{ "ok": true, "cached": false, "ticker": "JANL", "price": 48, "above_50dma": false, "insider_buys_last_30d": [ { "owner": "GRAVES GREGORY B", "title": "Director", "is_csuite": 0, "value": 20000, "avg_price": 50, "filing_date": "2026-09-11" } ], "insider_sells_last_30d": [], "congress_trades": [], "bot_signals": [], "bot_positions": [], "headlines": [], "bars": [ { "time": "2025-09-15", "open": 40, "high": 40, "low": 40, "close": 40, "volume": 0 }, { "time": "2025-09-16", "open": 40, "high": 40, "low": 40, "close": 40, "volume": 0 }, { "time": "2025-09-17", "open": 40, "high": 40, "low": 40, "close": 40, "volume": 0 }, { "time": "2025-09-18", "open": 36.0099983215332, "high": 36.0099983215332, "low": 36.0099983215332, "close": 36.0099983215332, "volume": 200 }, { "time": "2025-09-19", "open": 36.0099983215332, "high": 36.0099983215332, "low": 36.0099983215332, "close": 36.0099983215332, "volume": 0 }, { "time": "2025-09-22", "open": 36.0099983215332, "high": 36.0099983215332, "low": 36.0099983215332, "close": 36.0099983215332, "volume": 0 }, { "time": "2025-09-23", "open": 36.0099983215332, "high": 36.0099983215332, "low": 36.0099983215332, "close": 36.0099983215332, "volume": 0 }, { "time": "2025-09-24", "open": 36.0099983215332, "high": 36.0099983215332, "low": 36.0099983215332, "close": 36.0099983215332, "volume": 0 }, { "time": "2025-09-25", "open": 36.0099983215332, "high": 36.0099983215332, "low": 36.0099983215332, "close": 36.0099983215332, "volume": 0 }, { "time": "2025-09-26", "open": 36.0099983215332, "high": 36.0099983215332, "low": 36.0099983215332, "close": 36.0099983215332, "volume": 0 }, { "time": "2025-09-29", "open": 36.0099983215332, "high": 36.0099983215332, "low": 36.0099983215332, "close": 36.0099983215332, "volume": 0 }, { "time": "2025-09-30", "open": 36.0099983215332, "high": 36.0099983215332, "low": 36.0099983215332, "close": 36.0099983215332, "volume": 0 }, { "time": "2025-10-01", "open": 36.0099983215332, "high": 36.0099983215332, "low": 36.0099983215332, "close": 36.0099983215332, "volume": 0 }, { "time": "2025-10-02", "open": 36.0099983215332, "high": 36.0099983215332, "low": 36.0099983215332, "close": 36.0099983215332, "volume": 0 }, { "time": "2025-10-03", "open": 36.0099983215332, "high": 36.0099983215332, "low": 36.0099983215332, "close": 36.0099983215332, "volume": 0 }, { "time": "2025-10-06", "open": 36.0099983215332, "high": 36.0099983215332, "low": 36.0099983215332, "close": 36.0099983215332, "volume": 0 }, { "time": "2025-10-07", "open": 36.0099983215332, "high": 36.0099983215332, "low": 36.0099983215332, "close": 36.0099983215332, "volume": 0 }, { "time": "2025-10-08", "open": 36.0099983215332, "high": 36.0099983215332, "low": 36.0099983215332, "close": 36.0099983215332, "volume": 0 }, { "time": "2025-10-09", "open": 36.0099983215332, "high": 36.0099983215332, "low": 36.0099983215332, "close": 36.0099983215332, "volume": 0 }, { "time": "2025-10-10", "open": 36.0099983215332, "high": 36.0099983215332, "low": 36.0099983215332, "close": 36.0099983215332, "volume": 0 }, { "time": "2025-10-13", "open": 36.0099983215332, "high": 36.0099983215332, "low": 36.0099983215332, "close": 36.0099983215332, "volume": 0 }, { "time": "2025-10-14", "open": 36.0099983215332, "high": 36.0099983215332, "low": 36.0099983215332, "close": 36.0099983215332, "volume": 0 }, { "time": "2025-10-15", "open": 36.0099983215332, "high": 36.0099983215332, "low": 36.0099983215332, "close": 36.0099983215332, "volume": 0 }, { "time": "2025-10-16", "open": 36.0099983215332, "high": 36.0099983215332, "low": 36.0099983215332, "close": 36.0099983215332, "volume": 0 }, { "time": "2025-10-17", "open": 36.0099983215332, "high": 36.0099983215332, "low": 36.0099983215332, "close": 36.0099983215332, "volume": 0 }, { "time": "2025-10-20", "open": 36.0099983215332, "high": 36.0099983215332, "low": 36.0099983215332, "close": 36.0099983215332, "volume": 0 }, { "time": "2025-10-21", "open": 36.0099983215332, "high": 36.0099983215332, "low": 36.0099983215332, "close": 36.0099983215332, "volume": 0 }, { "time": "2025-10-22", "open": 36.0099983215332, "high": 36.0099983215332, "low": 36.0099983215332, "close": 36.0099983215332, "volume": 0 }, { "time": "2025-10-23", "open": 36.0099983215332, "high": 36.0099983215332, "low": 36.0099983215332, "close": 36.0099983215332, "volume": 0 }, { "time": "2025-10-24", "open": 36.0099983215332, "high": 36.0099983215332, "low": 36.0099983215332, "close": 36.0099983215332, "volume": 0 }, { "time": "2025-10-27", "open": 36.0099983215332, "high": 36.0099983215332, "low": 36.0099983215332, "close": 36.0099983215332, "volume": 0 }, { "time": "2025-10-28", "open": 36.0099983215332, "high": 36.0099983215332, "low": 36.0099983215332, "close": 36.0099983215332, "volume": 0 }, { "time": "2025-10-29", "open": 32, "high": 32, "low": 32, "close": 32, "volume": 500 }, { "time": "2025-10-30", "open": 32, "high": 32, "low": 32, "close": 32, "volume": 0 }, { "time": "2025-10-31", "open": 32, "high": 32, "low": 32, "close": 32, "volume": 0 }, { "time": "2025-11-03", "open": 32, "high": 32, "low": 32, "close": 32, "volume": 0 }, { "time": "2025-11-04", "open": 32, "high": 32, "low": 32, "close": 32, "volume": 0 }, { "time": "2025-11-05", "open": 32, "high": 32, "low": 32, "close": 32, "volume": 0 }, { "time": "2025-11-06", "open": 32, "high": 32, "low": 32, "close": 32, "volume": 0 }, { "time": "2025-11-07", "open": 32, "high": 32, "low": 32, "close": 32, "volume": 0 }, { "time": "2025-11-10", "open": 32, "high": 32, "low": 32, "close": 32, "volume": 0 }, { "time": "2025-11-11", "open": 32, "high": 32, "low": 32, "close": 32, "volume": 0 }, { "time": "2025-11-12", "open": 32, "high": 32, "low": 32, "close": 32, "volume": 0 }, { "time": "2025-11-13", "open": 32, "high": 32, "low": 32, "close": 32, "volume": 0 }, { "time": "2025-11-14", "open": 32, "high": 32, "low": 32, "close": 32, "volume": 0 }, { "time": "2025-11-17", "open": 32, "high": 32, "low": 32, "close": 32, "volume": 0 }, { "time": "2025-11-18", "open": 32, "high": 32, "low": 32, "close": 32, "volume": 0 }, { "time": "2025-11-19", "open": 32, "high": 32, "low": 32, "close": 32, "volume": 0 }, { "time": "2025-11-20", "open": 32, "high": 32, "low": 32, "close": 32, "volume": 0 }, { "time": "2025-11-21", "open": 32, "high": 32, "low": 32, "close": 32, "volume": 0 }, { "time": "2025-11-24", "open": 32, "high": 32, "low": 32, "close": 32, "volume": 0 }, { "time": "2025-11-25", "open": 30, "high": 30.5, "low": 21, "close": 30.5, "volume": 1000 }, { "time": "2025-11-26", "open": 30.5, "high": 30.5, "low": 30.5, "close": 30.5, "volume": 0 }, { "time": "2025-11-28", "open": 30.5, "high": 30.5, "low": 30.5, "close": 30.5, "volume": 0 }, { "time": "2025-12-01", "open": 30.5, "high": 30.5, "low": 30.5, "close": 30.5, "volume": 0 }, { "time": "2025-12-02", "open": 30.5, "high": 30.5, "low": 30.5, "close": 30.5, "volume": 0 }, { "time": "2025-12-03", "open": 30.5, "high": 30.5, "low": 30.5, "close": 30.5, "volume": 0 }, { "time": "2025-12-04", "open": 32.630001068115234, "high": 32.630001068115234, "low": 32.630001068115234, "close": 32.630001068115234, "volume": 100 }, { "time": "2025-12-05", "open": 32.630001068115234, "high": 32.630001068115234, "low": 32.630001068115234, "close": 32.630001068115234, "volume": 0 }, { "time": "2025-12-08", "open": 32.630001068115234, "high": 32.630001068115234, "low": 32.630001068115234, "close": 32.630001068115234, "volume": 400 }, { "time": "2025-12-09", "open": 34, "high": 34, "low": 34, "close": 34, "volume": 700 }, { "time": "2025-12-10", "open": 34, "high": 34, "low": 34, "close": 34, "volume": 0 }, { "time": "2025-12-11", "open": 34, "high": 34, "low": 34, "close": 34, "volume": 0 }, { "time": "2025-12-12", "open": 34, "high": 34, "low": 34, "close": 34, "volume": 0 }, { "time": "2025-12-15", "open": 34, "high": 34, "low": 34, "close": 34, "volume": 0 }, { "time": "2025-12-16", "open": 34, "high": 34, "low": 34, "close": 34, "volume": 0 }, { "time": "2025-12-17", "open": 34, "high": 34, "low": 34, "close": 34, "volume": 0 }, { "time": "2025-12-18", "open": 40, "high": 40, "low": 40, "close": 40, "volume": 200 }, { "time": "2025-12-19", "open": 40, "high": 40, "low": 40, "close": 40, "volume": 0 }, { "time": "2025-12-22", "open": 40, "high": 40, "low": 40, "close": 40, "volume": 0 }, { "time": "2025-12-23", "open": 40, "high": 40, "low": 40, "close": 40, "volume": 0 }, { "time": "2025-12-24", "open": 40, "high": 40, "low": 40, "close": 40, "volume": 0 }, { "time": "2025-12-26", "open": 40, "high": 40, "low": 40, "close": 40, "volume": 0 }, { "time": "2025-12-29", "open": 40, "high": 40, "low": 40, "close": 40, "volume": 0 }, { "time": "2025-12-30", "open": 40, "high": 40, "low": 40, "close": 40, "volume": 0 }, { "time": "2025-12-31", "open": 40, "high": 40, "low": 40, "close": 40, "volume": 0 }, { "time": "2026-01-02", "open": 40, "high": 40, "low": 40, "close": 40, "volume": 0 }, { "time": "2026-01-05", "open": 40, "high": 40, "low": 40, "close": 40, "volume": 0 }, { "time": "2026-01-06", "open": 40, "high": 40, "low": 40, "close": 40, "volume": 0 }, { "time": "2026-01-07", "open": 40, "high": 40, "low": 40, "close": 40, "volume": 0 }, { "time": "2026-01-08", "open": 40, "high": 40, "low": 40, "close": 40, "volume": 0 }, { "time": "2026-01-09", "open": 40, "high": 40, "low": 40, "close": 40, "volume": 0 }, { "time": "2026-01-12", "open": 40, "high": 40, "low": 40, "close": 40, "volume": 0 }, { "time": "2026-01-13", "open": 40, "high": 40, "low": 40, "close": 40, "volume": 0 }, { "time": "2026-01-14", "open": 37, "high": 37, "low": 37, "close": 37, "volume": 100 }, { "time": "2026-01-15", "open": 37, "high": 37, "low": 37, "close": 37, "volume": 0 }, { "time": "2026-01-16", "open": 37, "high": 37, "low": 37, "close": 37, "volume": 0 }, { "time": "2026-01-20", "open": 37, "high": 37, "low": 37, "close": 37, "volume": 0 }, { "time": "2026-01-21", "open": 37, "high": 37, "low": 37, "close": 37, "volume": 0 }, { "time": "2026-01-22", "open": 37, "high": 37, "low": 37, "close": 37, "volume": 0 }, { "time": "2026-01-23", "open": 37, "high": 37, "low": 37, "close": 37, "volume": 0 }, { "time": "2026-01-26", "open": 37, "high": 37, "low": 37, "close": 37, "volume": 0 }, { "time": "2026-01-27", "open": 37, "high": 37, "low": 37, "close": 37, "volume": 0 }, { "time": "2026-01-28", "open": 38.9900016784668, "high": 52.880001068115234, "low": 38.95000076293945, "close": 52.880001068115234, "volume": 1100 }, { "time": "2026-01-29", "open": 52.880001068115234, "high": 52.880001068115234, "low": 52.880001068115234, "close": 52.880001068115234, "volume": 0 }, { "time": "2026-01-30", "open": 44.04999923706055, "high": 44.04999923706055, "low": 44.04999923706055, "close": 44.04999923706055, "volume": 200 }, { "time": "2026-02-02", "open": 44.04999923706055, "high": 44.04999923706055, "low": 44.04999923706055, "close": 44.04999923706055, "volume": 0 }, { "time": "2026-02-03", "open": 44.04999923706055, "high": 44.04999923706055, "low": 44.04999923706055, "close": 44.04999923706055, "volume": 0 }, { "time": "2026-02-04", "open": 44.04999923706055, "high": 44.04999923706055, "low": 44.04999923706055, "close": 44.04999923706055, "volume": 0 }, { "time": "2026-02-05", "open": 44.04999923706055, "high": 44.04999923706055, "low": 44.04999923706055, "close": 44.04999923706055, "volume": 0 }, { "time": "2026-02-06", "open": 44.04999923706055, "high": 44.04999923706055, "low": 44.04999923706055, "close": 44.04999923706055, "volume": 0 }, { "time": "2026-02-09", "open": 44.04999923706055, "high": 44.04999923706055, "low": 44.04999923706055, "close": 44.04999923706055, "volume": 0 }, { "time": "2026-02-10", "open": 53, "high": 53, "low": 53, "close": 53, "volume": 100 }, { "time": "2026-02-11", "open": 53, "high": 53, "low": 53, "close": 53, "volume": 0 }, { "time": "2026-02-12", "open": 48, "high": 48, "low": 48, "close": 48, "volume": 100 }, { "time": "2026-02-13", "open": 48, "high": 48, "low": 48, "close": 48, "volume": 100 }, { "time": "2026-02-17", "open": 45, "high": 45, "low": 45, "close": 45, "volume": 300 }, { "time": "2026-02-18", "open": 40.11000061035156, "high": 40.11000061035156, "low": 40.11000061035156, "close": 40.11000061035156, "volume": 200 }, { "time": "2026-02-19", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 200 }, { "time": "2026-02-20", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-02-23", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-02-24", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-02-25", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-02-26", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-02-27", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-03-02", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-03-03", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-03-04", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-03-05", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-03-06", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-03-09", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-03-10", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-03-11", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-03-12", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-03-13", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-03-16", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-03-17", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-03-18", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-03-19", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-03-20", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-03-23", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-03-24", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-03-25", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-03-26", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-03-27", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-03-30", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-03-31", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-04-01", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-04-02", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-04-06", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-04-07", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-04-08", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-04-09", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-04-10", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-04-13", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-04-14", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-04-15", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-04-16", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-04-17", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-04-20", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-04-21", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-04-22", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-04-23", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-04-24", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-04-27", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-04-28", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-04-29", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-04-30", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-05-01", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-05-04", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-05-05", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-05-06", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-05-07", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-05-08", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-05-11", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-05-12", "open": 51.72999954223633, "high": 51.72999954223633, "low": 51.72999954223633, "close": 51.72999954223633, "volume": 0 }, { "time": "2026-05-13", "open": 50, "high": 50, "low": 48, "close": 48, "volume": 400 }, { "time": "2026-05-14", "open": 47.5, "high": 48.0099983215332, "low": 47.5, "close": 48.0099983215332, "volume": 500 }, { "time": "2026-05-15", "open": 48.0099983215332, "high": 48.0099983215332, "low": 48.0099983215332, "close": 48.0099983215332, "volume": 0 }, { "time": "2026-05-18", "open": 50.5, "high": 50.5, "low": 50.5, "close": 50.5, "volume": 100 }, { "time": "2026-05-19", "open": 51, "high": 51, "low": 51, "close": 51, "volume": 200 }, { "time": "2026-05-20", "open": 51, "high": 51, "low": 51, "close": 51, "volume": 0 }, { "time": "2026-05-21", "open": 51, "high": 51, "low": 51, "close": 51, "volume": 0 }, { "time": "2026-05-22", "open": 51, "high": 51, "low": 51, "close": 51, "volume": 0 }, { "time": "2026-05-26", "open": 45, "high": 45, "low": 45, "close": 45, "volume": 1100 }, { "time": "2026-05-27", "open": 45, "high": 45, "low": 45, "close": 45, "volume": 100 }, { "time": "2026-05-28", "open": 45, "high": 45, "low": 43, "close": 43.5099983215332, "volume": 1200 }, { "time": "2026-05-29", "open": 43.5099983215332, "high": 43.5099983215332, "low": 43.5099983215332, "close": 43.5099983215332, "volume": 0 }, { "time": "2026-06-01", "open": 43.5099983215332, "high": 43.5099983215332, "low": 43.5099983215332, "close": 43.5099983215332, "volume": 200 }, { "time": "2026-06-02", "open": 42, "high": 42, "low": 42, "close": 42, "volume": 300 }, { "time": "2026-06-03", "open": 45, "high": 45, "low": 45, "close": 45, "volume": 200 }, { "time": "2026-06-04", "open": 45, "high": 45, "low": 45, "close": 45, "volume": 0 }, { "time": "2026-06-05", "open": 45, "high": 45, "low": 45, "close": 45, "volume": 0 }, { "time": "2026-06-08", "open": 45, "high": 45, "low": 45, "close": 45, "volume": 0 }, { "time": "2026-06-09", "open": 45, "high": 45, "low": 45, "close": 45, "volume": 0 }, { "time": "2026-06-10", "open": 45, "high": 45, "low": 45, "close": 45, "volume": 0 }, { "time": "2026-06-11", "open": 45, "high": 45, "low": 45, "close": 45, "volume": 0 }, { "time": "2026-06-12", "open": 45, "high": 45, "low": 45, "close": 45, "volume": 0 }, { "time": "2026-06-15", "open": 45, "high": 45, "low": 45, "close": 45, "volume": 0 }, { "time": "2026-06-16", "open": 45, "high": 45, "low": 45, "close": 45, "volume": 0 }, { "time": "2026-06-17", "open": 45, "high": 45, "low": 45, "close": 45, "volume": 0 }, { "time": "2026-06-18", "open": 45, "high": 45, "low": 45, "close": 45, "volume": 0 }, { "time": "2026-06-22", "open": 45, "high": 45, "low": 45, "close": 45, "volume": 0 }, { "time": "2026-06-23", "open": 45, "high": 45, "low": 45, "close": 45, "volume": 0 }, { "time": "2026-06-24", "open": 45, "high": 45, "low": 45, "close": 45, "volume": 0 }, { "time": "2026-06-25", "open": 45, "high": 45, "low": 45, "close": 45, "volume": 0 }, { "time": "2026-06-26", "open": 45, "high": 45, "low": 45, "close": 45, "volume": 0 }, { "time": "2026-06-29", "open": 45, "high": 45, "low": 45, "close": 45, "volume": 0 }, { "time": "2026-06-30", "open": 45, "high": 45, "low": 45, "close": 45, "volume": 0 }, { "time": "2026-07-01", "open": 45, "high": 45, "low": 45, "close": 45, "volume": 0 }, { "time": "2026-07-02", "open": 45, "high": 45, "low": 45, "close": 45, "volume": 0 }, { "time": "2026-07-06", "open": 45, "high": 50, "low": 45, "close": 50, "volume": 600 }, { "time": "2026-07-07", "open": 50, "high": 50, "low": 50, "close": 50, "volume": 0 }, { "time": "2026-07-08", "open": 50, "high": 50, "low": 50, "close": 50, "volume": 0 }, { "time": "2026-07-09", "open": 50, "high": 50, "low": 50, "close": 50, "volume": 0 }, { "time": "2026-07-10", "open": 50, "high": 50, "low": 50, "close": 50, "volume": 0 }, { "time": "2026-07-13", "open": 50, "high": 50, "low": 50, "close": 50, "volume": 700 }, { "time": "2026-07-14", "open": 50, "high": 50, "low": 50, "close": 50, "volume": 0 }, { "time": "2026-07-15", "open": 50, "high": 50, "low": 50, "close": 50, "volume": 300 }, { "time": "2026-07-16", "open": 50, "high": 50, "low": 50, "close": 50, "volume": 0 }, { "time": "2026-07-17", "open": 43, "high": 47, "low": 43, "close": 47, "volume": 700 }, { "time": "2026-07-20", "open": 47, "high": 47, "low": 47, "close": 47, "volume": 0 }, { "time": "2026-07-21", "open": 47, "high": 47, "low": 47, "close": 47, "volume": 0 }, { "time": "2026-07-22", "open": 47, "high": 47, "low": 47, "close": 47, "volume": 0 }, { "time": "2026-07-23", "open": 42.0099983215332, "high": 42.0099983215332, "low": 42.0099983215332, "close": 42.0099983215332, "volume": 100 }, { "time": "2026-07-24", "open": 42.0099983215332, "high": 42.0099983215332, "low": 42.0099983215332, "close": 42.0099983215332, "volume": 0 }, { "time": "2026-07-27", "open": 58, "high": 58, "low": 58, "close": 58, "volume": 100 }, { "time": "2026-07-28", "open": 58, "high": 58, "low": 58, "close": 58, "volume": 0 }, { "time": "2026-07-29", "open": 58, "high": 58, "low": 58, "close": 58, "volume": 0 }, { "time": "2026-07-30", "open": 58, "high": 58, "low": 58, "close": 58, "volume": 0 }, { "time": "2026-07-31", "open": 58, "high": 58, "low": 58, "close": 58, "volume": 0 }, { "time": "2026-08-03", "open": 58, "high": 58, "low": 58, "close": 58, "volume": 0 }, { "time": "2026-08-04", "open": 58, "high": 58, "low": 58, "close": 58, "volume": 0 }, { "time": "2026-08-05", "open": 58, "high": 58, "low": 58, "close": 58, "volume": 0 }, { "time": "2026-08-06", "open": 58, "high": 58, "low": 58, "close": 58, "volume": 0 }, { "time": "2026-08-07", "open": 50, "high": 50, "low": 50, "close": 50, "volume": 500 }, { "time": "2026-08-10", "open": 47, "high": 50, "low": 47, "close": 50, "volume": 400 }, { "time": "2026-08-11", "open": 50, "high": 50, "low": 50, "close": 50, "volume": 0 }, { "time": "2026-08-12", "open": 46, "high": 46, "low": 46, "close": 46, "volume": 300 }, { "time": "2026-08-13", "open": 46.20000076293945, "high": 50.81999969482422, "low": 46.20000076293945, "close": 50.81999969482422, "volume": 300 }, { "time": "2026-08-14", "open": 51.97999954223633, "high": 51.97999954223633, "low": 51.97999954223633, "close": 51.97999954223633, "volume": 200 }, { "time": "2026-08-17", "open": 51.97999954223633, "high": 51.97999954223633, "low": 51.97999954223633, "close": 51.97999954223633, "volume": 0 }, { "time": "2026-08-18", "open": 51.97999954223633, "high": 51.97999954223633, "low": 51.97999954223633, "close": 51.97999954223633, "volume": 0 }, { "time": "2026-08-19", "open": 51.97999954223633, "high": 51.97999954223633, "low": 51.97999954223633, "close": 51.97999954223633, "volume": 0 }, { "time": "2026-08-20", "open": 51.97999954223633, "high": 51.97999954223633, "low": 51.97999954223633, "close": 51.97999954223633, "volume": 0 }, { "time": "2026-08-21", "open": 51.97999954223633, "high": 51.97999954223633, "low": 51.97999954223633, "close": 51.97999954223633, "volume": 0 }, { "time": "2026-08-24", "open": 51.97999954223633, "high": 51.97999954223633, "low": 51.97999954223633, "close": 51.97999954223633, "volume": 0 }, { "time": "2026-08-25", "open": 51.97999954223633, "high": 51.97999954223633, "low": 51.97999954223633, "close": 51.97999954223633, "volume": 0 }, { "time": "2026-08-26", "open": 51.97999954223633, "high": 51.97999954223633, "low": 51.97999954223633, "close": 51.97999954223633, "volume": 0 }, { "time": "2026-08-27", "open": 51.97999954223633, "high": 51.97999954223633, "low": 51.97999954223633, "close": 51.97999954223633, "volume": 0 }, { "time": "2026-08-28", "open": 51.97999954223633, "high": 51.97999954223633, "low": 51.97999954223633, "close": 51.97999954223633, "volume": 0 }, { "time": "2026-08-31", "open": 51.97999954223633, "high": 51.97999954223633, "low": 51.97999954223633, "close": 51.97999954223633, "volume": 0 }, { "time": "2026-09-01", "open": 51.97999954223633, "high": 51.97999954223633, "low": 51.97999954223633, "close": 51.97999954223633, "volume": 0 }, { "time": "2026-09-02", "open": 50, "high": 50, "low": 50, "close": 50, "volume": 200 }, { "time": "2026-09-03", "open": 50, "high": 50, "low": 50, "close": 50, "volume": 0 }, { "time": "2026-09-04", "open": 50, "high": 50, "low": 50, "close": 50, "volume": 0 }, { "time": "2026-09-08", "open": 50, "high": 50, "low": 50, "close": 50, "volume": 0 }, { "time": "2026-09-09", "open": 50, "high": 50, "low": 50, "close": 50, "volume": 400 }, { "time": "2026-09-10", "open": 50, "high": 50, "low": 50, "close": 50, "volume": 0 }, { "time": "2026-09-11", "open": 51.0099983215332, "high": 51.0099983215332, "low": 48, "close": 48, "volume": 400 } ], "ma": [ { "time": "2025-11-21", "value": 34.80579902648926 }, { "time": "2025-11-24", "value": 34.64579902648926 }, { "time": "2025-11-25", "value": 34.45579902648926 }, { "time": "2025-11-26", "value": 34.265799026489255 }, { "time": "2025-11-28", "value": 34.15559906005859 }, { "time": "2025-12-01", "value": 34.04539909362793 }, { "time": "2025-12-02", "value": 33.935199127197265 }, { "time": "2025-12-03", "value": 33.8249991607666 }, { "time": "2025-12-04", "value": 33.75739921569824 }, { "time": "2025-12-05", "value": 33.689799270629884 }, { "time": "2025-12-08", "value": 33.622199325561525 }, { "time": "2025-12-09", "value": 33.58199935913086 }, { "time": "2025-12-10", "value": 33.5417993927002 }, { "time": "2025-12-11", "value": 33.50159942626953 }, { "time": "2025-12-12", "value": 33.461399459838866 }, { "time": "2025-12-15", "value": 33.4211994934082 }, { "time": "2025-12-16", "value": 33.38099952697754 }, { "time": "2025-12-17", "value": 33.34079956054688 }, { "time": "2025-12-18", "value": 33.42059959411621 }, { "time": "2025-12-19", "value": 33.500399627685546 }, { "time": "2025-12-22", "value": 33.58019966125488 }, { "time": "2025-12-23", "value": 33.65999969482422 }, { "time": "2025-12-24", "value": 33.73979972839356 }, { "time": "2025-12-26", "value": 33.81959976196289 }, { "time": "2025-12-29", "value": 33.899399795532226 }, { "time": "2025-12-30", "value": 33.97919982910156 }, { "time": "2025-12-31", "value": 34.0589998626709 }, { "time": "2026-01-02", "value": 34.138799896240236 }, { "time": "2026-01-05", "value": 34.21859992980957 }, { "time": "2026-01-06", "value": 34.298399963378905 }, { "time": "2026-01-07", "value": 34.37819999694824 }, { "time": "2026-01-08", "value": 34.45800003051758 }, { "time": "2026-01-09", "value": 34.537800064086916 }, { "time": "2026-01-12", "value": 34.69780006408691 }, { "time": "2026-01-13", "value": 34.857800064086916 }, { "time": "2026-01-14", "value": 34.95780006408691 }, { "time": "2026-01-15", "value": 35.05780006408691 }, { "time": "2026-01-16", "value": 35.15780006408691 }, { "time": "2026-01-20", "value": 35.257800064086915 }, { "time": "2026-01-21", "value": 35.357800064086916 }, { "time": "2026-01-22", "value": 35.45780006408691 }, { "time": "2026-01-23", "value": 35.55780006408691 }, { "time": "2026-01-26", "value": 35.65780006408691 }, { "time": "2026-01-27", "value": 35.757800064086915 }, { "time": "2026-01-28", "value": 36.17540008544922 }, { "time": "2026-01-29", "value": 36.59300010681152 }, { "time": "2026-01-30", "value": 36.83400009155273 }, { "time": "2026-02-02", "value": 37.07500007629395 }, { "time": "2026-02-03", "value": 37.316000061035155 }, { "time": "2026-02-04", "value": 37.55700004577637 }, { "time": "2026-02-05", "value": 37.79800003051758 }, { "time": "2026-02-06", "value": 38.039000015258786 }, { "time": "2026-02-09", "value": 38.31 }, { "time": "2026-02-10", "value": 38.76 }, { "time": "2026-02-11", "value": 39.21 }, { "time": "2026-02-12", "value": 39.56 }, { "time": "2026-02-13", "value": 39.91 }, { "time": "2026-02-17", "value": 40.2 }, { "time": "2026-02-18", "value": 40.34959999084472 }, { "time": "2026-02-19", "value": 40.731599960327145 }, { "time": "2026-02-20", "value": 41.11359992980957 }, { "time": "2026-02-23", "value": 41.4681999206543 }, { "time": "2026-02-24", "value": 41.822799911499025 }, { "time": "2026-02-25", "value": 42.17739990234375 }, { "time": "2026-02-26", "value": 42.53199989318848 }, { "time": "2026-02-27", "value": 42.8865998840332 }, { "time": "2026-03-02", "value": 43.24119987487793 }, { "time": "2026-03-03", "value": 43.595799865722654 }, { "time": "2026-03-04", "value": 43.83039985656738 }, { "time": "2026-03-05", "value": 44.06499984741211 }, { "time": "2026-03-06", "value": 44.29959983825684 }, { "time": "2026-03-09", "value": 44.53419982910156 }, { "time": "2026-03-10", "value": 44.76879981994629 }, { "time": "2026-03-11", "value": 45.00339981079102 }, { "time": "2026-03-12", "value": 45.237999801635745 }, { "time": "2026-03-13", "value": 45.472599792480466 }, { "time": "2026-03-16", "value": 45.707199783325194 }, { "time": "2026-03-17", "value": 45.94179977416992 }, { "time": "2026-03-18", "value": 46.17639976501465 }, { "time": "2026-03-19", "value": 46.41099975585937 }, { "time": "2026-03-20", "value": 46.6455997467041 }, { "time": "2026-03-23", "value": 46.88019973754883 }, { "time": "2026-03-24", "value": 47.11479972839356 }, { "time": "2026-03-25", "value": 47.34939971923828 }, { "time": "2026-03-26", "value": 47.583999710083006 }, { "time": "2026-03-27", "value": 47.87859970092774 }, { "time": "2026-03-30", "value": 48.17319969177246 }, { "time": "2026-03-31", "value": 48.46779968261719 }, { "time": "2026-04-01", "value": 48.762399673461914 }, { "time": "2026-04-02", "value": 49.05699966430664 }, { "time": "2026-04-06", "value": 49.35159965515137 }, { "time": "2026-04-07", "value": 49.64619964599609 }, { "time": "2026-04-08", "value": 49.94079963684082 }, { "time": "2026-04-09", "value": 50.235399627685545 }, { "time": "2026-04-10", "value": 50.212399597167966 }, { "time": "2026-04-13", "value": 50.189399566650394 }, { "time": "2026-04-14", "value": 50.342999572753904 }, { "time": "2026-04-15", "value": 50.49659957885742 }, { "time": "2026-04-16", "value": 50.65019958496094 }, { "time": "2026-04-17", "value": 50.803799591064454 }, { "time": "2026-04-20", "value": 50.95739959716797 }, { "time": "2026-04-21", "value": 51.11099960327149 }, { "time": "2026-04-22", "value": 51.264599609375 }, { "time": "2026-04-23", "value": 51.23919960021973 }, { "time": "2026-04-24", "value": 51.21379959106445 }, { "time": "2026-04-27", "value": 51.28839958190918 }, { "time": "2026-04-28", "value": 51.36299957275391 }, { "time": "2026-04-29", "value": 51.497599563598634 }, { "time": "2026-04-30", "value": 51.72999954223633 }, { "time": "2026-05-01", "value": 51.72999954223633 }, { "time": "2026-05-04", "value": 51.72999954223633 }, { "time": "2026-05-05", "value": 51.72999954223633 }, { "time": "2026-05-06", "value": 51.72999954223633 }, { "time": "2026-05-07", "value": 51.72999954223633 }, { "time": "2026-05-08", "value": 51.72999954223633 }, { "time": "2026-05-11", "value": 51.72999954223633 }, { "time": "2026-05-12", "value": 51.72999954223633 }, { "time": "2026-05-13", "value": 51.6553995513916 }, { "time": "2026-05-14", "value": 51.580999526977536 }, { "time": "2026-05-15", "value": 51.506599502563475 }, { "time": "2026-05-18", "value": 51.48199951171875 }, { "time": "2026-05-19", "value": 51.467399520874025 }, { "time": "2026-05-20", "value": 51.452799530029296 }, { "time": "2026-05-21", "value": 51.43819953918457 }, { "time": "2026-05-22", "value": 51.423599548339844 }, { "time": "2026-05-26", "value": 51.28899955749512 }, { "time": "2026-05-27", "value": 51.15439956665039 }, { "time": "2026-05-28", "value": 50.989999542236326 }, { "time": "2026-05-29", "value": 50.82559951782227 }, { "time": "2026-06-01", "value": 50.661199493408205 }, { "time": "2026-06-02", "value": 50.466599502563476 }, { "time": "2026-06-03", "value": 50.33199951171875 }, { "time": "2026-06-04", "value": 50.19739952087402 }, { "time": "2026-06-05", "value": 50.062799530029295 }, { "time": "2026-06-08", "value": 49.92819953918457 }, { "time": "2026-06-09", "value": 49.79359954833984 }, { "time": "2026-06-10", "value": 49.658999557495115 }, { "time": "2026-06-11", "value": 49.52439956665039 }, { "time": "2026-06-12", "value": 49.38979957580566 }, { "time": "2026-06-15", "value": 49.255199584960934 }, { "time": "2026-06-16", "value": 49.120599594116214 }, { "time": "2026-06-17", "value": 48.98599960327149 }, { "time": "2026-06-18", "value": 48.85139961242676 }, { "time": "2026-06-22", "value": 48.716799621582034 }, { "time": "2026-06-23", "value": 48.58219963073731 }, { "time": "2026-06-24", "value": 48.44759963989258 }, { "time": "2026-06-25", "value": 48.31299964904785 }, { "time": "2026-06-26", "value": 48.178399658203126 }, { "time": "2026-06-29", "value": 48.0437996673584 }, { "time": "2026-06-30", "value": 47.90919967651367 }, { "time": "2026-07-01", "value": 47.774599685668946 }, { "time": "2026-07-02", "value": 47.63999969482422 }, { "time": "2026-07-06", "value": 47.605399703979494 }, { "time": "2026-07-07", "value": 47.57079971313477 }, { "time": "2026-07-08", "value": 47.536199722290036 }, { "time": "2026-07-09", "value": 47.50159973144531 }, { "time": "2026-07-10", "value": 47.466999740600585 }, { "time": "2026-07-13", "value": 47.43239974975586 }, { "time": "2026-07-14", "value": 47.397799758911134 }, { "time": "2026-07-15", "value": 47.36319976806641 }, { "time": "2026-07-16", "value": 47.32859977722168 }, { "time": "2026-07-17", "value": 47.233999786376955 }, { "time": "2026-07-20", "value": 47.13939979553223 }, { "time": "2026-07-21", "value": 47.0447998046875 }, { "time": "2026-07-22", "value": 46.95019981384277 }, { "time": "2026-07-23", "value": 46.755799789428714 }, { "time": "2026-07-24", "value": 46.56139976501465 }, { "time": "2026-07-27", "value": 46.76139976501465 }, { "time": "2026-07-28", "value": 46.96119979858398 }, { "time": "2026-07-29", "value": 47.16099983215332 }, { "time": "2026-07-30", "value": 47.31099983215332 }, { "time": "2026-07-31", "value": 47.45099983215332 }, { "time": "2026-08-03", "value": 47.59099983215332 }, { "time": "2026-08-04", "value": 47.73099983215332 }, { "time": "2026-08-05", "value": 47.87099983215332 }, { "time": "2026-08-06", "value": 48.13099983215332 }, { "time": "2026-08-07", "value": 48.23099983215332 }, { "time": "2026-08-10", "value": 48.360799865722655 }, { "time": "2026-08-11", "value": 48.49059989929199 }, { "time": "2026-08-12", "value": 48.54039993286133 }, { "time": "2026-08-13", "value": 48.716799926757815 }, { "time": "2026-08-14", "value": 48.85639991760254 }, { "time": "2026-08-17", "value": 48.99599990844727 }, { "time": "2026-08-18", "value": 49.13559989929199 }, { "time": "2026-08-19", "value": 49.27519989013672 }, { "time": "2026-08-20", "value": 49.41479988098145 }, { "time": "2026-08-21", "value": 49.55439987182617 }, { "time": "2026-08-24", "value": 49.6939998626709 }, { "time": "2026-08-25", "value": 49.83359985351562 }, { "time": "2026-08-26", "value": 49.97319984436035 }, { "time": "2026-08-27", "value": 50.11279983520508 }, { "time": "2026-08-28", "value": 50.2523998260498 }, { "time": "2026-08-31", "value": 50.39199981689453 }, { "time": "2026-09-01", "value": 50.531599807739255 }, { "time": "2026-09-02", "value": 50.631599807739256 }, { "time": "2026-09-03", "value": 50.73159980773926 }, { "time": "2026-09-04", "value": 50.83159980773926 }, { "time": "2026-09-08", "value": 50.93159980773926 }, { "time": "2026-09-09", "value": 51.031599807739255 }, { "time": "2026-09-10", "value": 51.131599807739256 }, { "time": "2026-09-11", "value": 51.19159980773926 } ], "analysis": null }