{
  "ok": true,
  "cached": false,
  "ticker": "JVAL",
  "price": 59.09,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 47.540000915527344,
      "high": 47.540000915527344,
      "low": 47.34000015258789,
      "close": 47.38600158691406,
      "volume": 22500
    },
    {
      "time": "2025-09-16",
      "open": 47.459999084472656,
      "high": 47.505001068115234,
      "low": 47.154998779296875,
      "close": 47.362998962402344,
      "volume": 25400
    },
    {
      "time": "2025-09-17",
      "open": 47.380001068115234,
      "high": 47.7400016784668,
      "low": 47.310001373291016,
      "close": 47.369998931884766,
      "volume": 21400
    },
    {
      "time": "2025-09-18",
      "open": 47.66999816894531,
      "high": 47.935001373291016,
      "low": 47.66999816894531,
      "close": 47.895999908447266,
      "volume": 26200
    },
    {
      "time": "2025-09-19",
      "open": 48.029998779296875,
      "high": 48.029998779296875,
      "low": 47.599998474121094,
      "close": 47.762001037597656,
      "volume": 8400
    },
    {
      "time": "2025-09-22",
      "open": 47.689998626708984,
      "high": 47.8650016784668,
      "low": 47.689998626708984,
      "close": 47.85100173950195,
      "volume": 14400
    },
    {
      "time": "2025-09-23",
      "open": 47.8120002746582,
      "high": 47.97200012207031,
      "low": 47.4900016784668,
      "close": 47.560001373291016,
      "volume": 19300
    },
    {
      "time": "2025-09-24",
      "open": 47.630001068115234,
      "high": 47.731998443603516,
      "low": 47.409000396728516,
      "close": 47.5099983215332,
      "volume": 17000
    },
    {
      "time": "2025-09-25",
      "open": 47.220001220703125,
      "high": 47.220001220703125,
      "low": 46.904998779296875,
      "close": 47.10300064086914,
      "volume": 21200
    },
    {
      "time": "2025-09-26",
      "open": 47.150001525878906,
      "high": 47.5099983215332,
      "low": 47.150001525878906,
      "close": 47.5099983215332,
      "volume": 25500
    },
    {
      "time": "2025-09-29",
      "open": 47.70000076293945,
      "high": 47.70000076293945,
      "low": 47.349998474121094,
      "close": 47.435001373291016,
      "volume": 19000
    },
    {
      "time": "2025-09-30",
      "open": 47.45000076293945,
      "high": 47.5260009765625,
      "low": 47.1609992980957,
      "close": 47.5,
      "volume": 11900
    },
    {
      "time": "2025-10-01",
      "open": 47.34000015258789,
      "high": 47.79499816894531,
      "low": 47.34000015258789,
      "close": 47.777000427246094,
      "volume": 31700
    },
    {
      "time": "2025-10-02",
      "open": 47.97999954223633,
      "high": 48,
      "low": 47.733001708984375,
      "close": 47.95000076293945,
      "volume": 19400
    },
    {
      "time": "2025-10-03",
      "open": 48.178001403808594,
      "high": 48.36000061035156,
      "low": 48.07099914550781,
      "close": 48.07099914550781,
      "volume": 11000
    },
    {
      "time": "2025-10-06",
      "open": 48.38999938964844,
      "high": 48.415000915527344,
      "low": 48.2400016784668,
      "close": 48.24800109863281,
      "volume": 10900
    },
    {
      "time": "2025-10-07",
      "open": 48.36000061035156,
      "high": 48.380001068115234,
      "low": 47.70100021362305,
      "close": 47.78099822998047,
      "volume": 47700
    },
    {
      "time": "2025-10-08",
      "open": 47.83000183105469,
      "high": 48.13999938964844,
      "low": 47.779998779296875,
      "close": 48.04999923706055,
      "volume": 20100
    },
    {
      "time": "2025-10-09",
      "open": 48.099998474121094,
      "high": 48.13999938964844,
      "low": 47.630001068115234,
      "close": 47.70399856567383,
      "volume": 26000
    },
    {
      "time": "2025-10-10",
      "open": 47.83000183105469,
      "high": 47.83000183105469,
      "low": 46.209999084472656,
      "close": 46.209999084472656,
      "volume": 27000
    },
    {
      "time": "2025-10-13",
      "open": 46.90999984741211,
      "high": 47.16999816894531,
      "low": 46.81999969482422,
      "close": 47.0989990234375,
      "volume": 39900
    },
    {
      "time": "2025-10-14",
      "open": 46.619998931884766,
      "high": 47.619998931884766,
      "low": 46.619998931884766,
      "close": 47.38199996948242,
      "volume": 18200
    },
    {
      "time": "2025-10-15",
      "open": 47.81999969482422,
      "high": 47.96500015258789,
      "low": 47.20000076293945,
      "close": 47.619998931884766,
      "volume": 73500
    },
    {
      "time": "2025-10-16",
      "open": 47.77000045776367,
      "high": 47.77000045776367,
      "low": 47.029998779296875,
      "close": 47.202999114990234,
      "volume": 28700
    },
    {
      "time": "2025-10-17",
      "open": 47.18000030517578,
      "high": 47.4900016784668,
      "low": 47.08700180053711,
      "close": 47.40399932861328,
      "volume": 18000
    },
    {
      "time": "2025-10-20",
      "open": 47.70000076293945,
      "high": 48.029998779296875,
      "low": 47.70000076293945,
      "close": 47.95000076293945,
      "volume": 14500
    },
    {
      "time": "2025-10-21",
      "open": 47.95000076293945,
      "high": 48.33000183105469,
      "low": 47.939998626708984,
      "close": 48.25199890136719,
      "volume": 23800
    },
    {
      "time": "2025-10-22",
      "open": 48.2140007019043,
      "high": 48.2140007019043,
      "low": 47.599998474121094,
      "close": 47.84000015258789,
      "volume": 23700
    },
    {
      "time": "2025-10-23",
      "open": 47.880001068115234,
      "high": 48.22999954223633,
      "low": 47.880001068115234,
      "close": 48.15999984741211,
      "volume": 12400
    },
    {
      "time": "2025-10-24",
      "open": 48.650001525878906,
      "high": 48.650001525878906,
      "low": 48.47999954223633,
      "close": 48.47999954223633,
      "volume": 15600
    },
    {
      "time": "2025-10-27",
      "open": 48.91999816894531,
      "high": 48.959999084472656,
      "low": 48.720001220703125,
      "close": 48.939998626708984,
      "volume": 33800
    },
    {
      "time": "2025-10-28",
      "open": 48.90999984741211,
      "high": 48.930999755859375,
      "low": 48.65999984741211,
      "close": 48.66999816894531,
      "volume": 23400
    },
    {
      "time": "2025-10-29",
      "open": 48.810001373291016,
      "high": 48.869998931884766,
      "low": 48.369998931884766,
      "close": 48.47999954223633,
      "volume": 24800
    },
    {
      "time": "2025-10-30",
      "open": 48.09199905395508,
      "high": 48.459999084472656,
      "low": 48,
      "close": 48,
      "volume": 12500
    },
    {
      "time": "2025-10-31",
      "open": 48.119998931884766,
      "high": 48.250999450683594,
      "low": 47.880001068115234,
      "close": 48.17900085449219,
      "volume": 51800
    },
    {
      "time": "2025-11-03",
      "open": 48.2400016784668,
      "high": 48.2400016784668,
      "low": 47.69499969482422,
      "close": 48.09000015258789,
      "volume": 81700
    },
    {
      "time": "2025-11-04",
      "open": 47.5,
      "high": 47.8120002746582,
      "low": 47.439998626708984,
      "close": 47.459999084472656,
      "volume": 36600
    },
    {
      "time": "2025-11-05",
      "open": 47.4900016784668,
      "high": 48.111000061035156,
      "low": 47.4900016784668,
      "close": 47.95000076293945,
      "volume": 60900
    },
    {
      "time": "2025-11-06",
      "open": 47.93000030517578,
      "high": 47.93000030517578,
      "low": 47.37799835205078,
      "close": 47.47600173950195,
      "volume": 20300
    },
    {
      "time": "2025-11-07",
      "open": 47.27000045776367,
      "high": 47.66999816894531,
      "low": 46.98500061035156,
      "close": 47.65999984741211,
      "volume": 54800
    },
    {
      "time": "2025-11-10",
      "open": 48.09000015258789,
      "high": 48.16999816894531,
      "low": 47.72999954223633,
      "close": 48.04999923706055,
      "volume": 37000
    },
    {
      "time": "2025-11-11",
      "open": 48.040000915527344,
      "high": 48.31800079345703,
      "low": 47.9900016784668,
      "close": 48.196998596191406,
      "volume": 20400
    },
    {
      "time": "2025-11-12",
      "open": 48.40999984741211,
      "high": 48.599998474121094,
      "low": 48.36399841308594,
      "close": 48.380001068115234,
      "volume": 26600
    },
    {
      "time": "2025-11-13",
      "open": 48.27000045776367,
      "high": 48.35499954223633,
      "low": 47.560001373291016,
      "close": 47.66400146484375,
      "volume": 19400
    },
    {
      "time": "2025-11-14",
      "open": 47.15999984741211,
      "high": 47.81999969482422,
      "low": 47.15999984741211,
      "close": 47.5099983215332,
      "volume": 37600
    },
    {
      "time": "2025-11-17",
      "open": 47.45000076293945,
      "high": 47.52000045776367,
      "low": 46.630001068115234,
      "close": 46.76300048828125,
      "volume": 31200
    },
    {
      "time": "2025-11-18",
      "open": 46.47999954223633,
      "high": 46.95000076293945,
      "low": 46.34199905395508,
      "close": 46.689998626708984,
      "volume": 138000
    },
    {
      "time": "2025-11-19",
      "open": 46.75,
      "high": 47.029998779296875,
      "low": 46.54999923706055,
      "close": 46.7599983215332,
      "volume": 31300
    },
    {
      "time": "2025-11-20",
      "open": 47.31999969482422,
      "high": 47.45000076293945,
      "low": 45.90999984741211,
      "close": 45.948001861572266,
      "volume": 7900
    },
    {
      "time": "2025-11-21",
      "open": 46.22999954223633,
      "high": 47.183998107910156,
      "low": 46.19499969482422,
      "close": 46.88999938964844,
      "volume": 21000
    },
    {
      "time": "2025-11-24",
      "open": 47.08000183105469,
      "high": 47.57400131225586,
      "low": 47.02000045776367,
      "close": 47.45000076293945,
      "volume": 25000
    },
    {
      "time": "2025-11-25",
      "open": 47.47999954223633,
      "high": 48.224998474121094,
      "low": 47.470001220703125,
      "close": 48.189998626708984,
      "volume": 24400
    },
    {
      "time": "2025-11-26",
      "open": 48.356998443603516,
      "high": 48.720001220703125,
      "low": 48.356998443603516,
      "close": 48.52000045776367,
      "volume": 11300
    },
    {
      "time": "2025-11-28",
      "open": 48.619998931884766,
      "high": 48.869998931884766,
      "low": 48.619998931884766,
      "close": 48.869998931884766,
      "volume": 3100
    },
    {
      "time": "2025-12-01",
      "open": 48.584999084472656,
      "high": 48.95500183105469,
      "low": 48.584999084472656,
      "close": 48.6879997253418,
      "volume": 8400
    },
    {
      "time": "2025-12-02",
      "open": 48.939998626708984,
      "high": 48.970001220703125,
      "low": 48.720001220703125,
      "close": 48.834999084472656,
      "volume": 414300
    },
    {
      "time": "2025-12-03",
      "open": 48.88999938964844,
      "high": 49.31999969482422,
      "low": 48.88999938964844,
      "close": 49.279998779296875,
      "volume": 61800
    },
    {
      "time": "2025-12-04",
      "open": 49.29999923706055,
      "high": 49.441001892089844,
      "low": 49.18000030517578,
      "close": 49.27399826049805,
      "volume": 24600
    },
    {
      "time": "2025-12-05",
      "open": 49.47999954223633,
      "high": 49.65999984741211,
      "low": 49.470001220703125,
      "close": 49.5099983215332,
      "volume": 19700
    },
    {
      "time": "2025-12-08",
      "open": 49.630001068115234,
      "high": 49.630001068115234,
      "low": 49.31999969482422,
      "close": 49.39400100708008,
      "volume": 42100
    },
    {
      "time": "2025-12-09",
      "open": 49.43000030517578,
      "high": 49.59700012207031,
      "low": 49.369998931884766,
      "close": 49.369998931884766,
      "volume": 16100
    },
    {
      "time": "2025-12-10",
      "open": 49.42499923706055,
      "high": 50.31100082397461,
      "low": 49.42499923706055,
      "close": 50.220001220703125,
      "volume": 16800
    },
    {
      "time": "2025-12-11",
      "open": 50.099998474121094,
      "high": 50.40999984741211,
      "low": 50.099998474121094,
      "close": 50.400001525878906,
      "volume": 18400
    },
    {
      "time": "2025-12-12",
      "open": 50.34299850463867,
      "high": 50.34299850463867,
      "low": 49.63999938964844,
      "close": 49.75,
      "volume": 15000
    },
    {
      "time": "2025-12-15",
      "open": 50.029998779296875,
      "high": 50.029998779296875,
      "low": 49.5629997253418,
      "close": 49.619998931884766,
      "volume": 30100
    },
    {
      "time": "2025-12-16",
      "open": 49.58000183105469,
      "high": 49.58000183105469,
      "low": 49.0989990234375,
      "close": 49.37699890136719,
      "volume": 23600
    },
    {
      "time": "2025-12-17",
      "open": 49.45500183105469,
      "high": 49.47999954223633,
      "low": 48.94599914550781,
      "close": 48.97999954223633,
      "volume": 12900
    },
    {
      "time": "2025-12-18",
      "open": 49.529998779296875,
      "high": 49.61000061035156,
      "low": 49.1349983215332,
      "close": 49.27000045776367,
      "volume": 28100
    },
    {
      "time": "2025-12-19",
      "open": 49.540000915527344,
      "high": 49.709999084472656,
      "low": 49.52000045776367,
      "close": 49.571998596191406,
      "volume": 27900
    },
    {
      "time": "2025-12-22",
      "open": 49.84000015258789,
      "high": 49.959999084472656,
      "low": 49.810001373291016,
      "close": 49.93000030517578,
      "volume": 42000
    },
    {
      "time": "2025-12-23",
      "open": 49.619998931884766,
      "high": 49.619998931884766,
      "low": 49.400001525878906,
      "close": 49.5,
      "volume": 22700
    },
    {
      "time": "2025-12-24",
      "open": 49.540000915527344,
      "high": 49.77000045776367,
      "low": 49.540000915527344,
      "close": 49.73500061035156,
      "volume": 23300
    },
    {
      "time": "2025-12-26",
      "open": 49.75,
      "high": 49.790000915527344,
      "low": 49.630001068115234,
      "close": 49.78499984741211,
      "volume": 17800
    },
    {
      "time": "2025-12-29",
      "open": 49.650001525878906,
      "high": 49.66999816894531,
      "low": 49.47200012207031,
      "close": 49.61000061035156,
      "volume": 13700
    },
    {
      "time": "2025-12-30",
      "open": 49.58000183105469,
      "high": 49.689998626708984,
      "low": 49.486000061035156,
      "close": 49.4900016784668,
      "volume": 19600
    },
    {
      "time": "2025-12-31",
      "open": 49.310001373291016,
      "high": 49.32500076293945,
      "low": 49.055999755859375,
      "close": 49.08000183105469,
      "volume": 32000
    },
    {
      "time": "2026-01-02",
      "open": 49.29999923706055,
      "high": 49.58000183105469,
      "low": 49.14500045776367,
      "close": 49.49399948120117,
      "volume": 324800
    },
    {
      "time": "2026-01-05",
      "open": 49.75,
      "high": 50.119998931884766,
      "low": 49.75,
      "close": 49.97999954223633,
      "volume": 132100
    },
    {
      "time": "2026-01-06",
      "open": 49.959999084472656,
      "high": 50.70000076293945,
      "low": 49.959999084472656,
      "close": 50.68000030517578,
      "volume": 123000
    },
    {
      "time": "2026-01-07",
      "open": 50.59000015258789,
      "high": 50.59000015258789,
      "low": 50.189998626708984,
      "close": 50.25,
      "volume": 37700
    },
    {
      "time": "2026-01-08",
      "open": 50.20000076293945,
      "high": 50.61000061035156,
      "low": 50.20000076293945,
      "close": 50.5099983215332,
      "volume": 847100
    },
    {
      "time": "2026-01-09",
      "open": 50.70000076293945,
      "high": 50.95100021362305,
      "low": 50.46500015258789,
      "close": 50.90999984741211,
      "volume": 32000
    },
    {
      "time": "2026-01-12",
      "open": 50.59000015258789,
      "high": 50.87300109863281,
      "low": 50.59000015258789,
      "close": 50.83000183105469,
      "volume": 31500
    },
    {
      "time": "2026-01-13",
      "open": 50.904998779296875,
      "high": 50.904998779296875,
      "low": 50.630001068115234,
      "close": 50.720001220703125,
      "volume": 118900
    },
    {
      "time": "2026-01-14",
      "open": 50.63999938964844,
      "high": 50.78900146484375,
      "low": 50.50199890136719,
      "close": 50.72999954223633,
      "volume": 108200
    },
    {
      "time": "2026-01-15",
      "open": 51.04999923706055,
      "high": 51.237998962402344,
      "low": 51.029998779296875,
      "close": 51.04999923706055,
      "volume": 149800
    },
    {
      "time": "2026-01-16",
      "open": 51.04999923706055,
      "high": 51.04999923706055,
      "low": 50.83399963378906,
      "close": 50.869998931884766,
      "volume": 169200
    },
    {
      "time": "2026-01-20",
      "open": 50.25,
      "high": 50.507999420166016,
      "low": 49.939998626708984,
      "close": 49.99800109863281,
      "volume": 103900
    },
    {
      "time": "2026-01-21",
      "open": 50.2599983215332,
      "high": 51.15999984741211,
      "low": 50.2599983215332,
      "close": 50.95000076293945,
      "volume": 73100
    },
    {
      "time": "2026-01-22",
      "open": 51.2599983215332,
      "high": 51.470001220703125,
      "low": 51.099998474121094,
      "close": 51.189998626708984,
      "volume": 629400
    },
    {
      "time": "2026-01-23",
      "open": 51.06999969482422,
      "high": 51.06999969482422,
      "low": 50.676998138427734,
      "close": 50.84000015258789,
      "volume": 35300
    },
    {
      "time": "2026-01-26",
      "open": 50.90999984741211,
      "high": 51.06999969482422,
      "low": 50.869998931884766,
      "close": 51.029998779296875,
      "volume": 139700
    },
    {
      "time": "2026-01-27",
      "open": 51.00600051879883,
      "high": 51.17900085449219,
      "low": 51.00600051879883,
      "close": 51.099998474121094,
      "volume": 24600
    },
    {
      "time": "2026-01-28",
      "open": 51.34299850463867,
      "high": 51.34299850463867,
      "low": 51.12099838256836,
      "close": 51.14500045776367,
      "volume": 12400
    },
    {
      "time": "2026-01-29",
      "open": 51.31999969482422,
      "high": 51.31999969482422,
      "low": 50.62300109863281,
      "close": 51.13999938964844,
      "volume": 31000
    },
    {
      "time": "2026-01-30",
      "open": 51.060001373291016,
      "high": 51.08000183105469,
      "low": 50.5,
      "close": 50.779998779296875,
      "volume": 32400
    },
    {
      "time": "2026-02-02",
      "open": 50.58000183105469,
      "high": 51.36000061035156,
      "low": 50.58000183105469,
      "close": 51.244998931884766,
      "volume": 26000
    },
    {
      "time": "2026-02-03",
      "open": 51.220001220703125,
      "high": 51.43899917602539,
      "low": 50.459999084472656,
      "close": 50.880001068115234,
      "volume": 38000
    },
    {
      "time": "2026-02-04",
      "open": 51,
      "high": 51.349998474121094,
      "low": 50.81999969482422,
      "close": 51.13999938964844,
      "volume": 26300
    },
    {
      "time": "2026-02-05",
      "open": 50.83000183105469,
      "high": 51.04499816894531,
      "low": 50.525001525878906,
      "close": 50.65999984741211,
      "volume": 84500
    },
    {
      "time": "2026-02-06",
      "open": 51.150001525878906,
      "high": 52.09000015258789,
      "low": 51.150001525878906,
      "close": 52.029998779296875,
      "volume": 26900
    },
    {
      "time": "2026-02-09",
      "open": 51.810001373291016,
      "high": 52.22999954223633,
      "low": 51.720001220703125,
      "close": 52.099998474121094,
      "volume": 42100
    },
    {
      "time": "2026-02-10",
      "open": 52.1349983215332,
      "high": 52.29999923706055,
      "low": 52.060001373291016,
      "close": 52.11000061035156,
      "volume": 83400
    },
    {
      "time": "2026-02-11",
      "open": 52.470001220703125,
      "high": 52.470001220703125,
      "low": 52.02000045776367,
      "close": 52.18000030517578,
      "volume": 49800
    },
    {
      "time": "2026-02-12",
      "open": 52.63999938964844,
      "high": 52.63999938964844,
      "low": 51.185001373291016,
      "close": 51.33000183105469,
      "volume": 53900
    },
    {
      "time": "2026-02-13",
      "open": 51.290000915527344,
      "high": 51.900001525878906,
      "low": 51.290000915527344,
      "close": 51.68000030517578,
      "volume": 32400
    },
    {
      "time": "2026-02-17",
      "open": 51.560001373291016,
      "high": 51.630001068115234,
      "low": 50.98899841308594,
      "close": 51.5,
      "volume": 41900
    },
    {
      "time": "2026-02-18",
      "open": 51.61000061035156,
      "high": 52.099998474121094,
      "low": 51.56800079345703,
      "close": 51.939998626708984,
      "volume": 26400
    },
    {
      "time": "2026-02-19",
      "open": 51.70000076293945,
      "high": 51.71900177001953,
      "low": 51.470001220703125,
      "close": 51.70000076293945,
      "volume": 94900
    },
    {
      "time": "2026-02-20",
      "open": 51.540000915527344,
      "high": 52.06999969482422,
      "low": 51.540000915527344,
      "close": 51.97999954223633,
      "volume": 27000
    },
    {
      "time": "2026-02-23",
      "open": 51.709999084472656,
      "high": 51.83000183105469,
      "low": 50.89099884033203,
      "close": 51.040000915527344,
      "volume": 27700
    },
    {
      "time": "2026-02-24",
      "open": 51.099998474121094,
      "high": 51.57500076293945,
      "low": 51.099998474121094,
      "close": 51.43000030517578,
      "volume": 13100
    },
    {
      "time": "2026-02-25",
      "open": 51.689998626708984,
      "high": 51.77000045776367,
      "low": 51.42499923706055,
      "close": 51.7599983215332,
      "volume": 16100
    },
    {
      "time": "2026-02-26",
      "open": 51.880001068115234,
      "high": 51.880001068115234,
      "low": 51.349998474121094,
      "close": 51.7599983215332,
      "volume": 26300
    },
    {
      "time": "2026-02-27",
      "open": 51.18000030517578,
      "high": 51.45399856567383,
      "low": 51.029998779296875,
      "close": 51.45399856567383,
      "volume": 18000
    },
    {
      "time": "2026-03-02",
      "open": 50.970001220703125,
      "high": 51.56999969482422,
      "low": 50.970001220703125,
      "close": 51.45000076293945,
      "volume": 25800
    },
    {
      "time": "2026-03-03",
      "open": 50.45000076293945,
      "high": 50.92499923706055,
      "low": 49.90999984741211,
      "close": 50.75,
      "volume": 399400
    },
    {
      "time": "2026-03-04",
      "open": 51.119998931884766,
      "high": 51.119998931884766,
      "low": 50.65599822998047,
      "close": 51.01900100708008,
      "volume": 20600
    },
    {
      "time": "2026-03-05",
      "open": 50.79999923706055,
      "high": 51.119998931884766,
      "low": 50.29800033569336,
      "close": 50.63999938964844,
      "volume": 25000
    },
    {
      "time": "2026-03-06",
      "open": 49.630001068115234,
      "high": 50.0099983215332,
      "low": 49.5099983215332,
      "close": 49.779998779296875,
      "volume": 70900
    },
    {
      "time": "2026-03-09",
      "open": 49.27000045776367,
      "high": 50.207000732421875,
      "low": 48.77000045776367,
      "close": 50.06999969482422,
      "volume": 45000
    },
    {
      "time": "2026-03-10",
      "open": 50.130001068115234,
      "high": 50.540000915527344,
      "low": 49.79100036621094,
      "close": 49.900001525878906,
      "volume": 78100
    },
    {
      "time": "2026-03-11",
      "open": 49.862998962402344,
      "high": 50.08000183105469,
      "low": 49.65399932861328,
      "close": 49.900001525878906,
      "volume": 17400
    },
    {
      "time": "2026-03-12",
      "open": 49.439998626708984,
      "high": 49.51499938964844,
      "low": 49.099998474121094,
      "close": 49.099998474121094,
      "volume": 70800
    },
    {
      "time": "2026-03-13",
      "open": 49.36000061035156,
      "high": 49.58000183105469,
      "low": 48.935001373291016,
      "close": 48.9379997253418,
      "volume": 157900
    },
    {
      "time": "2026-03-16",
      "open": 49.459999084472656,
      "high": 49.66999816894531,
      "low": 49.34000015258789,
      "close": 49.375999450683594,
      "volume": 49800
    },
    {
      "time": "2026-03-17",
      "open": 49.68000030517578,
      "high": 50.0099983215332,
      "low": 49.65999984741211,
      "close": 49.709999084472656,
      "volume": 39300
    },
    {
      "time": "2026-03-18",
      "open": 49.5099983215332,
      "high": 49.685001373291016,
      "low": 49.12300109863281,
      "close": 49.15999984741211,
      "volume": 28300
    },
    {
      "time": "2026-03-19",
      "open": 48.630001068115234,
      "high": 49.459999084472656,
      "low": 48.630001068115234,
      "close": 49.19599914550781,
      "volume": 255100
    },
    {
      "time": "2026-03-20",
      "open": 49.130001068115234,
      "high": 49.130001068115234,
      "low": 48.22999954223633,
      "close": 48.41999816894531,
      "volume": 14800
    },
    {
      "time": "2026-03-23",
      "open": 49.150001525878906,
      "high": 49.61000061035156,
      "low": 48.95000076293945,
      "close": 49.060001373291016,
      "volume": 78600
    },
    {
      "time": "2026-03-24",
      "open": 48.52000045776367,
      "high": 49.19200134277344,
      "low": 48.5,
      "close": 48.97999954223633,
      "volume": 22800
    },
    {
      "time": "2026-03-25",
      "open": 49.439998626708984,
      "high": 49.470001220703125,
      "low": 48.90999984741211,
      "close": 49.220001220703125,
      "volume": 18300
    },
    {
      "time": "2026-03-26",
      "open": 48.790000915527344,
      "high": 49.29999923706055,
      "low": 48.56999969482422,
      "close": 48.60499954223633,
      "volume": 322100
    },
    {
      "time": "2026-03-27",
      "open": 48.439998626708984,
      "high": 48.439998626708984,
      "low": 47.7599983215332,
      "close": 47.84000015258789,
      "volume": 29200
    },
    {
      "time": "2026-03-30",
      "open": 48.349998474121094,
      "high": 48.349998474121094,
      "low": 47.380001068115234,
      "close": 47.59000015258789,
      "volume": 28600
    },
    {
      "time": "2026-03-31",
      "open": 48.064998626708984,
      "high": 48.880001068115234,
      "low": 47.970001220703125,
      "close": 48.86000061035156,
      "volume": 54700
    },
    {
      "time": "2026-04-01",
      "open": 49.040000915527344,
      "high": 49.470001220703125,
      "low": 49.040000915527344,
      "close": 49.22999954223633,
      "volume": 44200
    },
    {
      "time": "2026-04-02",
      "open": 48.61000061035156,
      "high": 49.369998931884766,
      "low": 48.61000061035156,
      "close": 49.369998931884766,
      "volume": 25200
    },
    {
      "time": "2026-04-06",
      "open": 49.31999969482422,
      "high": 49.61000061035156,
      "low": 49.31999969482422,
      "close": 49.58000183105469,
      "volume": 20400
    },
    {
      "time": "2026-04-07",
      "open": 49.52000045776367,
      "high": 49.709999084472656,
      "low": 49.220001220703125,
      "close": 49.599998474121094,
      "volume": 29100
    },
    {
      "time": "2026-04-08",
      "open": 50.810001373291016,
      "high": 50.959999084472656,
      "low": 50.632999420166016,
      "close": 50.90599822998047,
      "volume": 15200
    },
    {
      "time": "2026-04-09",
      "open": 50.72999954223633,
      "high": 51.15999984741211,
      "low": 50.665000915527344,
      "close": 51.10100173950195,
      "volume": 28900
    },
    {
      "time": "2026-04-10",
      "open": 51.290000915527344,
      "high": 51.290000915527344,
      "low": 50.810001373291016,
      "close": 50.810001373291016,
      "volume": 17400
    },
    {
      "time": "2026-04-13",
      "open": 50.650001525878906,
      "high": 51.52000045776367,
      "low": 50.650001525878906,
      "close": 51.52000045776367,
      "volume": 17100
    },
    {
      "time": "2026-04-14",
      "open": 51.630001068115234,
      "high": 51.85900115966797,
      "low": 51.59299850463867,
      "close": 51.810001373291016,
      "volume": 14400
    },
    {
      "time": "2026-04-15",
      "open": 51.83000183105469,
      "high": 52.029998779296875,
      "low": 51.68000030517578,
      "close": 51.939998626708984,
      "volume": 34200
    },
    {
      "time": "2026-04-16",
      "open": 52.060001373291016,
      "high": 52.349998474121094,
      "low": 52.029998779296875,
      "close": 52.319000244140625,
      "volume": 67000
    },
    {
      "time": "2026-04-17",
      "open": 52.72999954223633,
      "high": 53.28499984741211,
      "low": 52.72999954223633,
      "close": 53.0620002746582,
      "volume": 18600
    },
    {
      "time": "2026-04-20",
      "open": 52.95000076293945,
      "high": 53.29999923706055,
      "low": 52.95000076293945,
      "close": 53.2599983215332,
      "volume": 55800
    },
    {
      "time": "2026-04-21",
      "open": 53.52000045776367,
      "high": 53.70500183105469,
      "low": 53.04999923706055,
      "close": 53.15999984741211,
      "volume": 59700
    },
    {
      "time": "2026-04-22",
      "open": 53.435001373291016,
      "high": 53.435001373291016,
      "low": 53.150001525878906,
      "close": 53.29999923706055,
      "volume": 29200
    },
    {
      "time": "2026-04-23",
      "open": 53.2599983215332,
      "high": 53.400001525878906,
      "low": 52.90999984741211,
      "close": 53.15999984741211,
      "volume": 35200
    },
    {
      "time": "2026-04-24",
      "open": 53.540000915527344,
      "high": 53.58000183105469,
      "low": 53.34000015258789,
      "close": 53.470001220703125,
      "volume": 34800
    },
    {
      "time": "2026-04-27",
      "open": 53.47100067138672,
      "high": 53.5880012512207,
      "low": 53.41999816894531,
      "close": 53.5099983215332,
      "volume": 14100
    },
    {
      "time": "2026-04-28",
      "open": 53.189998626708984,
      "high": 53.189998626708984,
      "low": 52.93000030517578,
      "close": 53.071998596191406,
      "volume": 16800
    },
    {
      "time": "2026-04-29",
      "open": 53.220001220703125,
      "high": 53.27000045776367,
      "low": 53.02000045776367,
      "close": 53.20000076293945,
      "volume": 18900
    },
    {
      "time": "2026-04-30",
      "open": 53.4010009765625,
      "high": 53.91999816894531,
      "low": 53.4010009765625,
      "close": 53.869998931884766,
      "volume": 29900
    },
    {
      "time": "2026-05-01",
      "open": 54.03900146484375,
      "high": 54.220001220703125,
      "low": 53.970001220703125,
      "close": 53.970001220703125,
      "volume": 24200
    },
    {
      "time": "2026-05-04",
      "open": 53.95000076293945,
      "high": 54.16699981689453,
      "low": 53.61000061035156,
      "close": 53.720001220703125,
      "volume": 22700
    },
    {
      "time": "2026-05-05",
      "open": 54.040000915527344,
      "high": 54.56999969482422,
      "low": 54.040000915527344,
      "close": 54.45100021362305,
      "volume": 77900
    },
    {
      "time": "2026-05-06",
      "open": 54.93000030517578,
      "high": 55.2400016784668,
      "low": 54.90999984741211,
      "close": 55.23899841308594,
      "volume": 19500
    },
    {
      "time": "2026-05-07",
      "open": 55.2599983215332,
      "high": 55.28900146484375,
      "low": 54.66999816894531,
      "close": 54.757999420166016,
      "volume": 348500
    },
    {
      "time": "2026-05-08",
      "open": 55.150001525878906,
      "high": 55.4640007019043,
      "low": 55.005001068115234,
      "close": 55.457000732421875,
      "volume": 77600
    },
    {
      "time": "2026-05-11",
      "open": 55.58000183105469,
      "high": 55.599998474121094,
      "low": 55.33000183105469,
      "close": 55.41699981689453,
      "volume": 16700
    },
    {
      "time": "2026-05-12",
      "open": 55.18000030517578,
      "high": 55.18000030517578,
      "low": 54.38999938964844,
      "close": 54.900001525878906,
      "volume": 23900
    },
    {
      "time": "2026-05-13",
      "open": 55.060001373291016,
      "high": 55.15999984741211,
      "low": 54.757999420166016,
      "close": 55.058998107910156,
      "volume": 42400
    },
    {
      "time": "2026-05-14",
      "open": 55.34000015258789,
      "high": 55.566001892089844,
      "low": 55.27000045776367,
      "close": 55.31700134277344,
      "volume": 24000
    },
    {
      "time": "2026-05-15",
      "open": 54.779998779296875,
      "high": 54.779998779296875,
      "low": 54.54999923706055,
      "close": 54.54999923706055,
      "volume": 35700
    },
    {
      "time": "2026-05-18",
      "open": 54.689998626708984,
      "high": 54.689998626708984,
      "low": 54.209999084472656,
      "close": 54.5,
      "volume": 16100
    },
    {
      "time": "2026-05-19",
      "open": 54.13999938964844,
      "high": 54.4900016784668,
      "low": 53.95000076293945,
      "close": 54.20000076293945,
      "volume": 54900
    },
    {
      "time": "2026-05-20",
      "open": 54.41999816894531,
      "high": 55.03900146484375,
      "low": 54.38100051879883,
      "close": 55.03900146484375,
      "volume": 16900
    },
    {
      "time": "2026-05-21",
      "open": 54.60499954223633,
      "high": 55.33000183105469,
      "low": 54.60499954223633,
      "close": 55.32699966430664,
      "volume": 490600
    },
    {
      "time": "2026-05-22",
      "open": 55.70000076293945,
      "high": 56.189998626708984,
      "low": 55.70000076293945,
      "close": 56.05400085449219,
      "volume": 26700
    },
    {
      "time": "2026-05-26",
      "open": 56.58000183105469,
      "high": 56.880001068115234,
      "low": 56.470001220703125,
      "close": 56.86600112915039,
      "volume": 22200
    },
    {
      "time": "2026-05-27",
      "open": 57.04999923706055,
      "high": 57.1879997253418,
      "low": 56.720001220703125,
      "close": 56.79999923706055,
      "volume": 24100
    },
    {
      "time": "2026-05-28",
      "open": 56.81999969482422,
      "high": 57.2599983215332,
      "low": 56.66999816894531,
      "close": 57.08000183105469,
      "volume": 32300
    },
    {
      "time": "2026-05-29",
      "open": 57.5099983215332,
      "high": 57.5989990234375,
      "low": 57.439998626708984,
      "close": 57.54999923706055,
      "volume": 20900
    },
    {
      "time": "2026-06-01",
      "open": 57.43000030517578,
      "high": 58.11000061035156,
      "low": 57.43000030517578,
      "close": 58.029998779296875,
      "volume": 21800
    },
    {
      "time": "2026-06-02",
      "open": 58.099998474121094,
      "high": 58.59000015258789,
      "low": 58.099998474121094,
      "close": 58.59000015258789,
      "volume": 148000
    },
    {
      "time": "2026-06-03",
      "open": 58.54999923706055,
      "high": 58.59000015258789,
      "low": 58.2599983215332,
      "close": 58.41999816894531,
      "volume": 22700
    },
    {
      "time": "2026-06-04",
      "open": 57.9900016784668,
      "high": 58.54999923706055,
      "low": 57.9900016784668,
      "close": 58.43000030517578,
      "volume": 15400
    },
    {
      "time": "2026-06-05",
      "open": 57.790000915527344,
      "high": 57.90999984741211,
      "low": 56.599998474121094,
      "close": 56.619998931884766,
      "volume": 71200
    },
    {
      "time": "2026-06-08",
      "open": 57.279998779296875,
      "high": 57.5369987487793,
      "low": 57.07500076293945,
      "close": 57.119998931884766,
      "volume": 19000
    },
    {
      "time": "2026-06-09",
      "open": 57.4900016784668,
      "high": 57.959999084472656,
      "low": 55.7599983215332,
      "close": 57.13999938964844,
      "volume": 24200
    },
    {
      "time": "2026-06-10",
      "open": 56.83000183105469,
      "high": 57.439998626708984,
      "low": 56.22999954223633,
      "close": 56.236000061035156,
      "volume": 30700
    },
    {
      "time": "2026-06-11",
      "open": 56.54999923706055,
      "high": 57.709999084472656,
      "low": 56.310001373291016,
      "close": 57.619998931884766,
      "volume": 53700
    },
    {
      "time": "2026-06-12",
      "open": 57.720001220703125,
      "high": 58.279998779296875,
      "low": 57.470001220703125,
      "close": 58.150001525878906,
      "volume": 21900
    },
    {
      "time": "2026-06-15",
      "open": 59,
      "high": 59.20000076293945,
      "low": 58.790000915527344,
      "close": 58.790000915527344,
      "volume": 22300
    },
    {
      "time": "2026-06-16",
      "open": 59.084999084472656,
      "high": 59.084999084472656,
      "low": 58.22999954223633,
      "close": 58.22999954223633,
      "volume": 181600
    },
    {
      "time": "2026-06-17",
      "open": 58.5,
      "high": 58.63999938964844,
      "low": 57.4900016784668,
      "close": 57.4900016784668,
      "volume": 43400
    },
    {
      "time": "2026-06-18",
      "open": 58.400001525878906,
      "high": 58.47600173950195,
      "low": 58.20600128173828,
      "close": 58.319000244140625,
      "volume": 30400
    },
    {
      "time": "2026-06-22",
      "open": 58.529998779296875,
      "high": 58.810001373291016,
      "low": 58.34000015258789,
      "close": 58.59000015258789,
      "volume": 30500
    },
    {
      "time": "2026-06-23",
      "open": 57.11000061035156,
      "high": 57.683998107910156,
      "low": 57.04999923706055,
      "close": 57.31999969482422,
      "volume": 27300
    },
    {
      "time": "2026-06-24",
      "open": 57.38999938964844,
      "high": 57.84000015258789,
      "low": 57.130001068115234,
      "close": 57.439998626708984,
      "volume": 35200
    },
    {
      "time": "2026-06-25",
      "open": 58.47999954223633,
      "high": 58.499000549316406,
      "low": 57.95399856567383,
      "close": 58.16999816894531,
      "volume": 26600
    },
    {
      "time": "2026-06-26",
      "open": 57.68000030517578,
      "high": 57.994998931884766,
      "low": 57.617000579833984,
      "close": 57.790000915527344,
      "volume": 30500
    },
    {
      "time": "2026-06-29",
      "open": 58.02000045776367,
      "high": 58.3849983215332,
      "low": 57.7760009765625,
      "close": 58.3849983215332,
      "volume": 12900
    },
    {
      "time": "2026-06-30",
      "open": 58.34000015258789,
      "high": 58.7599983215332,
      "low": 58.27000045776367,
      "close": 58.63999938964844,
      "volume": 38300
    },
    {
      "time": "2026-07-01",
      "open": 58.279998779296875,
      "high": 58.619998931884766,
      "low": 58.22999954223633,
      "close": 58.22999954223633,
      "volume": 311300
    },
    {
      "time": "2026-07-02",
      "open": 58.38999938964844,
      "high": 58.650001525878906,
      "low": 57.35499954223633,
      "close": 57.81999969482422,
      "volume": 34900
    },
    {
      "time": "2026-07-06",
      "open": 58.13999938964844,
      "high": 58.23899841308594,
      "low": 58.040000915527344,
      "close": 58.119998931884766,
      "volume": 34400
    },
    {
      "time": "2026-07-07",
      "open": 57.900001525878906,
      "high": 58.01499938964844,
      "low": 57.61000061035156,
      "close": 57.7400016784668,
      "volume": 20500
    },
    {
      "time": "2026-07-08",
      "open": 57.400001525878906,
      "high": 57.4900016784668,
      "low": 56.974998474121094,
      "close": 57.45000076293945,
      "volume": 30800
    },
    {
      "time": "2026-07-09",
      "open": 57.79999923706055,
      "high": 58.34700012207031,
      "low": 57.737998962402344,
      "close": 58.150001525878906,
      "volume": 19500
    },
    {
      "time": "2026-07-10",
      "open": 58.279998779296875,
      "high": 58.43000030517578,
      "low": 58.119998931884766,
      "close": 58.29999923706055,
      "volume": 21000
    },
    {
      "time": "2026-07-13",
      "open": 58.2599983215332,
      "high": 58.290000915527344,
      "low": 57.875,
      "close": 57.9900016784668,
      "volume": 53800
    },
    {
      "time": "2026-07-14",
      "open": 58.15999984741211,
      "high": 58.209999084472656,
      "low": 57.875,
      "close": 57.9900016784668,
      "volume": 121500
    },
    {
      "time": "2026-07-15",
      "open": 58.220001220703125,
      "high": 58.220001220703125,
      "low": 57.57500076293945,
      "close": 57.83000183105469,
      "volume": 67400
    },
    {
      "time": "2026-07-16",
      "open": 57.66999816894531,
      "high": 58.060001373291016,
      "low": 57.66999816894531,
      "close": 57.88999938964844,
      "volume": 57200
    },
    {
      "time": "2026-07-17",
      "open": 57.33000183105469,
      "high": 57.779998779296875,
      "low": 57.33000183105469,
      "close": 57.459999084472656,
      "volume": 54000
    },
    {
      "time": "2026-07-20",
      "open": 57.720001220703125,
      "high": 57.720001220703125,
      "low": 57.22999954223633,
      "close": 57.22999954223633,
      "volume": 18100
    },
    {
      "time": "2026-07-21",
      "open": 57.709999084472656,
      "high": 57.869998931884766,
      "low": 57.470001220703125,
      "close": 57.81999969482422,
      "volume": 27200
    },
    {
      "time": "2026-07-22",
      "open": 57.709999084472656,
      "high": 58.064998626708984,
      "low": 57.709999084472656,
      "close": 57.779998779296875,
      "volume": 28800
    },
    {
      "time": "2026-07-23",
      "open": 57.345001220703125,
      "high": 57.54100036621094,
      "low": 57.029998779296875,
      "close": 57.220001220703125,
      "volume": 42500
    },
    {
      "time": "2026-07-24",
      "open": 57.25,
      "high": 57.797000885009766,
      "low": 57.25,
      "close": 57.36000061035156,
      "volume": 51000
    },
    {
      "time": "2026-07-27",
      "open": 57.72999954223633,
      "high": 57.959999084472656,
      "low": 57.43000030517578,
      "close": 57.689998626708984,
      "volume": 29300
    },
    {
      "time": "2026-07-28",
      "open": 57.529998779296875,
      "high": 58.060001373291016,
      "low": 57.4900016784668,
      "close": 57.95000076293945,
      "volume": 51300
    },
    {
      "time": "2026-07-29",
      "open": 57.91999816894531,
      "high": 58.130001068115234,
      "low": 57.130001068115234,
      "close": 57.130001068115234,
      "volume": 52200
    },
    {
      "time": "2026-07-30",
      "open": 57.560001373291016,
      "high": 57.72999954223633,
      "low": 57.16999816894531,
      "close": 57.685001373291016,
      "volume": 14200
    },
    {
      "time": "2026-07-31",
      "open": 58.0099983215332,
      "high": 58.0099983215332,
      "low": 57.279998779296875,
      "close": 57.720001220703125,
      "volume": 37000
    },
    {
      "time": "2026-08-03",
      "open": 58,
      "high": 58.459999084472656,
      "low": 58,
      "close": 58.40999984741211,
      "volume": 21300
    },
    {
      "time": "2026-08-04",
      "open": 58.70000076293945,
      "high": 59.86000061035156,
      "low": 58.69900131225586,
      "close": 59.81999969482422,
      "volume": 30800
    },
    {
      "time": "2026-08-05",
      "open": 59.900001525878906,
      "high": 60.02000045776367,
      "low": 59.439998626708984,
      "close": 59.45000076293945,
      "volume": 80100
    },
    {
      "time": "2026-08-06",
      "open": 59.27000045776367,
      "high": 59.60300064086914,
      "low": 59.154998779296875,
      "close": 59.27000045776367,
      "volume": 13100
    },
    {
      "time": "2026-08-07",
      "open": 59.70000076293945,
      "high": 59.88999938964844,
      "low": 59.507999420166016,
      "close": 59.88999938964844,
      "volume": 21900
    },
    {
      "time": "2026-08-10",
      "open": 59.790000915527344,
      "high": 59.880001068115234,
      "low": 59.70000076293945,
      "close": 59.7400016784668,
      "volume": 24300
    },
    {
      "time": "2026-08-11",
      "open": 59.790000915527344,
      "high": 60.040000915527344,
      "low": 59.720001220703125,
      "close": 59.7400016784668,
      "volume": 72100
    },
    {
      "time": "2026-08-12",
      "open": 59.959999084472656,
      "high": 60.08000183105469,
      "low": 59.7599983215332,
      "close": 60.029998779296875,
      "volume": 25000
    },
    {
      "time": "2026-08-13",
      "open": 60.20000076293945,
      "high": 60.63999938964844,
      "low": 60.20000076293945,
      "close": 60.630001068115234,
      "volume": 39100
    },
    {
      "time": "2026-08-14",
      "open": 60.63999938964844,
      "high": 60.63999938964844,
      "low": 60.38999938964844,
      "close": 60.5099983215332,
      "volume": 39500
    },
    {
      "time": "2026-08-17",
      "open": 60.43000030517578,
      "high": 60.43000030517578,
      "low": 60.16999816894531,
      "close": 60.16999816894531,
      "volume": 230700
    },
    {
      "time": "2026-08-18",
      "open": 59.880001068115234,
      "high": 59.880001068115234,
      "low": 59.58000183105469,
      "close": 59.58000183105469,
      "volume": 518900
    },
    {
      "time": "2026-08-19",
      "open": 60.04499816894531,
      "high": 60.04600143432617,
      "low": 59.59000015258789,
      "close": 59.630001068115234,
      "volume": 69700
    },
    {
      "time": "2026-08-20",
      "open": 59.59000015258789,
      "high": 59.619998931884766,
      "low": 59.27000045776367,
      "close": 59.27000045776367,
      "volume": 41300
    },
    {
      "time": "2026-08-21",
      "open": 59.63999938964844,
      "high": 59.75899887084961,
      "low": 59.599998474121094,
      "close": 59.650001525878906,
      "volume": 43400
    },
    {
      "time": "2026-08-24",
      "open": 59.459999084472656,
      "high": 59.46699905395508,
      "low": 59.28499984741211,
      "close": 59.395999908447266,
      "volume": 41100
    },
    {
      "time": "2026-08-25",
      "open": 59.540000915527344,
      "high": 59.540000915527344,
      "low": 59.310001373291016,
      "close": 59.47999954223633,
      "volume": 33400
    },
    {
      "time": "2026-08-26",
      "open": 59.40999984741211,
      "high": 59.72999954223633,
      "low": 59.40999984741211,
      "close": 59.619998931884766,
      "volume": 31500
    },
    {
      "time": "2026-08-27",
      "open": 59.810001373291016,
      "high": 59.97800064086914,
      "low": 59.72700119018555,
      "close": 59.959999084472656,
      "volume": 17700
    },
    {
      "time": "2026-08-28",
      "open": 60.02000045776367,
      "high": 60.119998931884766,
      "low": 59.529998779296875,
      "close": 59.619998931884766,
      "volume": 23900
    },
    {
      "time": "2026-08-31",
      "open": 59.540000915527344,
      "high": 59.540000915527344,
      "low": 59.310001373291016,
      "close": 59.33000183105469,
      "volume": 39700
    },
    {
      "time": "2026-09-01",
      "open": 59.11000061035156,
      "high": 59.1510009765625,
      "low": 58.779998779296875,
      "close": 58.939998626708984,
      "volume": 38400
    },
    {
      "time": "2026-09-02",
      "open": 59.040000915527344,
      "high": 59.47999954223633,
      "low": 59.02299880981445,
      "close": 59.40999984741211,
      "volume": 361900
    },
    {
      "time": "2026-09-03",
      "open": 59.61000061035156,
      "high": 59.90999984741211,
      "low": 59.41999816894531,
      "close": 59.88999938964844,
      "volume": 23900
    },
    {
      "time": "2026-09-04",
      "open": 59.77000045776367,
      "high": 60.02000045776367,
      "low": 59.77000045776367,
      "close": 59.939998626708984,
      "volume": 39200
    },
    {
      "time": "2026-09-08",
      "open": 59.900001525878906,
      "high": 59.900001525878906,
      "low": 59.42499923706055,
      "close": 59.439998626708984,
      "volume": 364800
    },
    {
      "time": "2026-09-09",
      "open": 59.40999984741211,
      "high": 59.40999984741211,
      "low": 59.119998931884766,
      "close": 59.150001525878906,
      "volume": 30500
    },
    {
      "time": "2026-09-10",
      "open": 58.810001373291016,
      "high": 58.900001525878906,
      "low": 58.68000030517578,
      "close": 58.689998626708984,
      "volume": 44600
    },
    {
      "time": "2026-09-11",
      "open": 59.25,
      "high": 59.428001403808594,
      "low": 59.220001220703125,
      "close": 59.369998931884766,
      "volume": 40700
    },
    {
      "time": "2026-09-14",
      "open": 58.935001373291016,
      "high": 59.279998779296875,
      "low": 58.90480041503906,
      "close": 59.09000015258789,
      "volume": 56157
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 47.66367980957031
    },
    {
      "time": "2025-11-24",
      "value": 47.66495979309082
    },
    {
      "time": "2025-11-25",
      "value": 47.68149978637695
    },
    {
      "time": "2025-11-26",
      "value": 47.70449981689453
    },
    {
      "time": "2025-11-28",
      "value": 47.723979797363285
    },
    {
      "time": "2025-12-01",
      "value": 47.74249977111816
    },
    {
      "time": "2025-12-02",
      "value": 47.76217971801758
    },
    {
      "time": "2025-12-03",
      "value": 47.796579666137696
    },
    {
      "time": "2025-12-04",
      "value": 47.83185966491699
    },
    {
      "time": "2025-12-05",
      "value": 47.87999961853027
    },
    {
      "time": "2025-12-08",
      "value": 47.91767967224121
    },
    {
      "time": "2025-12-09",
      "value": 47.956379623413085
    },
    {
      "time": "2025-12-10",
      "value": 48.01077964782715
    },
    {
      "time": "2025-12-11",
      "value": 48.063239669799806
    },
    {
      "time": "2025-12-12",
      "value": 48.099239654541016
    },
    {
      "time": "2025-12-15",
      "value": 48.13021965026856
    },
    {
      "time": "2025-12-16",
      "value": 48.15279960632324
    },
    {
      "time": "2025-12-17",
      "value": 48.17677963256836
    },
    {
      "time": "2025-12-18",
      "value": 48.20117965698242
    },
    {
      "time": "2025-12-19",
      "value": 48.238539657592774
    },
    {
      "time": "2025-12-22",
      "value": 48.312939682006835
    },
    {
      "time": "2025-12-23",
      "value": 48.360959701538086
    },
    {
      "time": "2025-12-24",
      "value": 48.40801971435547
    },
    {
      "time": "2025-12-26",
      "value": 48.451319732666015
    },
    {
      "time": "2025-12-29",
      "value": 48.499459762573245
    },
    {
      "time": "2025-12-30",
      "value": 48.54117980957031
    },
    {
      "time": "2025-12-31",
      "value": 48.56377983093262
    },
    {
      "time": "2026-01-02",
      "value": 48.5886198425293
    },
    {
      "time": "2026-01-05",
      "value": 48.631419830322265
    },
    {
      "time": "2026-01-06",
      "value": 48.68181983947754
    },
    {
      "time": "2026-01-07",
      "value": 48.717219848632816
    },
    {
      "time": "2026-01-08",
      "value": 48.748619842529294
    },
    {
      "time": "2026-01-09",
      "value": 48.79341987609863
    },
    {
      "time": "2026-01-12",
      "value": 48.840419921875
    },
    {
      "time": "2026-01-13",
      "value": 48.89481994628906
    },
    {
      "time": "2026-01-14",
      "value": 48.945839920043944
    },
    {
      "time": "2026-01-15",
      "value": 49.0050399017334
    },
    {
      "time": "2026-01-16",
      "value": 49.07323989868164
    },
    {
      "time": "2026-01-20",
      "value": 49.11419990539551
    },
    {
      "time": "2026-01-21",
      "value": 49.18367988586426
    },
    {
      "time": "2026-01-22",
      "value": 49.25427986145019
    },
    {
      "time": "2026-01-23",
      "value": 49.31007987976074
    },
    {
      "time": "2026-01-26",
      "value": 49.36673988342285
    },
    {
      "time": "2026-01-27",
      "value": 49.421139831542966
    },
    {
      "time": "2026-01-28",
      "value": 49.49075981140137
    },
    {
      "time": "2026-01-29",
      "value": 49.56335983276367
    },
    {
      "time": "2026-01-30",
      "value": 49.64369979858398
    },
    {
      "time": "2026-02-02",
      "value": 49.7347998046875
    },
    {
      "time": "2026-02-03",
      "value": 49.81719985961914
    },
    {
      "time": "2026-02-04",
      "value": 49.921039810180666
    },
    {
      "time": "2026-02-05",
      "value": 49.99643981933594
    },
    {
      "time": "2026-02-06",
      "value": 50.088039779663085
    },
    {
      "time": "2026-02-09",
      "value": 50.16623977661133
    },
    {
      "time": "2026-02-10",
      "value": 50.23803977966308
    },
    {
      "time": "2026-02-11",
      "value": 50.30423980712891
    },
    {
      "time": "2026-02-12",
      "value": 50.35707984924316
    },
    {
      "time": "2026-02-13",
      "value": 50.413979873657226
    },
    {
      "time": "2026-02-17",
      "value": 50.458379898071286
    },
    {
      "time": "2026-02-18",
      "value": 50.51169990539551
    },
    {
      "time": "2026-02-19",
      "value": 50.555499954223635
    },
    {
      "time": "2026-02-20",
      "value": 50.60721992492676
    },
    {
      "time": "2026-02-23",
      "value": 50.64061996459961
    },
    {
      "time": "2026-02-24",
      "value": 50.664819946289064
    },
    {
      "time": "2026-02-25",
      "value": 50.692019882202146
    },
    {
      "time": "2026-02-26",
      "value": 50.73221984863281
    },
    {
      "time": "2026-02-27",
      "value": 50.768899841308595
    },
    {
      "time": "2026-03-02",
      "value": 50.81035987854004
    },
    {
      "time": "2026-03-03",
      "value": 50.845759887695316
    },
    {
      "time": "2026-03-04",
      "value": 50.88073989868164
    },
    {
      "time": "2026-03-05",
      "value": 50.90209991455078
    },
    {
      "time": "2026-03-06",
      "value": 50.899099884033205
    },
    {
      "time": "2026-03-09",
      "value": 50.91049987792969
    },
    {
      "time": "2026-03-10",
      "value": 50.913799896240235
    },
    {
      "time": "2026-03-11",
      "value": 50.91609992980957
    },
    {
      "time": "2026-03-12",
      "value": 50.90589988708496
    },
    {
      "time": "2026-03-13",
      "value": 50.89485984802246
    },
    {
      "time": "2026-03-16",
      "value": 50.90077980041504
    },
    {
      "time": "2026-03-17",
      "value": 50.90509979248047
    },
    {
      "time": "2026-03-18",
      "value": 50.888699798583986
    },
    {
      "time": "2026-03-19",
      "value": 50.85901977539063
    },
    {
      "time": "2026-03-20",
      "value": 50.82241973876953
    },
    {
      "time": "2026-03-23",
      "value": 50.79341979980469
    },
    {
      "time": "2026-03-24",
      "value": 50.754819793701174
    },
    {
      "time": "2026-03-25",
      "value": 50.72261978149414
    },
    {
      "time": "2026-03-26",
      "value": 50.680319747924806
    },
    {
      "time": "2026-03-27",
      "value": 50.62251976013184
    },
    {
      "time": "2026-03-30",
      "value": 50.553319778442386
    },
    {
      "time": "2026-03-31",
      "value": 50.513119812011716
    },
    {
      "time": "2026-04-01",
      "value": 50.49775978088379
    },
    {
      "time": "2026-04-02",
      "value": 50.4661597442627
    },
    {
      "time": "2026-04-06",
      "value": 50.43395980834961
    },
    {
      "time": "2026-04-07",
      "value": 50.40915977478027
    },
    {
      "time": "2026-04-08",
      "value": 50.406679763793946
    },
    {
      "time": "2026-04-09",
      "value": 50.40669982910156
    },
    {
      "time": "2026-04-10",
      "value": 50.39999984741211
    },
    {
      "time": "2026-04-13",
      "value": 50.40759986877441
    },
    {
      "time": "2026-04-14",
      "value": 50.42819992065429
    },
    {
      "time": "2026-04-15",
      "value": 50.44209991455078
    },
    {
      "time": "2026-04-16",
      "value": 50.47087989807129
    },
    {
      "time": "2026-04-17",
      "value": 50.509319915771485
    },
    {
      "time": "2026-04-20",
      "value": 50.56131988525391
    },
    {
      "time": "2026-04-21",
      "value": 50.58391990661621
    },
    {
      "time": "2026-04-22",
      "value": 50.607919921875
    },
    {
      "time": "2026-04-23",
      "value": 50.62891990661621
    },
    {
      "time": "2026-04-24",
      "value": 50.65471992492676
    },
    {
      "time": "2026-04-27",
      "value": 50.698319854736326
    },
    {
      "time": "2026-04-28",
      "value": 50.72615982055664
    },
    {
      "time": "2026-04-29",
      "value": 50.76015983581543
    },
    {
      "time": "2026-04-30",
      "value": 50.798759841918944
    },
    {
      "time": "2026-05-01",
      "value": 50.84415985107422
    },
    {
      "time": "2026-05-04",
      "value": 50.87895988464356
    },
    {
      "time": "2026-05-05",
      "value": 50.94717987060547
    },
    {
      "time": "2026-05-06",
      "value": 51.023359832763674
    },
    {
      "time": "2026-05-07",
      "value": 51.08331985473633
    },
    {
      "time": "2026-05-08",
      "value": 51.1572599029541
    },
    {
      "time": "2026-05-11",
      "value": 51.23651992797851
    },
    {
      "time": "2026-05-12",
      "value": 51.30551994323731
    },
    {
      "time": "2026-05-13",
      "value": 51.391699905395505
    },
    {
      "time": "2026-05-14",
      "value": 51.477659912109374
    },
    {
      "time": "2026-05-15",
      "value": 51.55585990905762
    },
    {
      "time": "2026-05-18",
      "value": 51.65025993347168
    },
    {
      "time": "2026-05-19",
      "value": 51.732859954833984
    },
    {
      "time": "2026-05-20",
      "value": 51.83563995361328
    },
    {
      "time": "2026-05-21",
      "value": 51.944179916381835
    },
    {
      "time": "2026-05-22",
      "value": 52.083259963989256
    },
    {
      "time": "2026-05-26",
      "value": 52.24181999206543
    },
    {
      "time": "2026-05-27",
      "value": 52.39029998779297
    },
    {
      "time": "2026-05-28",
      "value": 52.53770004272461
    },
    {
      "time": "2026-05-29",
      "value": 52.70550003051758
    },
    {
      "time": "2026-06-01",
      "value": 52.88218002319336
    },
    {
      "time": "2026-06-02",
      "value": 53.085580062866214
    },
    {
      "time": "2026-06-03",
      "value": 53.2727799987793
    },
    {
      "time": "2026-06-04",
      "value": 53.461780014038084
    },
    {
      "time": "2026-06-05",
      "value": 53.60977996826172
    },
    {
      "time": "2026-06-08",
      "value": 53.780079956054685
    },
    {
      "time": "2026-06-09",
      "value": 53.9660799407959
    },
    {
      "time": "2026-06-10",
      "value": 54.138999938964844
    },
    {
      "time": "2026-06-11",
      "value": 54.314199905395505
    },
    {
      "time": "2026-06-12",
      "value": 54.492599945068356
    },
    {
      "time": "2026-06-15",
      "value": 54.68099998474121
    },
    {
      "time": "2026-06-16",
      "value": 54.85399993896485
    },
    {
      "time": "2026-06-17",
      "value": 55.01180000305176
    },
    {
      "time": "2026-06-18",
      "value": 55.16006004333496
    },
    {
      "time": "2026-06-22",
      "value": 55.30984001159668
    },
    {
      "time": "2026-06-23",
      "value": 55.44003997802734
    },
    {
      "time": "2026-06-24",
      "value": 55.55843994140625
    },
    {
      "time": "2026-06-25",
      "value": 55.68563987731934
    },
    {
      "time": "2026-06-26",
      "value": 55.802639923095704
    },
    {
      "time": "2026-06-29",
      "value": 55.92395988464355
    },
    {
      "time": "2026-06-30",
      "value": 56.03551986694336
    },
    {
      "time": "2026-07-01",
      "value": 56.13491989135742
    },
    {
      "time": "2026-07-02",
      "value": 56.22811988830566
    },
    {
      "time": "2026-07-06",
      "value": 56.32451988220215
    },
    {
      "time": "2026-07-07",
      "value": 56.41611991882324
    },
    {
      "time": "2026-07-08",
      "value": 56.49571990966797
    },
    {
      "time": "2026-07-09",
      "value": 56.588519973754885
    },
    {
      "time": "2026-07-10",
      "value": 56.693079986572265
    },
    {
      "time": "2026-07-13",
      "value": 56.78888000488281
    },
    {
      "time": "2026-07-14",
      "value": 56.87128005981445
    },
    {
      "time": "2026-07-15",
      "value": 56.94848007202148
    },
    {
      "time": "2026-07-16",
      "value": 57.03188003540039
    },
    {
      "time": "2026-07-17",
      "value": 57.092060012817385
    },
    {
      "time": "2026-07-20",
      "value": 57.13188003540039
    },
    {
      "time": "2026-07-21",
      "value": 57.193120040893554
    },
    {
      "time": "2026-07-22",
      "value": 57.23958000183106
    },
    {
      "time": "2026-07-23",
      "value": 57.27564002990723
    },
    {
      "time": "2026-07-24",
      "value": 57.32484001159668
    },
    {
      "time": "2026-07-27",
      "value": 57.37746002197266
    },
    {
      "time": "2026-07-28",
      "value": 57.43012001037598
    },
    {
      "time": "2026-07-29",
      "value": 57.48172004699707
    },
    {
      "time": "2026-07-30",
      "value": 57.54542007446289
    },
    {
      "time": "2026-07-31",
      "value": 57.61582008361816
    },
    {
      "time": "2026-08-03",
      "value": 57.68324005126953
    },
    {
      "time": "2026-08-04",
      "value": 57.77310005187988
    },
    {
      "time": "2026-08-05",
      "value": 57.841020050048826
    },
    {
      "time": "2026-08-06",
      "value": 57.889100036621095
    },
    {
      "time": "2026-08-07",
      "value": 57.95090003967285
    },
    {
      "time": "2026-08-10",
      "value": 58.0041000366211
    },
    {
      "time": "2026-08-11",
      "value": 58.04790008544922
    },
    {
      "time": "2026-08-12",
      "value": 58.08790008544922
    },
    {
      "time": "2026-08-13",
      "value": 58.12870010375977
    },
    {
      "time": "2026-08-14",
      "value": 58.170500106811524
    },
    {
      "time": "2026-08-17",
      "value": 58.20530006408691
    },
    {
      "time": "2026-08-18",
      "value": 58.26450012207031
    },
    {
      "time": "2026-08-19",
      "value": 58.31470016479492
    },
    {
      "time": "2026-08-20",
      "value": 58.357300186157225
    },
    {
      "time": "2026-08-21",
      "value": 58.425580215454104
    },
    {
      "time": "2026-08-24",
      "value": 58.46110023498535
    },
    {
      "time": "2026-08-25",
      "value": 58.4877001953125
    },
    {
      "time": "2026-08-26",
      "value": 58.50430015563965
    },
    {
      "time": "2026-08-27",
      "value": 58.53890014648437
    },
    {
      "time": "2026-08-28",
      "value": 58.58150009155273
    },
    {
      "time": "2026-08-31",
      "value": 58.60172012329102
    },
    {
      "time": "2026-09-01",
      "value": 58.60872009277344
    },
    {
      "time": "2026-09-02",
      "value": 58.65052009582519
    },
    {
      "time": "2026-09-03",
      "value": 58.699520111083984
    },
    {
      "time": "2026-09-04",
      "value": 58.73492012023926
    },
    {
      "time": "2026-09-08",
      "value": 58.76792007446289
    },
    {
      "time": "2026-09-09",
      "value": 58.78322013854981
    },
    {
      "time": "2026-09-10",
      "value": 58.784220123291014
    },
    {
      "time": "2026-09-11",
      "value": 58.807020111083986
    },
    {
      "time": "2026-09-14",
      "value": 58.832420120239256
    }
  ],
  "analysis": null
}