
      "value": 28.057800102233887
    },
    {
      "time": "2026-03-06",
      "value": 28.026800117492677
    },
    {
      "time": "2026-03-09",
      "value": 28.03040012359619
    },
    {
      "time": "2026-03-10",
      "value": 28.03220012664795
    },
    {
      "time": "2026-03-11",
      "value": 28.02980010986328
    },
    {
      "time": "2026-03-12",
      "value": 28.004600105285643
    },
    {
      "time": "2026-03-13",
      "value": 27.993400077819825
    },
    {
      "time": "2026-03-16",
      "value": 27.984200096130373
    },
    {
      "time": "2026-03-17",
      "value": 27.9718000793457
    },
    {
      "time": "2026-03-18",
      "value": 27.932400093078613
    },
    {
      "time": "2026-03-19",
      "value": 27.896200103759767
    },
    {
      "time": "2026-03-20",
      "value": 27.864600105285646
    },
    {
      "time": "2026-03-23",
      "value": 27.828800086975097
    },
    {
      "time": "2026-03-24",
      "value": 27.776000061035155
    },
    {
      "time": "2026-03-25",
      "value": 27.756600074768066
    },
    {
      "time": "2026-03-26",
      "value": 27.740000076293946
    },
    {
      "time": "2026-03-27",
      "value": 27.725000076293945
    },
    {
      "time": "2026-03-30",
      "value": 27.712800064086913
    },
    {
      "time": "2026-03-31",
      "value": 27.7088000869751
    },
    {
      "time": "2026-04-01",
      "value": 27.69700008392334
    },
    {
      "time": "2026-04-02",
      "value": 27.678600082397463
    },
    {
      "time": "2026-04-06",
      "value": 27.658200073242188
    },
    {
      "time": "2026-04-07",
      "value": 27.628200073242187
    },
    {
      "time": "2026-04-08",
      "value": 27.60760009765625
    },
    {
      "time": "2026-04-09",
      "value": 27.582400093078615
    },
    {
      "time": "2026-04-10",
      "value": 27.562200126647948
    },
    {
      "time": "2026-04-13",
      "value": 27.5314001083374
    },
    {
      "time": "2026-04-14",
      "value": 27.50760009765625
    },
    {
      "time": "2026-04-15",
      "value": 27.4564001083374
    },
    {
      "time": "2026-04-16",
      "value": 27.419600105285646
    },
    {
      "time": "2026-04-17",
      "value": 27.397800102233887
    },
    {
      "time": "2026-04-20",
      "value": 27.394200096130373
    },
    {
      "time": "2026-04-21",
      "value": 27.351200103759766
    },
    {
      "time": "2026-04-22",
      "value": 27.314400100708006
    },
    {
      "time": "2026-04-23",
      "value": 27.260600090026855
    },
    {
      "time": "2026-04-24",
      "value": 27.211800079345704
    },
    {
      "time": "2026-04-27",
      "value": 27.14920009613037
    },
    {
      "time": "2026-04-28",
      "value": 27.09380012512207
    },
    {
      "time": "2026-04-29",
      "value": 27.03720012664795
    },
    {
      "time": "2026-04-30",
      "value": 26.989600105285646
    },
    {
      "time": "2026-05-01",
      "value": 26.94600009918213
    },
    {
      "time": "2026-05-04",
      "value": 26.89260009765625
    },
    {
      "time": "2026-05-05",
      "value": 26.91200008392334
    },
    {
      "time": "2026-05-06",
      "value": 27.026800079345705
    },
    {
      "time": "2026-05-07",
      "value": 27.141200065612793
    },
    {
      "time": "2026-05-08",
      "value": 27.22640007019043
    },
    {
      "time": "2026-05-11",
      "value": 27.33320007324219
    },
    {
      "time": "2026-05-12",
      "value": 27.476600074768065
    },
    {
      "time": "2026-05-13",
      "value": 27.629200096130372
    },
    {
      "time": "2026-05-14",
      "value": 27.7792000579834
    },
    {
      "time": "2026-05-15",
      "value": 27.931600074768067
    },
    {
      "time": "2026-05-18",
      "value": 28.088800048828126
    },
    {
      "time": "2026-05-19",
      "value": 28.20240001678467
    },
    {
      "time": "2026-05-20",
      "value": 28.32780002593994
    },
    {
      "time": "2026-05-21",
      "value": 28.45400005340576
    },
    {
      "time": "2026-05-22",
      "value": 28.580600051879884
    },
    {
      "time": "2026-05-26",
      "value": 28.719000091552733
    },
    {
      "time": "2026-05-27",
      "value": 28.858400077819823
    },
    {
      "time": "2026-05-28",
      "value": 29.005400047302246
    },
    {
      "time": "2026-05-29",
      "value": 29.151800079345705
    },
    {
      "time": "2026-06-01",
      "value": 29.260600090026855
    },
    {
      "time": "2026-06-02",
      "value": 29.3864001083374
    },
    {
      "time": "2026-06-03",
      "value": 29.492600135803222
    },
    {
      "time": "2026-06-04",
      "value": 29.627400131225585
    },
    {
      "time": "2026-06-05",
      "value": 29.746800117492675
    },
    {
      "time": "2026-06-08",
      "value": 29.878200149536134
    },
    {
      "time": "2026-06-09",
      "value": 30.011800117492676
    },
    {
      "time": "2026-06-10",
      "value": 30.158200149536132
    },
    {
      "time": "2026-06-11",
      "value": 30.316800117492676
    },
    {
      "time": "2026-06-12",
      "value": 30.480800132751465
    },
    {
      "time": "2026-06-15",
      "value": 30.6260001373291
    },
    {
      "time": "2026-06-16",
      "value": 30.767000122070314
    },
    {
      "time": "2026-06-17",
      "value": 30.894800109863283
    },
    {
      "time": "2026-06-18",
      "value": 31.062800064086915
    },
    {
      "time": "2026-06-22",
      "value": 31.2488000869751
    },
    {
      "time": "2026-06-23",
      "value": 31.446400108337404
    },
    {
      "time": "2026-06-24",
      "value": 31.667800102233887
    },
    {
      "time": "2026-06-25",
      "value": 31.90540012359619
    },
    {
      "time": "2026-06-26",
      "value": 32.17040008544922
    },
    {
      "time": "2026-06-29",
      "value": 32.44240005493164
    },
    {
      "time": "2026-06-30",
      "value": 32.68800006866455
    },
    {
      "time": "2026-07-01",
      "value": 32.91720008850098
    },
    {
      "time": "2026-07-02",
      "value": 33.180000114440915
    },
    {
      "time": "2026-07-06",
      "value": 33.446200141906736
    },
    {
      "time": "2026-07-07",
      "value": 33.74180015563965
    },
    {
      "time": "2026-07-08",
      "value": 34.02660015106201
    },
    {
      "time": "2026-07-09",
      "value": 34.336600112915036
    },
    {
      "time": "2026-07-10",
      "value": 34.64860008239746
    },
    {
      "time": "2026-07-13",
      "value": 34.953400115966794
    },
    {
      "time": "2026-07-14",
      "value": 35.24860012054443
    },
    {
      "time": "2026-07-15",
      "value": 35.55520011901856
    },
    {
      "time": "2026-07-16",
      "value": 35.886400108337405
    },
    {
      "time": "2026-07-17",
      "value": 36.14180015563965
    },
    {
      "time": "2026-07-20",
      "value": 36.32020011901855
    },
    {
      "time": "2026-07-21",
      "value": 36.52200012207031
    },
    {
      "time": "2026-07-22",
      "value": 36.72460014343262
    },
    {
      "time": "2026-07-23",
      "value": 36.91640014648438
    },
    {
      "time": "2026-07-24",
      "value": 37.09080017089844
    },
    {
      "time": "2026-07-27",
      "value": 37.29020011901856
    },
    {
      "time": "2026-07-28",
      "value": 37.5276001739502
    },
    {
      "time": "2026-07-29",
      "value": 37.76680015563965
    },
    {
      "time": "2026-07-30",
      "value": 37.986200180053714
    },
    {
      "time": "2026-07-31",
      "value": 38.232600173950196
    },
    {
      "time": "2026-08-03",
      "value": 38.45480010986328
    },
    {
      "time": "2026-08-04",
      "value": 38.69040008544922
    },
    {
      "time": "2026-08-05",
      "value": 38.955200119018556
    },
    {
      "time": "2026-08-06",
      "value": 39.16040008544922
    },
    {
      "time": "2026-08-07",
      "value": 39.37480010986328
    },
    {
      "time": "2026-08-10",
      "value": 39.55560012817383
    },
    {
      "time": "2026-08-11",
      "value": 39.770200119018554
    },
    {
      "time": "2026-08-12",
      "value": 40.01980010986328
    },
    {
      "time": "2026-08-13",
      "value": 40.263000106811525
    },
    {
      "time": "2026-08-14",
      "value": 40.53280006408691
    },
    {
      "time": "2026-08-17",
      "value": 40.78860008239746
    },
    {
      "time": "2026-08-18",
      "value": 41.04880012512207
    },
    {
      "time": "2026-08-19",
      "value": 41.27880012512207
    },
    {
      "time": "2026-08-20",
      "value": 41.52080017089844
    },
    {
      "time": "2026-08-21",
      "value": 41.75500015258789
    },
    {
      "time": "2026-08-24",
      "value": 41.97220016479492
    },
    {
      "time": "2026-08-25",
      "value": 42.17700012207031
    },
    {
      "time": "2026-08-26",
      "value": 42.388000106811525
    },
    {
      "time": "2026-08-27",
      "value": 42.57760009765625
    },
    {
      "time": "2026-08-28",
      "value": 42.75600006103516
    },
    {
      "time": "2026-08-31",
      "value": 42.858000106811524
    },
    {
      "time": "2026-09-01",
      "value": 42.94800010681152
    },
    {
      "time": "2026-09-02",
      "value": 43.06120010375977
    },
    {
      "time": "2026-09-03",
      "value": 43.145600128173825
    },
    {
      "time": "2026-09-04",
      "value": 43.21300010681152
    },
    {
      "time": "2026-09-08",
      "value": 43.24220016479492
    },
    {
      "time": "2026-09-09",
      "value": 43.25120018005371
    },
    {
      "time": "2026-09-10",
      "value": 43.26400016784668
    },
    {
      "time": "2026-09-11",
      "value": 43.29320014953613
    },
    {
      "time": "2026-09-14",
      "value": 43.30760009765625
    }
  ],
  "analysis": null
}