{
  "ok": true,
  "cached": false,
  "ticker": "JGRO",
  "price": 93.485,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 92.5199966430664,
      "high": 92.93000030517578,
      "low": 92.41999816894531,
      "close": 92.93000030517578,
      "volume": 352800
    },
    {
      "time": "2025-09-16",
      "open": 93.02999877929688,
      "high": 93.04000091552734,
      "low": 92.62999725341797,
      "close": 92.80999755859375,
      "volume": 468600
    },
    {
      "time": "2025-09-17",
      "open": 92.80999755859375,
      "high": 92.88800048828125,
      "low": 91.62300109863281,
      "close": 92.5,
      "volume": 321700
    },
    {
      "time": "2025-09-18",
      "open": 93.08999633789062,
      "high": 93.55899810791016,
      "low": 92.802001953125,
      "close": 93.11000061035156,
      "volume": 346200
    },
    {
      "time": "2025-09-19",
      "open": 93.55999755859375,
      "high": 94.01200103759766,
      "low": 93.30000305175781,
      "close": 93.94999694824219,
      "volume": 270000
    },
    {
      "time": "2025-09-22",
      "open": 93.7699966430664,
      "high": 94.70999908447266,
      "low": 93.71199798583984,
      "close": 94.61000061035156,
      "volume": 2558300
    },
    {
      "time": "2025-09-23",
      "open": 94.5999984741211,
      "high": 94.5999984741211,
      "low": 93.38999938964844,
      "close": 93.58999633789062,
      "volume": 551700
    },
    {
      "time": "2025-09-24",
      "open": 93.91999816894531,
      "high": 93.91999816894531,
      "low": 92.76499938964844,
      "close": 93.16999816894531,
      "volume": 332200
    },
    {
      "time": "2025-09-25",
      "open": 92.27999877929688,
      "high": 92.87999725341797,
      "low": 91.80000305175781,
      "close": 92.62000274658203,
      "volume": 325400
    },
    {
      "time": "2025-09-26",
      "open": 92.80999755859375,
      "high": 93.03700256347656,
      "low": 92.24600219726562,
      "close": 92.9800033569336,
      "volume": 253800
    },
    {
      "time": "2025-09-29",
      "open": 93.48999786376953,
      "high": 93.91500091552734,
      "low": 93.31999969482422,
      "close": 93.56999969482422,
      "volume": 287100
    },
    {
      "time": "2025-09-30",
      "open": 93.44999694824219,
      "high": 93.79000091552734,
      "low": 93.05999755859375,
      "close": 93.75,
      "volume": 335100
    },
    {
      "time": "2025-10-01",
      "open": 93.16999816894531,
      "high": 94.12200164794922,
      "low": 93.0999984741211,
      "close": 93.93000030517578,
      "volume": 308500
    },
    {
      "time": "2025-10-02",
      "open": 94.54000091552734,
      "high": 94.54000091552734,
      "low": 93.70999908447266,
      "close": 94.1500015258789,
      "volume": 295000
    },
    {
      "time": "2025-10-03",
      "open": 94.43000030517578,
      "high": 94.4729995727539,
      "low": 93.54000091552734,
      "close": 93.91999816894531,
      "volume": 232500
    },
    {
      "time": "2025-10-06",
      "open": 94.13999938964844,
      "high": 94.58000183105469,
      "low": 93.88500213623047,
      "close": 94.33999633789062,
      "volume": 290300
    },
    {
      "time": "2025-10-07",
      "open": 94.55999755859375,
      "high": 94.56999969482422,
      "low": 93.36000061035156,
      "close": 93.88999938964844,
      "volume": 271800
    },
    {
      "time": "2025-10-08",
      "open": 94.18000030517578,
      "high": 94.83000183105469,
      "low": 94.15499877929688,
      "close": 94.83000183105469,
      "volume": 381100
    },
    {
      "time": "2025-10-09",
      "open": 94.91999816894531,
      "high": 94.91999816894531,
      "low": 94.30000305175781,
      "close": 94.77999877929688,
      "volume": 265000
    },
    {
      "time": "2025-10-10",
      "open": 94.87000274658203,
      "high": 95.15899658203125,
      "low": 91.69000244140625,
      "close": 91.69000244140625,
      "volume": 288300
    },
    {
      "time": "2025-10-13",
      "open": 93.31999969482422,
      "high": 93.87999725341797,
      "low": 92.98999786376953,
      "close": 93.77999877929688,
      "volume": 190700
    },
    {
      "time": "2025-10-14",
      "open": 92.58999633789062,
      "high": 93.61499786376953,
      "low": 91.63999938964844,
      "close": 92.93000030517578,
      "volume": 209900
    },
    {
      "time": "2025-10-15",
      "open": 93.83000183105469,
      "high": 94.177001953125,
      "low": 92.55799865722656,
      "close": 93.25,
      "volume": 319000
    },
    {
      "time": "2025-10-16",
      "open": 93.7300033569336,
      "high": 94.12000274658203,
      "low": 92.26000213623047,
      "close": 92.79000091552734,
      "volume": 285400
    },
    {
      "time": "2025-10-17",
      "open": 92.44999694824219,
      "high": 93.27999877929688,
      "low": 91.95999908447266,
      "close": 93.0999984741211,
      "volume": 239900
    },
    {
      "time": "2025-10-20",
      "open": 93.4800033569336,
      "high": 94.27999877929688,
      "low": 93.4800033569336,
      "close": 94.0199966430664,
      "volume": 357400
    },
    {
      "time": "2025-10-21",
      "open": 94.1500015258789,
      "high": 94.16200256347656,
      "low": 93.69499969482422,
      "close": 93.9800033569336,
      "volume": 260900
    },
    {
      "time": "2025-10-22",
      "open": 94.04000091552734,
      "high": 94.11000061035156,
      "low": 92.22000122070312,
      "close": 93.08999633789062,
      "volume": 231400
    },
    {
      "time": "2025-10-23",
      "open": 93.12000274658203,
      "high": 94.1500015258789,
      "low": 93.01000213623047,
      "close": 94.0199966430664,
      "volume": 242700
    },
    {
      "time": "2025-10-24",
      "open": 94.80999755859375,
      "high": 95.16999816894531,
      "low": 94.68000030517578,
      "close": 94.87000274658203,
      "volume": 316000
    },
    {
      "time": "2025-10-27",
      "open": 96.04000091552734,
      "high": 96.51000213623047,
      "low": 95.89199829101562,
      "close": 96.44000244140625,
      "volume": 384900
    },
    {
      "time": "2025-10-28",
      "open": 96.9800033569336,
      "high": 97.5199966430664,
      "low": 96.67500305175781,
      "close": 97.2300033569336,
      "volume": 506800
    },
    {
      "time": "2025-10-29",
      "open": 97.69999694824219,
      "high": 97.91000366210938,
      "low": 96.94000244140625,
      "close": 97.72000122070312,
      "volume": 460400
    },
    {
      "time": "2025-10-30",
      "open": 96.66999816894531,
      "high": 97.04499816894531,
      "low": 95.94999694824219,
      "close": 95.95999908447266,
      "volume": 422600
    },
    {
      "time": "2025-10-31",
      "open": 97.16999816894531,
      "high": 97.18000030517578,
      "low": 95.95500183105469,
      "close": 96.4000015258789,
      "volume": 1571300
    },
    {
      "time": "2025-11-03",
      "open": 97.04000091552734,
      "high": 97.1449966430664,
      "low": 96.19000244140625,
      "close": 96.4800033569336,
      "volume": 398100
    },
    {
      "time": "2025-11-04",
      "open": 95.06999969482422,
      "high": 95.80999755859375,
      "low": 94.52200317382812,
      "close": 94.6500015258789,
      "volume": 295600
    },
    {
      "time": "2025-11-05",
      "open": 94.61000061035156,
      "high": 95.56999969482422,
      "low": 94.375,
      "close": 94.91000366210938,
      "volume": 302400
    },
    {
      "time": "2025-11-06",
      "open": 94.69999694824219,
      "high": 94.69999694824219,
      "low": 92.88999938964844,
      "close": 93.25,
      "volume": 372300
    },
    {
      "time": "2025-11-07",
      "open": 92.4800033569336,
      "high": 93.11000061035156,
      "low": 91.20999908447266,
      "close": 93.06999969482422,
      "volume": 527900
    },
    {
      "time": "2025-11-10",
      "open": 94.44999694824219,
      "high": 95.29000091552734,
      "low": 94.16000366210938,
      "close": 95.1500015258789,
      "volume": 295600
    },
    {
      "time": "2025-11-11",
      "open": 94.72000122070312,
      "high": 94.97000122070312,
      "low": 94.08999633789062,
      "close": 94.86000061035156,
      "volume": 250700
    },
    {
      "time": "2025-11-12",
      "open": 95.19999694824219,
      "high": 95.19999694824219,
      "low": 94.08999633789062,
      "close": 94.61000061035156,
      "volume": 224500
    },
    {
      "time": "2025-11-13",
      "open": 94.06999969482422,
      "high": 94.06999969482422,
      "low": 91.87000274658203,
      "close": 92.23999786376953,
      "volume": 304100
    },
    {
      "time": "2025-11-14",
      "open": 90.75,
      "high": 93.19000244140625,
      "low": 90.44999694824219,
      "close": 92.52999877929688,
      "volume": 291100
    },
    {
      "time": "2025-11-17",
      "open": 92.04000091552734,
      "high": 92.86000061035156,
      "low": 91.06500244140625,
      "close": 91.75,
      "volume": 321800
    },
    {
      "time": "2025-11-18",
      "open": 91.01000213623047,
      "high": 91.61000061035156,
      "low": 90.01000213623047,
      "close": 90.81999969482422,
      "volume": 386300
    },
    {
      "time": "2025-11-19",
      "open": 90.98999786376953,
      "high": 92.21900177001953,
      "low": 90.5989990234375,
      "close": 91.48999786376953,
      "volume": 337400
    },
    {
      "time": "2025-11-20",
      "open": 93.4000015258789,
      "high": 93.70800018310547,
      "low": 89.3499984741211,
      "close": 89.47000122070312,
      "volume": 1055300
    },
    {
      "time": "2025-11-21",
      "open": 89.70999908447266,
      "high": 90.7699966430664,
      "low": 88.3499984741211,
      "close": 89.77999877929688,
      "volume": 543200
    },
    {
      "time": "2025-11-24",
      "open": 90.43000030517578,
      "high": 92.18000030517578,
      "low": 90.43000030517578,
      "close": 92.05000305175781,
      "volume": 421000
    },
    {
      "time": "2025-11-25",
      "open": 91.79000091552734,
      "high": 92.85600280761719,
      "low": 90.77999877929688,
      "close": 92.69999694824219,
      "volume": 476800
    },
    {
      "time": "2025-11-26",
      "open": 93.30000305175781,
      "high": 93.80999755859375,
      "low": 93.04000091552734,
      "close": 93.48999786376953,
      "volume": 300800
    },
    {
      "time": "2025-11-28",
      "open": 93.62000274658203,
      "high": 94.06800079345703,
      "low": 93.61000061035156,
      "close": 94.02999877929688,
      "volume": 222700
    },
    {
      "time": "2025-12-01",
      "open": 93.26000213623047,
      "high": 93.95999908447266,
      "low": 93.01000213623047,
      "close": 93.56999969482422,
      "volume": 284600
    },
    {
      "time": "2025-12-02",
      "open": 94.0199966430664,
      "high": 94.66000366210938,
      "low": 93.72000122070312,
      "close": 94.06999969482422,
      "volume": 375800
    },
    {
      "time": "2025-12-03",
      "open": 93.7699966430664,
      "high": 94.33000183105469,
      "low": 93.37999725341797,
      "close": 94.13999938964844,
      "volume": 278700
    },
    {
      "time": "2025-12-04",
      "open": 94.4800033569336,
      "high": 94.4800033569336,
      "low": 93.90499877929688,
      "close": 94.47000122070312,
      "volume": 309200
    },
    {
      "time": "2025-12-05",
      "open": 94.66999816894531,
      "high": 95.08000183105469,
      "low": 94.3499984741211,
      "close": 94.68000030517578,
      "volume": 399200
    },
    {
      "time": "2025-12-08",
      "open": 94.9800033569336,
      "high": 95.1520004272461,
      "low": 94.31999969482422,
      "close": 94.72000122070312,
      "volume": 478400
    },
    {
      "time": "2025-12-09",
      "open": 94.51000213623047,
      "high": 94.91000366210938,
      "low": 94.30000305175781,
      "close": 94.76000213623047,
      "volume": 359200
    },
    {
      "time": "2025-12-10",
      "open": 94.52999877929688,
      "high": 95.13999938964844,
      "low": 94.06099700927734,
      "close": 94.9000015258789,
      "volume": 731200
    },
    {
      "time": "2025-12-11",
      "open": 94.19000244140625,
      "high": 94.78900146484375,
      "low": 93.43000030517578,
      "close": 94.69000244140625,
      "volume": 338100
    },
    {
      "time": "2025-12-12",
      "open": 94.29000091552734,
      "high": 94.32499694824219,
      "low": 92.45999908447266,
      "close": 92.9800033569336,
      "volume": 494900
    },
    {
      "time": "2025-12-15",
      "open": 93.62000274658203,
      "high": 93.62000274658203,
      "low": 92.36000061035156,
      "close": 92.41000366210938,
      "volume": 555200
    },
    {
      "time": "2025-12-16",
      "open": 91.87999725341797,
      "high": 92.70600128173828,
      "low": 91.73999786376953,
      "close": 92.5,
      "volume": 376800
    },
    {
      "time": "2025-12-17",
      "open": 92.69000244140625,
      "high": 92.69200134277344,
      "low": 90.70999908447266,
      "close": 90.73999786376953,
      "volume": 426900
    },
    {
      "time": "2025-12-18",
      "open": 91.69000244140625,
      "high": 92.26000213623047,
      "low": 91.37000274658203,
      "close": 91.6500015258789,
      "volume": 460100
    },
    {
      "time": "2025-12-19",
      "open": 92.18000030517578,
      "high": 93.04499816894531,
      "low": 92.11000061035156,
      "close": 93.0199966430664,
      "volume": 380900
    },
    {
      "time": "2025-12-22",
      "open": 93.66999816894531,
      "high": 93.73999786376953,
      "low": 93.27999877929688,
      "close": 93.52999877929688,
      "volume": 323800
    },
    {
      "time": "2025-12-23",
      "open": 93.3499984741211,
      "high": 94.16000366210938,
      "low": 93.30000305175781,
      "close": 94.16000366210938,
      "volume": 325600
    },
    {
      "time": "2025-12-24",
      "open": 94.05000305175781,
      "high": 94.36000061035156,
      "low": 93.98200225830078,
      "close": 94.36000061035156,
      "volume": 331200
    },
    {
      "time": "2025-12-26",
      "open": 94.48999786376953,
      "high": 94.56999969482422,
      "low": 94.1500015258789,
      "close": 94.33999633789062,
      "volume": 185500
    },
    {
      "time": "2025-12-29",
      "open": 93.7699966430664,
      "high": 94.0199966430664,
      "low": 93.4800033569336,
      "close": 93.7699966430664,
      "volume": 219000
    },
    {
      "time": "2025-12-30",
      "open": 93.69000244140625,
      "high": 93.86000061035156,
      "low": 93.47000122070312,
      "close": 93.48999786376953,
      "volume": 412000
    },
    {
      "time": "2025-12-31",
      "open": 93.62999725341797,
      "high": 93.62999725341797,
      "low": 92.77999877929688,
      "close": 92.80000305175781,
      "volume": 233500
    },
    {
      "time": "2026-01-02",
      "open": 93.55000305175781,
      "high": 93.81999969482422,
      "low": 92.16999816894531,
      "close": 92.70999908447266,
      "volume": 576400
    },
    {
      "time": "2026-01-05",
      "open": 93.18000030517578,
      "high": 93.53199768066406,
      "low": 93.01000213623047,
      "close": 93.2300033569336,
      "volume": 634100
    },
    {
      "time": "2026-01-06",
      "open": 93.3499984741211,
      "high": 93.63600158691406,
      "low": 92.86499786376953,
      "close": 93.5999984741211,
      "volume": 384100
    },
    {
      "time": "2026-01-07",
      "open": 93.70999908447266,
      "high": 94.43000030517578,
      "low": 93.54000091552734,
      "close": 93.80000305175781,
      "volume": 385700
    },
    {
      "time": "2026-01-08",
      "open": 93.61000061035156,
      "high": 93.61000061035156,
      "low": 92.3499984741211,
      "close": 92.75,
      "volume": 871600
    },
    {
      "time": "2026-01-09",
      "open": 93.0199966430664,
      "high": 93.5,
      "low": 92.61000061035156,
      "close": 93.31999969482422,
      "volume": 536900
    },
    {
      "time": "2026-01-12",
      "open": 92.7699966430664,
      "high": 93.98999786376953,
      "low": 92.7699966430664,
      "close": 93.72000122070312,
      "volume": 661700
    },
    {
      "time": "2026-01-13",
      "open": 93.68000030517578,
      "high": 93.98999786376953,
      "low": 93.13500213623047,
      "close": 93.68000030517578,
      "volume": 811300
    },
    {
      "time": "2026-01-14",
      "open": 93.13999938964844,
      "high": 93.14099884033203,
      "low": 91.7699966430664,
      "close": 92.4800033569336,
      "volume": 367400
    },
    {
      "time": "2026-01-15",
      "open": 93.19999694824219,
      "high": 93.34300231933594,
      "low": 92.45999908447266,
      "close": 92.61000061035156,
      "volume": 539000
    },
    {
      "time": "2026-01-16",
      "open": 92.95999908447266,
      "high": 93.06999969482422,
      "low": 92.28500366210938,
      "close": 92.41000366210938,
      "volume": 357400
    },
    {
      "time": "2026-01-20",
      "open": 90.70999908447266,
      "high": 91.22000122070312,
      "low": 90.0199966430664,
      "close": 90.16000366210938,
      "volume": 984700
    },
    {
      "time": "2026-01-21",
      "open": 90.37999725341797,
      "high": 91.33000183105469,
      "low": 89.70999908447266,
      "close": 90.66999816894531,
      "volume": 872500
    },
    {
      "time": "2026-01-22",
      "open": 91.48999786376953,
      "high": 91.61000061035156,
      "low": 90.93099975585938,
      "close": 91.37999725341797,
      "volume": 550700
    },
    {
      "time": "2026-01-23",
      "open": 91.44999694824219,
      "high": 92.01000213623047,
      "low": 91.21499633789062,
      "close": 91.68000030517578,
      "volume": 404700
    },
    {
      "time": "2026-01-26",
      "open": 91.69999694824219,
      "high": 92.5,
      "low": 91.6449966430664,
      "close": 92.19000244140625,
      "volume": 877500
    },
    {
      "time": "2026-01-27",
      "open": 92.68000030517578,
      "high": 93.16999816894531,
      "low": 92.58000183105469,
      "close": 92.9000015258789,
      "volume": 561100
    },
    {
      "time": "2026-01-28",
      "open": 93.19000244140625,
      "high": 93.20999908447266,
      "low": 92.44999694824219,
      "close": 92.69000244140625,
      "volume": 528600
    },
    {
      "time": "2026-01-29",
      "open": 92.5999984741211,
      "high": 92.5999984741211,
      "low": 90.44999694824219,
      "close": 92.05999755859375,
      "volume": 871800
    },
    {
      "time": "2026-01-30",
      "open": 91.7699966430664,
      "high": 92.11900329589844,
      "low": 90.87999725341797,
      "close": 91.2699966430664,
      "volume": 780800
    },
    {
      "time": "2026-02-02",
      "open": 90.91000366210938,
      "high": 91.91999816894531,
      "low": 90.86000061035156,
      "close": 91.56999969482422,
      "volume": 697000
    },
    {
      "time": "2026-02-03",
      "open": 91.79000091552734,
      "high": 91.83999633789062,
      "low": 89.26699829101562,
      "close": 90.1500015258789,
      "volume": 401300
    },
    {
      "time": "2026-02-04",
      "open": 90.11000061035156,
      "high": 90.11000061035156,
      "low": 87.62999725341797,
      "close": 88.58000183105469,
      "volume": 432600
    },
    {
      "time": "2026-02-05",
      "open": 87.83999633789062,
      "high": 88.52999877929688,
      "low": 87.20999908447266,
      "close": 87.44999694824219,
      "volume": 906200
    },
    {
      "time": "2026-02-06",
      "open": 88.13999938964844,
      "high": 89.75,
      "low": 88.01000213623047,
      "close": 89.55999755859375,
      "volume": 1034300
    },
    {
      "time": "2026-02-09",
      "open": 89.37999725341797,
      "high": 90.7699966430664,
      "low": 89.37999725341797,
      "close": 90.44000244140625,
      "volume": 657100
    },
    {
      "time": "2026-02-10",
      "open": 90.68000030517578,
      "high": 90.8499984741211,
      "low": 90.05999755859375,
      "close": 90.13999938964844,
      "volume": 554200
    },
    {
      "time": "2026-02-11",
      "open": 90.80000305175781,
      "high": 90.91500091552734,
      "low": 89.45999908447266,
      "close": 89.94000244140625,
      "volume": 503100
    },
    {
      "time": "2026-02-12",
      "open": 90.26000213623047,
      "high": 90.28500366210938,
      "low": 88.04000091552734,
      "close": 88.20999908447266,
      "volume": 526100
    },
    {
      "time": "2026-02-13",
      "open": 88.25,
      "high": 88.62999725341797,
      "low": 87.43299865722656,
      "close": 87.88999938964844,
      "volume": 521100
    },
    {
      "time": "2026-02-17",
      "open": 87.45999908447266,
      "high": 88.5999984741211,
      "low": 87.0199966430664,
      "close": 88.23999786376953,
      "volume": 830100
    },
    {
      "time": "2026-02-18",
      "open": 88.37999725341797,
      "high": 89.27300262451172,
      "low": 88.26000213623047,
      "close": 88.77999877929688,
      "volume": 618100
    },
    {
      "time": "2026-02-19",
      "open": 88.54000091552734,
      "high": 89,
      "low": 88.19999694824219,
      "close": 88.75,
      "volume": 505700
    },
    {
      "time": "2026-02-20",
      "open": 88.48999786376953,
      "high": 89.68499755859375,
      "low": 88.4010009765625,
      "close": 89.5,
      "volume": 753600
    },
    {
      "time": "2026-02-23",
      "open": 89.31999969482422,
      "high": 89.53500366210938,
      "low": 88.1500015258789,
      "close": 88.44999694824219,
      "volume": 409400
    },
    {
      "time": "2026-02-24",
      "open": 88.37999725341797,
      "high": 89.33999633789062,
      "low": 87.99500274658203,
      "close": 89.22000122070312,
      "volume": 516000
    },
    {
      "time": "2026-02-25",
      "open": 89.69999694824219,
      "high": 90.22000122070312,
      "low": 89.69999694824219,
      "close": 90.12999725341797,
      "volume": 697100
    },
    {
      "time": "2026-02-26",
      "open": 90.11000061035156,
      "high": 90.11000061035156,
      "low": 88.4800033569336,
      "close": 89.31999969482422,
      "volume": 693100
    },
    {
      "time": "2026-02-27",
      "open": 88.29000091552734,
      "high": 88.7699966430664,
      "low": 88.12000274658203,
      "close": 88.66000366210938,
      "volume": 443800
    },
    {
      "time": "2026-03-02",
      "open": 87.51000213623047,
      "high": 89.08000183105469,
      "low": 87.49500274658203,
      "close": 88.79000091552734,
      "volume": 507300
    },
    {
      "time": "2026-03-03",
      "open": 87.19000244140625,
      "high": 88.18399810791016,
      "low": 86.4000015258789,
      "close": 87.91000366210938,
      "volume": 592600
    },
    {
      "time": "2026-03-04",
      "open": 88.16000366210938,
      "high": 88.9000015258789,
      "low": 87.94999694824219,
      "close": 88.66999816894531,
      "volume": 517000
    },
    {
      "time": "2026-03-05",
      "open": 88.2300033569336,
      "high": 88.56999969482422,
      "low": 87.13999938964844,
      "close": 88.02999877929688,
      "volume": 397900
    },
    {
      "time": "2026-03-06",
      "open": 86.92500305175781,
      "high": 87.48999786376953,
      "low": 86.58000183105469,
      "close": 86.81999969482422,
      "volume": 504600
    },
    {
      "time": "2026-03-09",
      "open": 86.08000183105469,
      "high": 88.2300033569336,
      "low": 85.83999633789062,
      "close": 88.08000183105469,
      "volume": 650100
    },
    {
      "time": "2026-03-10",
      "open": 88.0999984741211,
      "high": 88.88899993896484,
      "low": 87.85800170898438,
      "close": 88.11000061035156,
      "volume": 396100
    },
    {
      "time": "2026-03-11",
      "open": 88.18000030517578,
      "high": 88.63500213623047,
      "low": 87.66000366210938,
      "close": 88.08000183105469,
      "volume": 356000
    },
    {
      "time": "2026-03-12",
      "open": 87.37999725341797,
      "high": 87.37999725341797,
      "low": 86.48999786376953,
      "close": 86.5999984741211,
      "volume": 424100
    },
    {
      "time": "2026-03-13",
      "open": 86.91000366210938,
      "high": 87.26000213623047,
      "low": 85.68000030517578,
      "close": 85.7699966430664,
      "volume": 460400
    },
    {
      "time": "2026-03-16",
      "open": 86.55999755859375,
      "high": 87.27999877929688,
      "low": 86.51000213623047,
      "close": 86.81999969482422,
      "volume": 942200
    },
    {
      "time": "2026-03-17",
      "open": 87.16999816894531,
      "high": 87.40499877929688,
      "low": 86.80000305175781,
      "close": 87.02999877929688,
      "volume": 479100
    },
    {
      "time": "2026-03-18",
      "open": 86.7699966430664,
      "high": 86.9800033569336,
      "low": 85.83999633789062,
      "close": 85.87999725341797,
      "volume": 414400
    },
    {
      "time": "2026-03-19",
      "open": 85.19000244140625,
      "high": 85.95999908447266,
      "low": 84.80999755859375,
      "close": 85.62999725341797,
      "volume": 388400
    },
    {
      "time": "2026-03-20",
      "open": 85.37000274658203,
      "high": 85.37000274658203,
      "low": 83.55999755859375,
      "close": 84.0199966430664,
      "volume": 341300
    },
    {
      "time": "2026-03-23",
      "open": 85.37999725341797,
      "high": 86.18000030517578,
      "low": 85.04000091552734,
      "close": 85.30999755859375,
      "volume": 1007800
    },
    {
      "time": "2026-03-24",
      "open": 84.72000122070312,
      "high": 85.31199645996094,
      "low": 84.4800033569336,
      "close": 84.8499984741211,
      "volume": 440500
    },
    {
      "time": "2026-03-25",
      "open": 85.68000030517578,
      "high": 86.06999969482422,
      "low": 85.41500091552734,
      "close": 85.5999984741211,
      "volume": 342700
    },
    {
      "time": "2026-03-26",
      "open": 84.88999938964844,
      "high": 85.08499908447266,
      "low": 83.5199966430664,
      "close": 83.52999877929688,
      "volume": 860800
    },
    {
      "time": "2026-03-27",
      "open": 83.16999816894531,
      "high": 83.16999816894531,
      "low": 81.87000274658203,
      "close": 82.0199966430664,
      "volume": 764500
    },
    {
      "time": "2026-03-30",
      "open": 82.69000244140625,
      "high": 82.7249984741211,
      "low": 81.16000366210938,
      "close": 81.52999877929688,
      "volume": 670000
    },
    {
      "time": "2026-03-31",
      "open": 82.47000122070312,
      "high": 84.66999816894531,
      "low": 82.47000122070312,
      "close": 84.5199966430664,
      "volume": 620500
    },
    {
      "time": "2026-04-01",
      "open": 85.19000244140625,
      "high": 85.87000274658203,
      "low": 85.00499725341797,
      "close": 85.37999725341797,
      "volume": 576900
    },
    {
      "time": "2026-04-02",
      "open": 83.91999816894531,
      "high": 85.71499633789062,
      "low": 83.79900360107422,
      "close": 85.44999694824219,
      "volume": 703800
    },
    {
      "time": "2026-04-06",
      "open": 85.47000122070312,
      "high": 85.87999725341797,
      "low": 85.23999786376953,
      "close": 85.69000244140625,
      "volume": 553200
    },
    {
      "time": "2026-04-07",
      "open": 85.43000030517578,
      "high": 85.7699966430664,
      "low": 84.3499984741211,
      "close": 85.7699966430664,
      "volume": 953700
    },
    {
      "time": "2026-04-08",
      "open": 88.4800033569336,
      "high": 88.4800033569336,
      "low": 87.4800033569336,
      "close": 88.11000061035156,
      "volume": 451000
    },
    {
      "time": "2026-04-09",
      "open": 88.12999725341797,
      "high": 88.71600341796875,
      "low": 87.70999908447266,
      "close": 88.51000213623047,
      "volume": 881000
    },
    {
      "time": "2026-04-10",
      "open": 88.86000061035156,
      "high": 89.0199966430664,
      "low": 88.4749984741211,
      "close": 88.61000061035156,
      "volume": 330500
    },
    {
      "time": "2026-04-13",
      "open": 88.4000015258789,
      "high": 89.4800033569336,
      "low": 88.23500061035156,
      "close": 89.45999908447266,
      "volume": 362400
    },
    {
      "time": "2026-04-14",
      "open": 89.86000061035156,
      "high": 90.88999938964844,
      "low": 89.83000183105469,
      "close": 90.87000274658203,
      "volume": 442200
    },
    {
      "time": "2026-04-15",
      "open": 91.12999725341797,
      "high": 91.95999908447266,
      "low": 91.05999755859375,
      "close": 91.88999938964844,
      "volume": 486800
    },
    {
      "time": "2026-04-16",
      "open": 92.02999877929688,
      "high": 92.05899810791016,
      "low": 91.36000061035156,
      "close": 91.79000091552734,
      "volume": 826200
    },
    {
      "time": "2026-04-17",
      "open": 92.58000183105469,
      "high": 93.37999725341797,
      "low": 92.52999877929688,
      "close": 93.19999694824219,
      "volume": 525300
    },
    {
      "time": "2026-04-20",
      "open": 93.05000305175781,
      "high": 93.08999633789062,
      "low": 92.45999908447266,
      "close": 92.94000244140625,
      "volume": 357500
    },
    {
      "time": "2026-04-21",
      "open": 93.04000091552734,
      "high": 93.08000183105469,
      "low": 91.9489974975586,
      "close": 92.12999725341797,
      "volume": 602000
    },
    {
      "time": "2026-04-22",
      "open": 92.87000274658203,
      "high": 93.44000244140625,
      "low": 92.79000091552734,
      "close": 93.41000366210938,
      "volume": 1045800
    },
    {
      "time": "2026-04-23",
      "open": 93.19000244140625,
      "high": 93.54000091552734,
      "low": 92.02999877929688,
      "close": 92.87999725341797,
      "volume": 400100
    },
    {
      "time": "2026-04-24",
      "open": 93.16000366210938,
      "high": 93.7249984741211,
      "low": 92.7300033569336,
      "close": 93.62999725341797,
      "volume": 377000
    },
    {
      "time": "2026-04-27",
      "open": 93.4000015258789,
      "high": 93.83000183105469,
      "low": 93.07499694824219,
      "close": 93.80000305175781,
      "volume": 373300
    },
    {
      "time": "2026-04-28",
      "open": 92.94000244140625,
      "high": 93.25,
      "low": 92.51499938964844,
      "close": 92.94000244140625,
      "volume": 301500
    },
    {
      "time": "2026-04-29",
      "open": 92.77999877929688,
      "high": 92.78500366210938,
      "low": 92.13999938964844,
      "close": 92.55000305175781,
      "volume": 429500
    },
    {
      "time": "2026-04-30",
      "open": 93.19000244140625,
      "high": 93.80999755859375,
      "low": 92.4000015258789,
      "close": 93.6500015258789,
      "volume": 812900
    },
    {
      "time": "2026-05-01",
      "open": 94.04000091552734,
      "high": 94.54499816894531,
      "low": 94.03500366210938,
      "close": 94.06999969482422,
      "volume": 312200
    },
    {
      "time": "2026-05-04",
      "open": 94.12999725341797,
      "high": 94.3499984741211,
      "low": 93.38999938964844,
      "close": 93.98999786376953,
      "volume": 472800
    },
    {
      "time": "2026-05-05",
      "open": 94.5999984741211,
      "high": 94.802001953125,
      "low": 94.43000030517578,
      "close": 94.62999725341797,
      "volume": 321300
    },
    {
      "time": "2026-05-06",
      "open": 95.33000183105469,
      "high": 96.55999755859375,
      "low": 95.29000091552734,
      "close": 96.47000122070312,
      "volume": 333200
    },
    {
      "time": "2026-05-07",
      "open": 96.51000213623047,
      "high": 96.6500015258789,
      "low": 95.58999633789062,
      "close": 95.93000030517578,
      "volume": 424600
    },
    {
      "time": "2026-05-08",
      "open": 96.38999938964844,
      "high": 96.66000366210938,
      "low": 96.28500366210938,
      "close": 96.41999816894531,
      "volume": 493200
    },
    {
      "time": "2026-05-11",
      "open": 96.01000213623047,
      "high": 97.13999938964844,
      "low": 96.01000213623047,
      "close": 96.80999755859375,
      "volume": 641600
    },
    {
      "time": "2026-05-12",
      "open": 96.5,
      "high": 96.83000183105469,
      "low": 95.72000122070312,
      "close": 96.75,
      "volume": 717800
    },
    {
      "time": "2026-05-13",
      "open": 96.8499984741211,
      "high": 98.04499816894531,
      "low": 96.41500091552734,
      "close": 97.76000213623047,
      "volume": 547700
    },
    {
      "time": "2026-05-14",
      "open": 97.83999633789062,
      "high": 98.94000244140625,
      "low": 97.83999633789062,
      "close": 98.81999969482422,
      "volume": 590800
    },
    {
      "time": "2026-05-15",
      "open": 97.70999908447266,
      "high": 97.9749984741211,
      "low": 96.93499755859375,
      "close": 97.13999938964844,
      "volume": 1247200
    },
    {
      "time": "2026-05-18",
      "open": 97.20999908447266,
      "high": 97.2699966430664,
      "low": 95.88500213623047,
      "close": 96.5999984741211,
      "volume": 418600
    },
    {
      "time": "2026-05-19",
      "open": 95.94999694824219,
      "high": 96.43000030517578,
      "low": 95.30999755859375,
      "close": 95.81999969482422,
      "volume": 427100
    },
    {
      "time": "2026-05-20",
      "open": 96.20999908447266,
      "high": 97.11000061035156,
      "low": 95.98500061035156,
      "close": 96.93000030517578,
      "volume": 522100
    },
    {
      "time": "2026-05-21",
      "open": 96.5,
      "high": 97.41999816894531,
      "low": 96.29000091552734,
      "close": 97.02999877929688,
      "volume": 636900
    },
    {
      "time": "2026-05-22",
      "open": 97.62000274658203,
      "high": 97.76000213623047,
      "low": 97.11000061035156,
      "close": 97.19999694824219,
      "volume": 425300
    },
    {
      "time": "2026-05-26",
      "open": 97.88999938964844,
      "high": 98.33000183105469,
      "low": 97.58499908447266,
      "close": 97.93000030517578,
      "volume": 441000
    },
    {
      "time": "2026-05-27",
      "open": 97.98999786376953,
      "high": 98.04000091552734,
      "low": 97.47000122070312,
      "close": 97.80999755859375,
      "volume": 485400
    },
    {
      "time": "2026-05-28",
      "open": 97.87000274658203,
      "high": 98.69000244140625,
      "low": 97.5999984741211,
      "close": 98.61000061035156,
      "volume": 1342100
    },
    {
      "time": "2026-05-29",
      "open": 98.69999694824219,
      "high": 99.08999633789062,
      "low": 98.30999755859375,
      "close": 98.80999755859375,
      "volume": 935100
    },
    {
      "time": "2026-06-01",
      "open": 98.6500015258789,
      "high": 99.5,
      "low": 98.48999786376953,
      "close": 99.19000244140625,
      "volume": 497600
    },
    {
      "time": "2026-06-02",
      "open": 99.20999908447266,
      "high": 99.7300033569336,
      "low": 99.02999877929688,
      "close": 99.5,
      "volume": 797700
    },
    {
      "time": "2026-06-03",
      "open": 99.41999816894531,
      "high": 99.45999908447266,
      "low": 98.47000122070312,
      "close": 98.61000061035156,
      "volume": 573900
    },
    {
      "time": "2026-06-04",
      "open": 97.55999755859375,
      "high": 98.91000366210938,
      "low": 97.41000366210938,
      "close": 98.70999908447266,
      "volume": 662200
    },
    {
      "time": "2026-06-05",
      "open": 97.8499984741211,
      "high": 97.8499984741211,
      "low": 94.94999694824219,
      "close": 95.23999786376953,
      "volume": 775500
    },
    {
      "time": "2026-06-08",
      "open": 96.29000091552734,
      "high": 96.43000030517578,
      "low": 95.4000015258789,
      "close": 95.58000183105469,
      "volume": 450400
    },
    {
      "time": "2026-06-09",
      "open": 96.20999908447266,
      "high": 96.69000244140625,
      "low": 92.58000183105469,
      "close": 95.02999877929688,
      "volume": 1044400
    },
    {
      "time": "2026-06-10",
      "open": 94.30000305175781,
      "high": 94.99500274658203,
      "low": 93.05000305175781,
      "close": 93.05999755859375,
      "volume": 880800
    },
    {
      "time": "2026-06-11",
      "open": 93.48999786376953,
      "high": 95.29000091552734,
      "low": 93,
      "close": 95.06999969482422,
      "volume": 1015500
    },
    {
      "time": "2026-06-12",
      "open": 95.44000244140625,
      "high": 95.8499984741211,
      "low": 94.62899780273438,
      "close": 95.29000091552734,
      "volume": 633000
    },
    {
      "time": "2026-06-15",
      "open": 97.1500015258789,
      "high": 97.89299774169922,
      "low": 97.13999938964844,
      "close": 97.79000091552734,
      "volume": 1082900
    },
    {
      "time": "2026-06-16",
      "open": 97.79000091552734,
      "high": 97.81999969482422,
      "low": 96.79000091552734,
      "close": 96.81999969482422,
      "volume": 384300
    },
    {
      "time": "2026-06-17",
      "open": 97.13999938964844,
      "high": 97.41000366210938,
      "low": 95.84500122070312,
      "close": 96.08000183105469,
      "volume": 827500
    },
    {
      "time": "2026-06-18",
      "open": 97.48999786376953,
      "high": 97.73500061035156,
      "low": 96.73999786376953,
      "close": 97.55999755859375,
      "volume": 367600
    },
    {
      "time": "2026-06-22",
      "open": 97.62999725341797,
      "high": 97.95999908447266,
      "low": 96.69000244140625,
      "close": 96.94999694824219,
      "volume": 782300
    },
    {
      "time": "2026-06-23",
      "open": 94.94000244140625,
      "high": 95.91999816894531,
      "low": 94.77999877929688,
      "close": 95.12000274658203,
      "volume": 664800
    },
    {
      "time": "2026-06-24",
      "open": 95.3499984741211,
      "high": 96.08000183105469,
      "low": 94.58999633789062,
      "close": 94.91999816894531,
      "volume": 501200
    },
    {
      "time": "2026-06-25",
      "open": 95.94999694824219,
      "high": 96.16000366210938,
      "low": 94.04000091552734,
      "close": 95.02999877929688,
      "volume": 741200
    },
    {
      "time": "2026-06-26",
      "open": 94.08999633789062,
      "high": 94.98999786376953,
      "low": 93.44000244140625,
      "close": 94.05000305175781,
      "volume": 472600
    },
    {
      "time": "2026-06-29",
      "open": 94.95999908447266,
      "high": 96.95999908447266,
      "low": 93.91999816894531,
      "close": 96.86000061035156,
      "volume": 328900
    },
    {
      "time": "2026-06-30",
      "open": 96.95999908447266,
      "high": 98.73999786376953,
      "low": 96.95999908447266,
      "close": 98.58999633789062,
      "volume": 419300
    },
    {
      "time": "2026-07-01",
      "open": 97.45999908447266,
      "high": 97.66999816894531,
      "low": 96.68000030517578,
      "close": 96.8499984741211,
      "volume": 419800
    },
    {
      "time": "2026-07-02",
      "open": 96.9800033569336,
      "high": 97.41999816894531,
      "low": 93.95999908447266,
      "close": 94.91000366210938,
      "volume": 402900
    },
    {
      "time": "2026-07-06",
      "open": 95.83999633789062,
      "high": 96.87000274658203,
      "low": 95.72000122070312,
      "close": 96.47000122070312,
      "volume": 399500
    },
    {
      "time": "2026-07-07",
      "open": 95.33999633789062,
      "high": 95.43000030517578,
      "low": 93.82499694824219,
      "close": 94.86000061035156,
      "volume": 420000
    },
    {
      "time": "2026-07-08",
      "open": 94.22000122070312,
      "high": 95.33499908447266,
      "low": 93.80000305175781,
      "close": 95.26000213623047,
      "volume": 433100
    },
    {
      "time": "2026-07-09",
      "open": 96.31999969482422,
      "high": 97.02999877929688,
      "low": 95.86000061035156,
      "close": 96.69999694824219,
      "volume": 299200
    },
    {
      "time": "2026-07-10",
      "open": 96.27999877929688,
      "high": 96.94999694824219,
      "low": 95.76000213623047,
      "close": 96.83000183105469,
      "volume": 390300
    },
    {
      "time": "2026-07-13",
      "open": 95.77999877929688,
      "high": 95.875,
      "low": 94.5999984741211,
      "close": 94.83999633789062,
      "volume": 362300
    },
    {
      "time": "2026-07-14",
      "open": 96.1500015258789,
      "high": 96.62999725341797,
      "low": 95.6500015258789,
      "close": 96.38999938964844,
      "volume": 321900
    },
    {
      "time": "2026-07-15",
      "open": 96.75,
      "high": 96.7699966430664,
      "low": 94.66999816894531,
      "close": 96.08999633789062,
      "volume": 372600
    },
    {
      "time": "2026-07-16",
      "open": 94.97000122070312,
      "high": 95.23999786376953,
      "low": 93.27999877929688,
      "close": 93.70999908447266,
      "volume": 456700
    },
    {
      "time": "2026-07-17",
      "open": 91.61000061035156,
      "high": 93.56999969482422,
      "low": 91,
      "close": 92.66000366210938,
      "volume": 659100
    },
    {
      "time": "2026-07-20",
      "open": 93.58999633789062,
      "high": 94.26000213623047,
      "low": 92.58999633789062,
      "close": 92.62999725341797,
      "volume": 570200
    },
    {
      "time": "2026-07-21",
      "open": 94.26000213623047,
      "high": 94.83000183105469,
      "low": 93.75499725341797,
      "close": 94.66999816894531,
      "volume": 439000
    },
    {
      "time": "2026-07-22",
      "open": 93.93000030517578,
      "high": 95.18000030517578,
      "low": 93.93000030517578,
      "close": 94.58000183105469,
      "volume": 647200
    },
    {
      "time": "2026-07-23",
      "open": 93.08000183105469,
      "high": 93.80000305175781,
      "low": 92.56999969482422,
      "close": 93.20999908447266,
      "volume": 2547400
    },
    {
      "time": "2026-07-24",
      "open": 92.88999938964844,
      "high": 93.19000244140625,
      "low": 91.66000366210938,
      "close": 92.0199966430664,
      "volume": 506100
    },
    {
      "time": "2026-07-27",
      "open": 92.9000015258789,
      "high": 92.98200225830078,
      "low": 90.32499694824219,
      "close": 91.26000213623047,
      "volume": 749800
    },
    {
      "time": "2026-07-28",
      "open": 90.33000183105469,
      "high": 90.63200378417969,
      "low": 88.83000183105469,
      "close": 90.37000274658203,
      "volume": 714000
    },
    {
      "time": "2026-07-29",
      "open": 90.29000091552734,
      "high": 90.5999984741211,
      "low": 88.12999725341797,
      "close": 88.18000030517578,
      "volume": 978500
    },
    {
      "time": "2026-07-30",
      "open": 89.7699966430664,
      "high": 91.13999938964844,
      "low": 89.4800033569336,
      "close": 91.12000274658203,
      "volume": 595800
    },
    {
      "time": "2026-07-31",
      "open": 92.30000305175781,
      "high": 92.54499816894531,
      "low": 90.4000015258789,
      "close": 91.68000030517578,
      "volume": 612800
    },
    {
      "time": "2026-08-03",
      "open": 91.4000015258789,
      "high": 93.58000183105469,
      "low": 91.125,
      "close": 93.36000061035156,
      "volume": 834300
    },
    {
      "time": "2026-08-04",
      "open": 94.48999786376953,
      "high": 96.30999755859375,
      "low": 94.48999786376953,
      "close": 95.94000244140625,
      "volume": 618800
    },
    {
      "time": "2026-08-05",
      "open": 96.26000213623047,
      "high": 97.06999969482422,
      "low": 95.31999969482422,
      "close": 95.4000015258789,
      "volume": 490500
    },
    {
      "time": "2026-08-06",
      "open": 94.79000091552734,
      "high": 95.80500030517578,
      "low": 94.61000061035156,
      "close": 94.88999938964844,
      "volume": 376400
    },
    {
      "time": "2026-08-07",
      "open": 96.08999633789062,
      "high": 96.08999633789062,
      "low": 95.16999816894531,
      "close": 95.95999908447266,
      "volume": 811800
    },
    {
      "time": "2026-08-10",
      "open": 95.9800033569336,
      "high": 96.33000183105469,
      "low": 95.54000091552734,
      "close": 95.62000274658203,
      "volume": 743300
    },
    {
      "time": "2026-08-11",
      "open": 96.06999969482422,
      "high": 96.20800018310547,
      "low": 94.94000244140625,
      "close": 95.13999938964844,
      "volume": 584100
    },
    {
      "time": "2026-08-12",
      "open": 96.41000366210938,
      "high": 96.47599792480469,
      "low": 95.94999694824219,
      "close": 96.2300033569336,
      "volume": 564200
    },
    {
      "time": "2026-08-13",
      "open": 96.5199966430664,
      "high": 97.37000274658203,
      "low": 96.30999755859375,
      "close": 96.87000274658203,
      "volume": 803600
    },
    {
      "time": "2026-08-14",
      "open": 97.04000091552734,
      "high": 97.14600372314453,
      "low": 96.38999938964844,
      "close": 96.77999877929688,
      "volume": 495000
    },
    {
      "time": "2026-08-17",
      "open": 97.08999633789062,
      "high": 97.55999755859375,
      "low": 96.91000366210938,
      "close": 97.02999877929688,
      "volume": 591600
    },
    {
      "time": "2026-08-18",
      "open": 95.56999969482422,
      "high": 95.94999694824219,
      "low": 94.85700225830078,
      "close": 95.1500015258789,
      "volume": 567100
    },
    {
      "time": "2026-08-19",
      "open": 95.48999786376953,
      "high": 95.48999786376953,
      "low": 94.0199966430664,
      "close": 94.43000030517578,
      "volume": 580500
    },
    {
      "time": "2026-08-20",
      "open": 94.06999969482422,
      "high": 94.4229965209961,
      "low": 93.62000274658203,
      "close": 93.73999786376953,
      "volume": 302300
    },
    {
      "time": "2026-08-21",
      "open": 94.3499984741211,
      "high": 94.3499984741211,
      "low": 93.7300033569336,
      "close": 94.20999908447266,
      "volume": 290500
    },
    {
      "time": "2026-08-24",
      "open": 93.80999755859375,
      "high": 93.80999755859375,
      "low": 92.95999908447266,
      "close": 93.16999816894531,
      "volume": 417000
    },
    {
      "time": "2026-08-25",
      "open": 93.91999816894531,
      "high": 94.05000305175781,
      "low": 93.37999725341797,
      "close": 93.7699966430664,
      "volume": 519300
    },
    {
      "time": "2026-08-26",
      "open": 93.55000305175781,
      "high": 93.88999938964844,
      "low": 93.36100006103516,
      "close": 93.66999816894531,
      "volume": 450700
    },
    {
      "time": "2026-08-27",
      "open": 94.79000091552734,
      "high": 95.44499969482422,
      "low": 94.59500122070312,
      "close": 95.30999755859375,
      "volume": 612100
    },
    {
      "time": "2026-08-28",
      "open": 95.25,
      "high": 95.37000274658203,
      "low": 94.13999938964844,
      "close": 94.23999786376953,
      "volume": 349800
    },
    {
      "time": "2026-08-31",
      "open": 93.97000122070312,
      "high": 94.28500366210938,
      "low": 93.69999694824219,
      "close": 94.16999816894531,
      "volume": 425700
    },
    {
      "time": "2026-09-01",
      "open": 93.27999877929688,
      "high": 93.62000274658203,
      "low": 92.76000213623047,
      "close": 93.08000183105469,
      "volume": 554900
    },
    {
      "time": "2026-09-02",
      "open": 93.19000244140625,
      "high": 93.5999984741211,
      "low": 92.9800033569336,
      "close": 93.4800033569336,
      "volume": 405100
    },
    {
      "time": "2026-09-03",
      "open": 94.01000213623047,
      "high": 94.80000305175781,
      "low": 93.77999877929688,
      "close": 94.63999938964844,
      "volume": 528100
    },
    {
      "time": "2026-09-04",
      "open": 94.69999694824219,
      "high": 95.01000213623047,
      "low": 94.41999816894531,
      "close": 94.68000030517578,
      "volume": 364500
    },
    {
      "time": "2026-09-08",
      "open": 94.62000274658203,
      "high": 94.74500274658203,
      "low": 94.18000030517578,
      "close": 94.38999938964844,
      "volume": 425900
    },
    {
      "time": "2026-09-09",
      "open": 94.16000366210938,
      "high": 94.30000305175781,
      "low": 93.81999969482422,
      "close": 94.05000305175781,
      "volume": 464800
    },
    {
      "time": "2026-09-10",
      "open": 93.0999984741211,
      "high": 93.61599731445312,
      "low": 93.04000091552734,
      "close": 93.2699966430664,
      "volume": 531800
    },
    {
      "time": "2026-09-11",
      "open": 94.1500015258789,
      "high": 94.42500305175781,
      "low": 93.91999816894531,
      "close": 93.91999816894531,
      "volume": 594300
    },
    {
      "time": "2026-09-14",
      "open": 92.7699966430664,
      "high": 93.70999908447266,
      "low": 92.6050033569336,
      "close": 93.48500061035156,
      "volume": 251076
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 93.7152000427246
    },
    {
      "time": "2025-11-24",
      "value": 93.69760009765625
    },
    {
      "time": "2025-11-25",
      "value": 93.69540008544922
    },
    {
      "time": "2025-11-26",
      "value": 93.7152000427246
    },
    {
      "time": "2025-11-28",
      "value": 93.73360000610352
    },
    {
      "time": "2025-12-01",
      "value": 93.72600006103515
    },
    {
      "time": "2025-12-02",
      "value": 93.7152000427246
    },
    {
      "time": "2025-12-03",
      "value": 93.72620010375977
    },
    {
      "time": "2025-12-04",
      "value": 93.75220016479493
    },
    {
      "time": "2025-12-05",
      "value": 93.79340011596679
    },
    {
      "time": "2025-12-08",
      "value": 93.82820007324219
    },
    {
      "time": "2025-12-09",
      "value": 93.85200012207031
    },
    {
      "time": "2025-12-10",
      "value": 93.87500015258789
    },
    {
      "time": "2025-12-11",
      "value": 93.8902001953125
    },
    {
      "time": "2025-12-12",
      "value": 93.8668002319336
    },
    {
      "time": "2025-12-15",
      "value": 93.83660034179688
    },
    {
      "time": "2025-12-16",
      "value": 93.79980041503906
    },
    {
      "time": "2025-12-17",
      "value": 93.73680038452149
    },
    {
      "time": "2025-12-18",
      "value": 93.67320037841797
    },
    {
      "time": "2025-12-19",
      "value": 93.63800033569336
    },
    {
      "time": "2025-12-22",
      "value": 93.67480026245117
    },
    {
      "time": "2025-12-23",
      "value": 93.68240036010742
    },
    {
      "time": "2025-12-24",
      "value": 93.71100036621094
    },
    {
      "time": "2025-12-26",
      "value": 93.73280029296875
    },
    {
      "time": "2025-12-29",
      "value": 93.75240020751953
    },
    {
      "time": "2025-12-30",
      "value": 93.7602001953125
    },
    {
      "time": "2025-12-31",
      "value": 93.73580032348633
    },
    {
      "time": "2026-01-02",
      "value": 93.71040023803711
    },
    {
      "time": "2026-01-05",
      "value": 93.71320037841797
    },
    {
      "time": "2026-01-06",
      "value": 93.70480041503906
    },
    {
      "time": "2026-01-07",
      "value": 93.68340042114258
    },
    {
      "time": "2026-01-08",
      "value": 93.60960037231445
    },
    {
      "time": "2026-01-09",
      "value": 93.53140029907226
    },
    {
      "time": "2026-01-12",
      "value": 93.45140029907226
    },
    {
      "time": "2026-01-13",
      "value": 93.40580032348633
    },
    {
      "time": "2026-01-14",
      "value": 93.32740036010742
    },
    {
      "time": "2026-01-15",
      "value": 93.25000030517577
    },
    {
      "time": "2026-01-16",
      "value": 93.20520034790039
    },
    {
      "time": "2026-01-20",
      "value": 93.11020034790039
    },
    {
      "time": "2026-01-21",
      "value": 93.05860031127929
    },
    {
      "time": "2026-01-22",
      "value": 93.02480026245117
    },
    {
      "time": "2026-01-23",
      "value": 92.95540023803711
    },
    {
      "time": "2026-01-26",
      "value": 92.9020002746582
    },
    {
      "time": "2026-01-27",
      "value": 92.86780029296875
    },
    {
      "time": "2026-01-28",
      "value": 92.87680038452149
    },
    {
      "time": "2026-01-29",
      "value": 92.86740036010742
    },
    {
      "time": "2026-01-30",
      "value": 92.85780029296875
    },
    {
      "time": "2026-02-02",
      "value": 92.87280029296875
    },
    {
      "time": "2026-02-03",
      "value": 92.84600036621094
    },
    {
      "time": "2026-02-04",
      "value": 92.82820037841798
    },
    {
      "time": "2026-02-05",
      "value": 92.78160034179687
    },
    {
      "time": "2026-02-06",
      "value": 92.73180023193359
    },
    {
      "time": "2026-02-09",
      "value": 92.68660034179688
    },
    {
      "time": "2026-02-10",
      "value": 92.61960037231445
    },
    {
      "time": "2026-02-11",
      "value": 92.53780044555664
    },
    {
      "time": "2026-02-12",
      "value": 92.43060043334961
    },
    {
      "time": "2026-02-13",
      "value": 92.3070004272461
    },
    {
      "time": "2026-02-17",
      "value": 92.18900039672852
    },
    {
      "time": "2026-02-18",
      "value": 92.07520034790039
    },
    {
      "time": "2026-02-19",
      "value": 91.95660034179687
    },
    {
      "time": "2026-02-20",
      "value": 91.85220031738281
    },
    {
      "time": "2026-02-23",
      "value": 91.72600021362305
    },
    {
      "time": "2026-02-24",
      "value": 91.61240020751953
    },
    {
      "time": "2026-02-25",
      "value": 91.52120010375977
    },
    {
      "time": "2026-02-26",
      "value": 91.44800003051758
    },
    {
      "time": "2026-02-27",
      "value": 91.37300003051757
    },
    {
      "time": "2026-03-02",
      "value": 91.29880004882813
    },
    {
      "time": "2026-03-03",
      "value": 91.24220016479492
    },
    {
      "time": "2026-03-04",
      "value": 91.18260009765625
    },
    {
      "time": "2026-03-05",
      "value": 91.08280014038085
    },
    {
      "time": "2026-03-06",
      "value": 90.9486001586914
    },
    {
      "time": "2026-03-09",
      "value": 90.82700012207032
    },
    {
      "time": "2026-03-10",
      "value": 90.70200012207032
    },
    {
      "time": "2026-03-11",
      "value": 90.57680023193359
    },
    {
      "time": "2026-03-12",
      "value": 90.43340026855469
    },
    {
      "time": "2026-03-13",
      "value": 90.27900024414062
    },
    {
      "time": "2026-03-16",
      "value": 90.15940017700196
    },
    {
      "time": "2026-03-17",
      "value": 90.04580017089843
    },
    {
      "time": "2026-03-18",
      "value": 89.89880004882812
    },
    {
      "time": "2026-03-19",
      "value": 89.73940002441407
    },
    {
      "time": "2026-03-20",
      "value": 89.54379989624023
    },
    {
      "time": "2026-03-23",
      "value": 89.39499984741211
    },
    {
      "time": "2026-03-24",
      "value": 89.22559982299805
    },
    {
      "time": "2026-03-25",
      "value": 89.06319976806641
    },
    {
      "time": "2026-03-26",
      "value": 88.86019973754883
    },
    {
      "time": "2026-03-27",
      "value": 88.65099960327149
    },
    {
      "time": "2026-03-30",
      "value": 88.42939956665039
    },
    {
      "time": "2026-03-31",
      "value": 88.27159942626953
    },
    {
      "time": "2026-04-01",
      "value": 88.1759992980957
    },
    {
      "time": "2026-04-02",
      "value": 88.07159927368164
    },
    {
      "time": "2026-04-06",
      "value": 87.9577993774414
    },
    {
      "time": "2026-04-07",
      "value": 87.83959930419923
    },
    {
      "time": "2026-04-08",
      "value": 87.75799926757813
    },
    {
      "time": "2026-04-09",
      "value": 87.67019927978515
    },
    {
      "time": "2026-04-10",
      "value": 87.58859924316407
    },
    {
      "time": "2026-04-13",
      "value": 87.53659927368165
    },
    {
      "time": "2026-04-14",
      "value": 87.52859939575195
    },
    {
      "time": "2026-04-15",
      "value": 87.53499938964843
    },
    {
      "time": "2026-04-16",
      "value": 87.5677993774414
    },
    {
      "time": "2026-04-17",
      "value": 87.66019927978516
    },
    {
      "time": "2026-04-20",
      "value": 87.76999938964843
    },
    {
      "time": "2026-04-21",
      "value": 87.82139938354493
    },
    {
      "time": "2026-04-22",
      "value": 87.88079940795899
    },
    {
      "time": "2026-04-23",
      "value": 87.93559936523438
    },
    {
      "time": "2026-04-24",
      "value": 88.00939926147461
    },
    {
      "time": "2026-04-27",
      "value": 88.12119934082031
    },
    {
      "time": "2026-04-28",
      "value": 88.22219940185546
    },
    {
      "time": "2026-04-29",
      "value": 88.30839950561523
    },
    {
      "time": "2026-04-30",
      "value": 88.40579956054688
    },
    {
      "time": "2026-05-01",
      "value": 88.51219955444336
    },
    {
      "time": "2026-05-04",
      "value": 88.60199951171874
    },
    {
      "time": "2026-05-05",
      "value": 88.72559951782226
    },
    {
      "time": "2026-05-06",
      "value": 88.87059951782227
    },
    {
      "time": "2026-05-07",
      "value": 88.98659957885742
    },
    {
      "time": "2026-05-08",
      "value": 89.12859954833985
    },
    {
      "time": "2026-05-11",
      "value": 89.29159942626953
    },
    {
      "time": "2026-05-12",
      "value": 89.45079940795898
    },
    {
      "time": "2026-05-13",
      "value": 89.6477993774414
    },
    {
      "time": "2026-05-14",
      "value": 89.85079940795899
    },
    {
      "time": "2026-05-15",
      "value": 90.03299942016602
    },
    {
      "time": "2026-05-18",
      "value": 90.22859939575196
    },
    {
      "time": "2026-05-19",
      "value": 90.38339935302734
    },
    {
      "time": "2026-05-20",
      "value": 90.55979934692382
    },
    {
      "time": "2026-05-21",
      "value": 90.73879928588867
    },
    {
      "time": "2026-05-22",
      "value": 90.9507992553711
    },
    {
      "time": "2026-05-26",
      "value": 91.19399932861329
    },
    {
      "time": "2026-05-27",
      "value": 91.41379928588867
    },
    {
      "time": "2026-05-28",
      "value": 91.64539932250976
    },
    {
      "time": "2026-05-29",
      "value": 91.90399932861328
    },
    {
      "time": "2026-06-01",
      "value": 92.17519943237305
    },
    {
      "time": "2026-06-02",
      "value": 92.48479949951172
    },
    {
      "time": "2026-06-03",
      "value": 92.75079956054688
    },
    {
      "time": "2026-06-04",
      "value": 93.02799957275391
    },
    {
      "time": "2026-06-05",
      "value": 93.22079956054688
    },
    {
      "time": "2026-06-08",
      "value": 93.46179962158203
    },
    {
      "time": "2026-06-09",
      "value": 93.72199966430664
    },
    {
      "time": "2026-06-10",
      "value": 93.95259963989258
    },
    {
      "time": "2026-06-11",
      "value": 94.16359970092773
    },
    {
      "time": "2026-06-12",
      "value": 94.36179977416992
    },
    {
      "time": "2026-06-15",
      "value": 94.60859985351563
    },
    {
      "time": "2026-06-16",
      "value": 94.83119979858398
    },
    {
      "time": "2026-06-17",
      "value": 95.03739990234375
    },
    {
      "time": "2026-06-18",
      "value": 95.22639984130859
    },
    {
      "time": "2026-06-22",
      "value": 95.39519973754882
    },
    {
      "time": "2026-06-23",
      "value": 95.52539978027343
    },
    {
      "time": "2026-06-24",
      "value": 95.63459976196289
    },
    {
      "time": "2026-06-25",
      "value": 95.71779968261718
    },
    {
      "time": "2026-06-26",
      "value": 95.76099975585937
    },
    {
      "time": "2026-06-29",
      "value": 95.86239974975587
    },
    {
      "time": "2026-06-30",
      "value": 95.97019973754882
    },
    {
      "time": "2026-07-01",
      "value": 96.04839965820312
    },
    {
      "time": "2026-07-02",
      "value": 96.10399978637696
    },
    {
      "time": "2026-07-06",
      "value": 96.16519973754883
    },
    {
      "time": "2026-07-07",
      "value": 96.2047998046875
    },
    {
      "time": "2026-07-08",
      "value": 96.23739990234375
    },
    {
      "time": "2026-07-09",
      "value": 96.29539978027344
    },
    {
      "time": "2026-07-10",
      "value": 96.3731997680664
    },
    {
      "time": "2026-07-13",
      "value": 96.41899963378906
    },
    {
      "time": "2026-07-14",
      "value": 96.47379959106445
    },
    {
      "time": "2026-07-15",
      "value": 96.51419952392578
    },
    {
      "time": "2026-07-16",
      "value": 96.50859954833984
    },
    {
      "time": "2026-07-17",
      "value": 96.46919967651367
    },
    {
      "time": "2026-07-20",
      "value": 96.39239959716797
    },
    {
      "time": "2026-07-21",
      "value": 96.36719955444336
    },
    {
      "time": "2026-07-22",
      "value": 96.33039962768555
    },
    {
      "time": "2026-07-23",
      "value": 96.25839965820313
    },
    {
      "time": "2026-07-24",
      "value": 96.16379959106445
    },
    {
      "time": "2026-07-27",
      "value": 96.03379959106445
    },
    {
      "time": "2026-07-28",
      "value": 95.8647996520996
    },
    {
      "time": "2026-07-29",
      "value": 95.68559967041016
    },
    {
      "time": "2026-07-30",
      "value": 95.57599975585937
    },
    {
      "time": "2026-07-31",
      "value": 95.4931997680664
    },
    {
      "time": "2026-08-03",
      "value": 95.42179977416993
    },
    {
      "time": "2026-08-04",
      "value": 95.3999998474121
    },
    {
      "time": "2026-08-05",
      "value": 95.36399993896484
    },
    {
      "time": "2026-08-06",
      "value": 95.3031999206543
    },
    {
      "time": "2026-08-07",
      "value": 95.26619995117187
    },
    {
      "time": "2026-08-10",
      "value": 95.20639999389648
    },
    {
      "time": "2026-08-11",
      "value": 95.13300003051758
    },
    {
      "time": "2026-08-12",
      "value": 95.07380004882812
    },
    {
      "time": "2026-08-13",
      "value": 95.02120010375977
    },
    {
      "time": "2026-08-14",
      "value": 94.98460006713867
    },
    {
      "time": "2026-08-17",
      "value": 94.95100006103516
    },
    {
      "time": "2026-08-18",
      "value": 94.94920013427735
    },
    {
      "time": "2026-08-19",
      "value": 94.92620010375977
    },
    {
      "time": "2026-08-20",
      "value": 94.90040008544922
    },
    {
      "time": "2026-08-21",
      "value": 94.9234001159668
    },
    {
      "time": "2026-08-24",
      "value": 94.88540008544922
    },
    {
      "time": "2026-08-25",
      "value": 94.855
    },
    {
      "time": "2026-08-26",
      "value": 94.77259994506836
    },
    {
      "time": "2026-08-27",
      "value": 94.74239990234375
    },
    {
      "time": "2026-08-28",
      "value": 94.70559982299805
    },
    {
      "time": "2026-08-31",
      "value": 94.63779983520507
    },
    {
      "time": "2026-09-01",
      "value": 94.56039993286133
    },
    {
      "time": "2026-09-02",
      "value": 94.52759994506836
    },
    {
      "time": "2026-09-03",
      "value": 94.52199996948242
    },
    {
      "time": "2026-09-04",
      "value": 94.515
    },
    {
      "time": "2026-09-08",
      "value": 94.52179992675781
    },
    {
      "time": "2026-09-09",
      "value": 94.46559997558593
    },
    {
      "time": "2026-09-10",
      "value": 94.35919998168946
    },
    {
      "time": "2026-09-11",
      "value": 94.30059997558594
    },
    {
      "time": "2026-09-14",
      "value": 94.27209991455078
    }
  ],
  "analysis": null
}