{
  "ok": true,
  "cached": false,
  "ticker": "SIG",
  "price": 101.09,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-08-25",
      "amount_min": 100001,
      "amount_max": 250000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "SIG vs. CFRUY: Which Stock Should Value Investors Buy Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sig-vs-cfruy-stock-value-154004908.html",
      "published": "2026-09-14"
    },
    {
      "title": "Are Investors Undervaluing Signet Jewelers (SIG) Right Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/investors-undervaluing-signet-jewelers-sig-134006270.html",
      "published": "2026-09-14"
    },
    {
      "title": "Best Value Stocks to Buy for September 14th",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/best-value-stocks-buy-september-100300323.html",
      "published": "2026-09-14"
    },
    {
      "title": "Signet Jewelers (SIG) Lifts Guidance on Tariff Refunds and Cost Discipline",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/signet-jewelers-sig-lifts-guidance-100950018.html",
      "published": "2026-09-13"
    },
    {
      "title": "Jewelry chain closes 53 stores after shutting down 2 brands",
      "publisher": "TheStreet",
      "link": "https://finance.yahoo.com/m/be240ae8-c808-3bcc-9d42-01c3c9c8d89a/jewelry-chain-closes-53.html",
      "published": "2026-09-12"
    },
    {
      "title": "Rent the Runway Names Paige Thomas CEO",
      "publisher": "WWD",
      "link": "https://finance.yahoo.com/m/8580579e-238c-3f90-9298-921d0bca9505/rent-the-runway-names-paige.html",
      "published": "2026-09-11"
    },
    {
      "title": "Nordstrom alum takes the CEO reins at Rent the Runway",
      "publisher": "Retail Dive",
      "link": "https://finance.yahoo.com/m/9653d234-c77f-3067-9010-b5078e7e24d6/nordstrom-alum-takes-the-ceo.html",
      "published": "2026-09-11"
    },
    {
      "title": "SIG Stock Heads For Best Week In Over A Year On Q2 Profit Beat: Analysts See Stronger Holiday Momentum For Signet",
      "publisher": "Stocktwits",
      "link": "https://finance.yahoo.com/m/3e9fe54c-97cf-3a1e-8bcf-d961281381c4/sig-stock-heads-for-best-week.html",
      "published": "2026-09-11"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 91.18000030517578,
      "high": 93.05999755859375,
      "low": 90.86000061035156,
      "close": 92.38999938964844,
      "volume": 632900
    },
    {
      "time": "2025-09-16",
      "open": 92.08999633789062,
      "high": 92.69000244140625,
      "low": 90.23999786376953,
      "close": 92.41000366210938,
      "volume": 582800
    },
    {
      "time": "2025-09-17",
      "open": 92.73999786376953,
      "high": 96.37000274658203,
      "low": 92.73999786376953,
      "close": 94.5,
      "volume": 862800
    },
    {
      "time": "2025-09-18",
      "open": 95.05000305175781,
      "high": 97.87999725341797,
      "low": 94.73999786376953,
      "close": 96.87000274658203,
      "volume": 821500
    },
    {
      "time": "2025-09-19",
      "open": 96.8499984741211,
      "high": 96.8499984741211,
      "low": 94.70999908447266,
      "close": 95.87000274658203,
      "volume": 1619700
    },
    {
      "time": "2025-09-22",
      "open": 95.94000244140625,
      "high": 96,
      "low": 94.05000305175781,
      "close": 95.06999969482422,
      "volume": 718400
    },
    {
      "time": "2025-09-23",
      "open": 95,
      "high": 97.5999984741211,
      "low": 94.93000030517578,
      "close": 95.2699966430664,
      "volume": 665300
    },
    {
      "time": "2025-09-24",
      "open": 95.26000213623047,
      "high": 97.3499984741211,
      "low": 95.19999694824219,
      "close": 96.75,
      "volume": 865800
    },
    {
      "time": "2025-09-25",
      "open": 95.58000183105469,
      "high": 96.69999694824219,
      "low": 93.9800033569336,
      "close": 95.2300033569336,
      "volume": 706700
    },
    {
      "time": "2025-09-26",
      "open": 94.27999877929688,
      "high": 96.38999938964844,
      "low": 94.27999877929688,
      "close": 96.05000305175781,
      "volume": 456700
    },
    {
      "time": "2025-09-29",
      "open": 96.47000122070312,
      "high": 96.93000030517578,
      "low": 94.80000305175781,
      "close": 96.69999694824219,
      "volume": 708300
    },
    {
      "time": "2025-09-30",
      "open": 97.5999984741211,
      "high": 97.5999984741211,
      "low": 94.48999786376953,
      "close": 95.91999816894531,
      "volume": 563600
    },
    {
      "time": "2025-10-01",
      "open": 95.44999694824219,
      "high": 96.58999633789062,
      "low": 94.55999755859375,
      "close": 95.75,
      "volume": 802400
    },
    {
      "time": "2025-10-02",
      "open": 96.1500015258789,
      "high": 99.02999877929688,
      "low": 95.6500015258789,
      "close": 98.55000305175781,
      "volume": 624900
    },
    {
      "time": "2025-10-03",
      "open": 98.88999938964844,
      "high": 100.43000030517578,
      "low": 96.13999938964844,
      "close": 96.20999908447266,
      "volume": 1266900
    },
    {
      "time": "2025-10-06",
      "open": 96.11000061035156,
      "high": 96.29000091552734,
      "low": 92.23999786376953,
      "close": 93.62000274658203,
      "volume": 822500
    },
    {
      "time": "2025-10-07",
      "open": 93.83000183105469,
      "high": 94.5199966430664,
      "low": 92.5199966430664,
      "close": 93.68000030517578,
      "volume": 632300
    },
    {
      "time": "2025-10-08",
      "open": 94.4000015258789,
      "high": 95.5999984741211,
      "low": 93.54000091552734,
      "close": 95.05999755859375,
      "volume": 586300
    },
    {
      "time": "2025-10-09",
      "open": 95.38999938964844,
      "high": 98.02999877929688,
      "low": 94.5,
      "close": 96.43000030517578,
      "volume": 824600
    },
    {
      "time": "2025-10-10",
      "open": 97.20999908447266,
      "high": 97.20999908447266,
      "low": 91.77999877929688,
      "close": 92.30999755859375,
      "volume": 822700
    },
    {
      "time": "2025-10-13",
      "open": 95.0999984741211,
      "high": 99.91999816894531,
      "low": 94.1500015258789,
      "close": 99.80000305175781,
      "volume": 792200
    },
    {
      "time": "2025-10-14",
      "open": 98.69000244140625,
      "high": 101.19999694824219,
      "low": 97.30999755859375,
      "close": 101.16999816894531,
      "volume": 869100
    },
    {
      "time": "2025-10-15",
      "open": 102.06999969482422,
      "high": 104.52999877929688,
      "low": 101.26000213623047,
      "close": 103.58000183105469,
      "volume": 1182700
    },
    {
      "time": "2025-10-16",
      "open": 103.20999908447266,
      "high": 104.30000305175781,
      "low": 101.9000015258789,
      "close": 103.23999786376953,
      "volume": 674300
    },
    {
      "time": "2025-10-17",
      "open": 102.43000030517578,
      "high": 104.06999969482422,
      "low": 102.30000305175781,
      "close": 103.23999786376953,
      "volume": 757000
    },
    {
      "time": "2025-10-20",
      "open": 103.91000366210938,
      "high": 105.19999694824219,
      "low": 103.12999725341797,
      "close": 104.91000366210938,
      "volume": 523500
    },
    {
      "time": "2025-10-21",
      "open": 104.47000122070312,
      "high": 106.83000183105469,
      "low": 104.19000244140625,
      "close": 104.77999877929688,
      "volume": 791600
    },
    {
      "time": "2025-10-22",
      "open": 105.25,
      "high": 110.19999694824219,
      "low": 102.76000213623047,
      "close": 104.44000244140625,
      "volume": 1158000
    },
    {
      "time": "2025-10-23",
      "open": 104.13999938964844,
      "high": 105.93000030517578,
      "low": 103.37000274658203,
      "close": 104.54000091552734,
      "volume": 492700
    },
    {
      "time": "2025-10-24",
      "open": 105.27999877929688,
      "high": 105.37999725341797,
      "low": 103.6500015258789,
      "close": 103.7300033569336,
      "volume": 347600
    },
    {
      "time": "2025-10-27",
      "open": 103.75,
      "high": 104.7300033569336,
      "low": 101.6500015258789,
      "close": 103.26000213623047,
      "volume": 469600
    },
    {
      "time": "2025-10-28",
      "open": 102.58999633789062,
      "high": 104.0199966430664,
      "low": 101.19000244140625,
      "close": 102.8499984741211,
      "volume": 451200
    },
    {
      "time": "2025-10-29",
      "open": 101.66000366210938,
      "high": 103.13999938964844,
      "low": 99.30000305175781,
      "close": 101.25,
      "volume": 628600
    },
    {
      "time": "2025-10-30",
      "open": 99.86000061035156,
      "high": 100.91000366210938,
      "low": 98.16000366210938,
      "close": 98.80999755859375,
      "volume": 761800
    },
    {
      "time": "2025-10-31",
      "open": 98.44000244140625,
      "high": 99.44999694824219,
      "low": 97.04000091552734,
      "close": 98.8499984741211,
      "volume": 618100
    },
    {
      "time": "2025-11-03",
      "open": 98.54000091552734,
      "high": 98.54000091552734,
      "low": 96.25,
      "close": 97.91000366210938,
      "volume": 582000
    },
    {
      "time": "2025-11-04",
      "open": 96.41999816894531,
      "high": 98.61000061035156,
      "low": 95.19000244140625,
      "close": 97.5999984741211,
      "volume": 424700
    },
    {
      "time": "2025-11-05",
      "open": 97.18000030517578,
      "high": 103,
      "low": 96.47000122070312,
      "close": 100.76000213623047,
      "volume": 773800
    },
    {
      "time": "2025-11-06",
      "open": 99.86000061035156,
      "high": 100.9800033569336,
      "low": 98.04000091552734,
      "close": 99.80000305175781,
      "volume": 475600
    },
    {
      "time": "2025-11-07",
      "open": 99.63999938964844,
      "high": 101.79000091552734,
      "low": 98.26000213623047,
      "close": 100.30999755859375,
      "volume": 616400
    },
    {
      "time": "2025-11-10",
      "open": 101.70999908447266,
      "high": 102.48999786376953,
      "low": 99.93000030517578,
      "close": 101.41999816894531,
      "volume": 540600
    },
    {
      "time": "2025-11-11",
      "open": 104.55999755859375,
      "high": 104.58999633789062,
      "low": 102.12999725341797,
      "close": 103.16999816894531,
      "volume": 837100
    },
    {
      "time": "2025-11-12",
      "open": 104.08000183105469,
      "high": 106.66000366210938,
      "low": 102.01000213623047,
      "close": 106,
      "volume": 740700
    },
    {
      "time": "2025-11-13",
      "open": 105.44000244140625,
      "high": 107.29000091552734,
      "low": 102.11000061035156,
      "close": 102.43000030517578,
      "volume": 862100
    },
    {
      "time": "2025-11-14",
      "open": 100.95999908447266,
      "high": 102.13999938964844,
      "low": 99.4800033569336,
      "close": 101.01000213623047,
      "volume": 483600
    },
    {
      "time": "2025-11-17",
      "open": 100.0999984741211,
      "high": 101.08999633789062,
      "low": 95.20999908447266,
      "close": 95.58999633789062,
      "volume": 795300
    },
    {
      "time": "2025-11-18",
      "open": 94.55999755859375,
      "high": 95.48999786376953,
      "low": 92.80000305175781,
      "close": 93.9800033569336,
      "volume": 856800
    },
    {
      "time": "2025-11-19",
      "open": 95.2300033569336,
      "high": 95.27999877929688,
      "low": 93.44999694824219,
      "close": 94.4000015258789,
      "volume": 652700
    },
    {
      "time": "2025-11-20",
      "open": 95.44999694824219,
      "high": 95.80000305175781,
      "low": 90.69000244140625,
      "close": 91.66999816894531,
      "volume": 835300
    },
    {
      "time": "2025-11-21",
      "open": 91,
      "high": 96.62999725341797,
      "low": 90.87999725341797,
      "close": 94.80999755859375,
      "volume": 950200
    },
    {
      "time": "2025-11-24",
      "open": 94.83999633789062,
      "high": 95.5199966430664,
      "low": 93.38999938964844,
      "close": 94.08999633789062,
      "volume": 575600
    },
    {
      "time": "2025-11-25",
      "open": 94.87000274658203,
      "high": 100.70999908447266,
      "low": 94.06999969482422,
      "close": 99.91999816894531,
      "volume": 861700
    },
    {
      "time": "2025-11-26",
      "open": 100.04000091552734,
      "high": 104.55999755859375,
      "low": 99.91000366210938,
      "close": 103.47000122070312,
      "volume": 882500
    },
    {
      "time": "2025-11-28",
      "open": 104.05999755859375,
      "high": 104.05999755859375,
      "low": 99.41000366210938,
      "close": 100.16000366210938,
      "volume": 465500
    },
    {
      "time": "2025-12-01",
      "open": 99.25,
      "high": 101.11000061035156,
      "low": 94.45999908447266,
      "close": 95.69999694824219,
      "volume": 2653900
    },
    {
      "time": "2025-12-02",
      "open": 94.19000244140625,
      "high": 94.26000213623047,
      "low": 87.72000122070312,
      "close": 89.19000244140625,
      "volume": 2622300
    },
    {
      "time": "2025-12-03",
      "open": 89.08000183105469,
      "high": 91.47000122070312,
      "low": 87.69000244140625,
      "close": 89.0199966430664,
      "volume": 1252900
    },
    {
      "time": "2025-12-04",
      "open": 88.80000305175781,
      "high": 89.76000213623047,
      "low": 84.88999938964844,
      "close": 85.0199966430664,
      "volume": 1241500
    },
    {
      "time": "2025-12-05",
      "open": 84.94999694824219,
      "high": 86.12999725341797,
      "low": 82.5199966430664,
      "close": 83,
      "volume": 1222700
    },
    {
      "time": "2025-12-08",
      "open": 84.31999969482422,
      "high": 89.23999786376953,
      "low": 83.19999694824219,
      "close": 87.30999755859375,
      "volume": 1339700
    },
    {
      "time": "2025-12-09",
      "open": 86.66000366210938,
      "high": 88.80000305175781,
      "low": 85.33999633789062,
      "close": 87.25,
      "volume": 941400
    },
    {
      "time": "2025-12-10",
      "open": 90.51000213623047,
      "high": 92.81999969482422,
      "low": 88.19999694824219,
      "close": 92.62999725341797,
      "volume": 1154900
    },
    {
      "time": "2025-12-11",
      "open": 91.52999877929688,
      "high": 92.68000030517578,
      "low": 89.6500015258789,
      "close": 91.38999938964844,
      "volume": 1058400
    },
    {
      "time": "2025-12-12",
      "open": 90.44999694824219,
      "high": 91.38999938964844,
      "low": 87.26000213623047,
      "close": 87.62999725341797,
      "volume": 845900
    },
    {
      "time": "2025-12-15",
      "open": 87.88999938964844,
      "high": 88.7699966430664,
      "low": 85.63999938964844,
      "close": 86.55000305175781,
      "volume": 662500
    },
    {
      "time": "2025-12-16",
      "open": 86.5,
      "high": 87.41999816894531,
      "low": 82.86000061035156,
      "close": 83.18000030517578,
      "volume": 844300
    },
    {
      "time": "2025-12-17",
      "open": 83.8499984741211,
      "high": 83.8499984741211,
      "low": 82.16000366210938,
      "close": 83.2300033569336,
      "volume": 710600
    },
    {
      "time": "2025-12-18",
      "open": 83.83999633789062,
      "high": 84.69999694824219,
      "low": 82.26000213623047,
      "close": 83.01000213623047,
      "volume": 1309700
    },
    {
      "time": "2025-12-19",
      "open": 82.9800033569336,
      "high": 83.98999786376953,
      "low": 81.3499984741211,
      "close": 83.33000183105469,
      "volume": 1120300
    },
    {
      "time": "2025-12-22",
      "open": 83.94999694824219,
      "high": 84.94000244140625,
      "low": 82.87000274658203,
      "close": 84.91000366210938,
      "volume": 1146000
    },
    {
      "time": "2025-12-23",
      "open": 85.27999877929688,
      "high": 87.5199966430664,
      "low": 84,
      "close": 85.81999969482422,
      "volume": 935200
    },
    {
      "time": "2025-12-24",
      "open": 86.1500015258789,
      "high": 87.22000122070312,
      "low": 84.88999938964844,
      "close": 87.01000213623047,
      "volume": 605900
    },
    {
      "time": "2025-12-26",
      "open": 86.91000366210938,
      "high": 87.58000183105469,
      "low": 84.16000366210938,
      "close": 85.20999908447266,
      "volume": 709000
    },
    {
      "time": "2025-12-29",
      "open": 85.12000274658203,
      "high": 85.58000183105469,
      "low": 84.29000091552734,
      "close": 84.55000305175781,
      "volume": 459500
    },
    {
      "time": "2025-12-30",
      "open": 84.58999633789062,
      "high": 84.70999908447266,
      "low": 81.55999755859375,
      "close": 83.04000091552734,
      "volume": 556500
    },
    {
      "time": "2025-12-31",
      "open": 83,
      "high": 83.69999694824219,
      "low": 82.06999969482422,
      "close": 82.87999725341797,
      "volume": 499300
    },
    {
      "time": "2026-01-02",
      "open": 84,
      "high": 86.51000213623047,
      "low": 83.55000305175781,
      "close": 86.11000061035156,
      "volume": 885900
    },
    {
      "time": "2026-01-05",
      "open": 85.5199966430664,
      "high": 90.98999786376953,
      "low": 85.5199966430664,
      "close": 89.58999633789062,
      "volume": 858000
    },
    {
      "time": "2026-01-06",
      "open": 89.63999938964844,
      "high": 93.83000183105469,
      "low": 88.18000030517578,
      "close": 92.72000122070312,
      "volume": 814900
    },
    {
      "time": "2026-01-07",
      "open": 92.72000122070312,
      "high": 94,
      "low": 90.5999984741211,
      "close": 91.04000091552734,
      "volume": 809900
    },
    {
      "time": "2026-01-08",
      "open": 90.43000030517578,
      "high": 93.01000213623047,
      "low": 89.98999786376953,
      "close": 90.05000305175781,
      "volume": 775200
    },
    {
      "time": "2026-01-09",
      "open": 87.91999816894531,
      "high": 89.80999755859375,
      "low": 83.11000061035156,
      "close": 84.37999725341797,
      "volume": 1433500
    },
    {
      "time": "2026-01-12",
      "open": 83.69000244140625,
      "high": 87.13999938964844,
      "low": 82.22000122070312,
      "close": 86.12999725341797,
      "volume": 633000
    },
    {
      "time": "2026-01-13",
      "open": 86.41999816894531,
      "high": 88.5199966430664,
      "low": 86.37999725341797,
      "close": 88.41000366210938,
      "volume": 425000
    },
    {
      "time": "2026-01-14",
      "open": 88.08999633789062,
      "high": 90.48999786376953,
      "low": 87.87000274658203,
      "close": 89.36000061035156,
      "volume": 594400
    },
    {
      "time": "2026-01-15",
      "open": 88.86000061035156,
      "high": 94.4800033569336,
      "low": 88.0999984741211,
      "close": 93.54000091552734,
      "volume": 868600
    },
    {
      "time": "2026-01-16",
      "open": 93.55000305175781,
      "high": 96.76000213623047,
      "low": 93.55000305175781,
      "close": 95.16000366210938,
      "volume": 903000
    },
    {
      "time": "2026-01-20",
      "open": 94.20999908447266,
      "high": 95.73999786376953,
      "low": 92.44000244140625,
      "close": 93.44000244140625,
      "volume": 623300
    },
    {
      "time": "2026-01-21",
      "open": 95.04000091552734,
      "high": 96.9000015258789,
      "low": 92.91999816894531,
      "close": 94,
      "volume": 1194500
    },
    {
      "time": "2026-01-22",
      "open": 93.51000213623047,
      "high": 95.16000366210938,
      "low": 91.86000061035156,
      "close": 92.43000030517578,
      "volume": 953300
    },
    {
      "time": "2026-01-23",
      "open": 92.30000305175781,
      "high": 93.22000122070312,
      "low": 88.93000030517578,
      "close": 89.79000091552734,
      "volume": 714700
    },
    {
      "time": "2026-01-26",
      "open": 89.36000061035156,
      "high": 90.5999984741211,
      "low": 87.4800033569336,
      "close": 90.04000091552734,
      "volume": 864800
    },
    {
      "time": "2026-01-27",
      "open": 89.76000213623047,
      "high": 91.16000366210938,
      "low": 88.08000183105469,
      "close": 90.55999755859375,
      "volume": 961300
    },
    {
      "time": "2026-01-28",
      "open": 90.9000015258789,
      "high": 92.0999984741211,
      "low": 89.91999816894531,
      "close": 91.70999908447266,
      "volume": 815500
    },
    {
      "time": "2026-01-29",
      "open": 92.01000213623047,
      "high": 93.25,
      "low": 90.87000274658203,
      "close": 91.6500015258789,
      "volume": 733300
    },
    {
      "time": "2026-01-30",
      "open": 90.7300033569336,
      "high": 93.25,
      "low": 90.7300033569336,
      "close": 92.2699966430664,
      "volume": 746000
    },
    {
      "time": "2026-02-02",
      "open": 91.5999984741211,
      "high": 95.52999877929688,
      "low": 91.27999877929688,
      "close": 94.76000213623047,
      "volume": 1264600
    },
    {
      "time": "2026-02-03",
      "open": 93.94000244140625,
      "high": 95.25,
      "low": 89.98999786376953,
      "close": 91.2300033569336,
      "volume": 1271200
    },
    {
      "time": "2026-02-04",
      "open": 92.48999786376953,
      "high": 95.5999984741211,
      "low": 91.26000213623047,
      "close": 94.48999786376953,
      "volume": 801000
    },
    {
      "time": "2026-02-05",
      "open": 93.08000183105469,
      "high": 93.91999816894531,
      "low": 90.68000030517578,
      "close": 92.37000274658203,
      "volume": 640400
    },
    {
      "time": "2026-02-06",
      "open": 94.41000366210938,
      "high": 97.29000091552734,
      "low": 93.0199966430664,
      "close": 97,
      "volume": 1120400
    },
    {
      "time": "2026-02-09",
      "open": 96.22000122070312,
      "high": 97.58999633789062,
      "low": 94.97000122070312,
      "close": 96.98999786376953,
      "volume": 579800
    },
    {
      "time": "2026-02-10",
      "open": 96.25,
      "high": 97.7300033569336,
      "low": 90.7300033569336,
      "close": 91.58000183105469,
      "volume": 899900
    },
    {
      "time": "2026-02-11",
      "open": 92.44999694824219,
      "high": 93.76000213623047,
      "low": 91.83999633789062,
      "close": 92.3499984741211,
      "volume": 524000
    },
    {
      "time": "2026-02-12",
      "open": 93.25,
      "high": 94.22000122070312,
      "low": 87.91999816894531,
      "close": 89.3499984741211,
      "volume": 806000
    },
    {
      "time": "2026-02-13",
      "open": 90.29000091552734,
      "high": 90.44999694824219,
      "low": 87.9000015258789,
      "close": 90.08999633789062,
      "volume": 641800
    },
    {
      "time": "2026-02-17",
      "open": 92.19999694824219,
      "high": 95.7300033569336,
      "low": 90.97000122070312,
      "close": 95.61000061035156,
      "volume": 729200
    },
    {
      "time": "2026-02-18",
      "open": 94.83000183105469,
      "high": 97.12999725341797,
      "low": 94.6500015258789,
      "close": 95.25,
      "volume": 845300
    },
    {
      "time": "2026-02-19",
      "open": 94.08000183105469,
      "high": 95.62000274658203,
      "low": 93.08999633789062,
      "close": 95.06999969482422,
      "volume": 521600
    },
    {
      "time": "2026-02-20",
      "open": 94.1500015258789,
      "high": 99.77999877929688,
      "low": 94.0999984741211,
      "close": 97.91999816894531,
      "volume": 906400
    },
    {
      "time": "2026-02-23",
      "open": 96.58999633789062,
      "high": 97.62000274658203,
      "low": 91.52999877929688,
      "close": 94.48999786376953,
      "volume": 820600
    },
    {
      "time": "2026-02-24",
      "open": 94.79000091552734,
      "high": 97.87999725341797,
      "low": 93.83999633789062,
      "close": 97.02999877929688,
      "volume": 593400
    },
    {
      "time": "2026-02-25",
      "open": 96.7300033569336,
      "high": 98.44999694824219,
      "low": 95.12000274658203,
      "close": 98.2699966430664,
      "volume": 434900
    },
    {
      "time": "2026-02-26",
      "open": 98.66999816894531,
      "high": 100.5,
      "low": 97.77999877929688,
      "close": 100.19999694824219,
      "volume": 673200
    },
    {
      "time": "2026-02-27",
      "open": 98.41000366210938,
      "high": 98.41000366210938,
      "low": 93.25,
      "close": 96.19000244140625,
      "volume": 1074100
    },
    {
      "time": "2026-03-02",
      "open": 93.70999908447266,
      "high": 96.94999694824219,
      "low": 90.87999725341797,
      "close": 96.19000244140625,
      "volume": 912900
    },
    {
      "time": "2026-03-03",
      "open": 93.63999938964844,
      "high": 97.30999755859375,
      "low": 90.3499984741211,
      "close": 97.12999725341797,
      "volume": 1177400
    },
    {
      "time": "2026-03-04",
      "open": 98.18000030517578,
      "high": 98.55000305175781,
      "low": 94.1500015258789,
      "close": 95.69999694824219,
      "volume": 726400
    },
    {
      "time": "2026-03-05",
      "open": 94.86000061035156,
      "high": 97,
      "low": 93.27999877929688,
      "close": 93.72000122070312,
      "volume": 748500
    },
    {
      "time": "2026-03-06",
      "open": 90.9000015258789,
      "high": 91.95999908447266,
      "low": 88.29000091552734,
      "close": 90.7699966430664,
      "volume": 1235100
    },
    {
      "time": "2026-03-09",
      "open": 87.98999786376953,
      "high": 91.81999969482422,
      "low": 85.75,
      "close": 91.61000061035156,
      "volume": 1212900
    },
    {
      "time": "2026-03-10",
      "open": 92.9800033569336,
      "high": 94.5,
      "low": 90.43000030517578,
      "close": 90.80999755859375,
      "volume": 833700
    },
    {
      "time": "2026-03-11",
      "open": 90.68000030517578,
      "high": 90.9000015258789,
      "low": 85.44000244140625,
      "close": 85.4800033569336,
      "volume": 1229000
    },
    {
      "time": "2026-03-12",
      "open": 84.37000274658203,
      "high": 85.61000061035156,
      "low": 82.91999816894531,
      "close": 83.4000015258789,
      "volume": 901300
    },
    {
      "time": "2026-03-13",
      "open": 83.08000183105469,
      "high": 85.30000305175781,
      "low": 82.02999877929688,
      "close": 82.20999908447266,
      "volume": 1057900
    },
    {
      "time": "2026-03-16",
      "open": 83.08000183105469,
      "high": 85,
      "low": 83.05000305175781,
      "close": 83.81999969482422,
      "volume": 1061100
    },
    {
      "time": "2026-03-17",
      "open": 84.7699966430664,
      "high": 87.02999877929688,
      "low": 83.45999908447266,
      "close": 84.95999908447266,
      "volume": 979200
    },
    {
      "time": "2026-03-18",
      "open": 84,
      "high": 85.55000305175781,
      "low": 78.69000244140625,
      "close": 78.7699966430664,
      "volume": 1909200
    },
    {
      "time": "2026-03-19",
      "open": 82.01000213623047,
      "high": 92.83000183105469,
      "low": 81.5,
      "close": 89.55999755859375,
      "volume": 3015700
    },
    {
      "time": "2026-03-20",
      "open": 88.12000274658203,
      "high": 89.66999816894531,
      "low": 85.93000030517578,
      "close": 89.05000305175781,
      "volume": 3997900
    },
    {
      "time": "2026-03-23",
      "open": 91.9800033569336,
      "high": 92.87999725341797,
      "low": 89.54000091552734,
      "close": 89.75,
      "volume": 1406800
    },
    {
      "time": "2026-03-24",
      "open": 88.4000015258789,
      "high": 89.48999786376953,
      "low": 86.61000061035156,
      "close": 88.66999816894531,
      "volume": 914900
    },
    {
      "time": "2026-03-25",
      "open": 90.19000244140625,
      "high": 90.91999816894531,
      "low": 87.77999877929688,
      "close": 89.86000061035156,
      "volume": 537600
    },
    {
      "time": "2026-03-26",
      "open": 88.95999908447266,
      "high": 91,
      "low": 86.66000366210938,
      "close": 87.91999816894531,
      "volume": 670600
    },
    {
      "time": "2026-03-27",
      "open": 87,
      "high": 87,
      "low": 83.41000366210938,
      "close": 84.04000091552734,
      "volume": 948800
    },
    {
      "time": "2026-03-30",
      "open": 84.4800033569336,
      "high": 85.69999694824219,
      "low": 80.5,
      "close": 81.05000305175781,
      "volume": 1227900
    },
    {
      "time": "2026-03-31",
      "open": 83.11000061035156,
      "high": 86.56999969482422,
      "low": 82.04000091552734,
      "close": 84.63999938964844,
      "volume": 922900
    },
    {
      "time": "2026-04-01",
      "open": 84.41999816894531,
      "high": 87.68000030517578,
      "low": 83.33999633789062,
      "close": 87.4800033569336,
      "volume": 774500
    },
    {
      "time": "2026-04-02",
      "open": 85.19000244140625,
      "high": 87.47000122070312,
      "low": 83.08000183105469,
      "close": 84.8499984741211,
      "volume": 917900
    },
    {
      "time": "2026-04-06",
      "open": 84.55000305175781,
      "high": 88.63999938964844,
      "low": 84.43000030517578,
      "close": 88.44000244140625,
      "volume": 708700
    },
    {
      "time": "2026-04-07",
      "open": 88.19000244140625,
      "high": 89,
      "low": 86.56999969482422,
      "close": 87.72000122070312,
      "volume": 681200
    },
    {
      "time": "2026-04-08",
      "open": 92.63999938964844,
      "high": 93.44000244140625,
      "low": 89.0999984741211,
      "close": 90.45999908447266,
      "volume": 728600
    },
    {
      "time": "2026-04-09",
      "open": 89.80999755859375,
      "high": 93.97000122070312,
      "low": 89.80999755859375,
      "close": 93.05999755859375,
      "volume": 618600
    },
    {
      "time": "2026-04-10",
      "open": 93.01000213623047,
      "high": 94.48999786376953,
      "low": 92.0199966430664,
      "close": 93.62999725341797,
      "volume": 656200
    },
    {
      "time": "2026-04-13",
      "open": 92.2300033569336,
      "high": 93.70999908447266,
      "low": 91.36000061035156,
      "close": 92.91999816894531,
      "volume": 570900
    },
    {
      "time": "2026-04-14",
      "open": 93.41999816894531,
      "high": 94.43000030517578,
      "low": 92.83000183105469,
      "close": 93.37999725341797,
      "volume": 654600
    },
    {
      "time": "2026-04-15",
      "open": 93.18000030517578,
      "high": 93.98999786376953,
      "low": 91.70999908447266,
      "close": 92.69000244140625,
      "volume": 557200
    },
    {
      "time": "2026-04-16",
      "open": 92.38999938964844,
      "high": 92.91000366210938,
      "low": 90.19999694824219,
      "close": 91.04000091552734,
      "volume": 1300600
    },
    {
      "time": "2026-04-17",
      "open": 93,
      "high": 96,
      "low": 93,
      "close": 94.58000183105469,
      "volume": 767400
    },
    {
      "time": "2026-04-20",
      "open": 94.2699966430664,
      "high": 96.55999755859375,
      "low": 92.69000244140625,
      "close": 95.69000244140625,
      "volume": 939100
    },
    {
      "time": "2026-04-21",
      "open": 95.29000091552734,
      "high": 98.5,
      "low": 95.11000061035156,
      "close": 95.91000366210938,
      "volume": 792100
    },
    {
      "time": "2026-04-22",
      "open": 96.80999755859375,
      "high": 97.88999938964844,
      "low": 89.70999908447266,
      "close": 90.43000030517578,
      "volume": 849000
    },
    {
      "time": "2026-04-23",
      "open": 90.12999725341797,
      "high": 93,
      "low": 89.19999694824219,
      "close": 90.0199966430664,
      "volume": 589200
    },
    {
      "time": "2026-04-24",
      "open": 89.5,
      "high": 89.5,
      "low": 85.6500015258789,
      "close": 88.66999816894531,
      "volume": 663500
    },
    {
      "time": "2026-04-27",
      "open": 88.81999969482422,
      "high": 89.83000183105469,
      "low": 86.5999984741211,
      "close": 87.7699966430664,
      "volume": 608300
    },
    {
      "time": "2026-04-28",
      "open": 88.08000183105469,
      "high": 88.5199966430664,
      "low": 85.63999938964844,
      "close": 87.08999633789062,
      "volume": 498300
    },
    {
      "time": "2026-04-29",
      "open": 86.30999755859375,
      "high": 87.47000122070312,
      "low": 84.55999755859375,
      "close": 85,
      "volume": 878700
    },
    {
      "time": "2026-04-30",
      "open": 85.8499984741211,
      "high": 90.54000091552734,
      "low": 85.70999908447266,
      "close": 89.02999877929688,
      "volume": 968100
    },
    {
      "time": "2026-05-01",
      "open": 88.7300033569336,
      "high": 89.13999938964844,
      "low": 84.72000122070312,
      "close": 85.69999694824219,
      "volume": 998200
    },
    {
      "time": "2026-05-04",
      "open": 85,
      "high": 85.12000274658203,
      "low": 80.55000305175781,
      "close": 81,
      "volume": 752300
    },
    {
      "time": "2026-05-05",
      "open": 81.62000274658203,
      "high": 83,
      "low": 80,
      "close": 81.98999786376953,
      "volume": 849400
    },
    {
      "time": "2026-05-06",
      "open": 84.38999938964844,
      "high": 88.4800033569336,
      "low": 83.87999725341797,
      "close": 87.52999877929688,
      "volume": 774500
    },
    {
      "time": "2026-05-07",
      "open": 87.5,
      "high": 88.37999725341797,
      "low": 85.81999969482422,
      "close": 87.98999786376953,
      "volume": 639900
    },
    {
      "time": "2026-05-08",
      "open": 88.01000213623047,
      "high": 88.02999877929688,
      "low": 86.43000030517578,
      "close": 87.30000305175781,
      "volume": 486500
    },
    {
      "time": "2026-05-11",
      "open": 87.26000213623047,
      "high": 87.26000213623047,
      "low": 82.45999908447266,
      "close": 83.12999725341797,
      "volume": 669700
    },
    {
      "time": "2026-05-12",
      "open": 81.88999938964844,
      "high": 82.3499984741211,
      "low": 78.45999908447266,
      "close": 80.3499984741211,
      "volume": 913800
    },
    {
      "time": "2026-05-13",
      "open": 79.37000274658203,
      "high": 79.97000122070312,
      "low": 76.31999969482422,
      "close": 78.0199966430664,
      "volume": 871100
    },
    {
      "time": "2026-05-14",
      "open": 79,
      "high": 80.12999725341797,
      "low": 78.05000305175781,
      "close": 78.55000305175781,
      "volume": 679700
    },
    {
      "time": "2026-05-15",
      "open": 78.13999938964844,
      "high": 78.18000030517578,
      "low": 75.26000213623047,
      "close": 75.98999786376953,
      "volume": 758900
    },
    {
      "time": "2026-05-18",
      "open": 75.9000015258789,
      "high": 76.72000122070312,
      "low": 73.19999694824219,
      "close": 73.94000244140625,
      "volume": 707900
    },
    {
      "time": "2026-05-19",
      "open": 73.52999877929688,
      "high": 75.12000274658203,
      "low": 71.62000274658203,
      "close": 74.12999725341797,
      "volume": 994500
    },
    {
      "time": "2026-05-20",
      "open": 74.72000122070312,
      "high": 79.05000305175781,
      "low": 72.70999908447266,
      "close": 78.5199966430664,
      "volume": 819100
    },
    {
      "time": "2026-05-21",
      "open": 77.55999755859375,
      "high": 82.33000183105469,
      "low": 75.76000213623047,
      "close": 81.4000015258789,
      "volume": 720500
    },
    {
      "time": "2026-05-22",
      "open": 80.30000305175781,
      "high": 82.02999877929688,
      "low": 79.4000015258789,
      "close": 81.61000061035156,
      "volume": 439400
    },
    {
      "time": "2026-05-26",
      "open": 83.37000274658203,
      "high": 84.27999877929688,
      "low": 82.23999786376953,
      "close": 84.05000305175781,
      "volume": 721000
    },
    {
      "time": "2026-05-27",
      "open": 85.56999969482422,
      "high": 86.8499984741211,
      "low": 83.08999633789062,
      "close": 83.16000366210938,
      "volume": 831100
    },
    {
      "time": "2026-05-28",
      "open": 82.83000183105469,
      "high": 88.12000274658203,
      "low": 82.22000122070312,
      "close": 86.98999786376953,
      "volume": 963900
    },
    {
      "time": "2026-05-29",
      "open": 86.3499984741211,
      "high": 88.0999984741211,
      "low": 85.38999938964844,
      "close": 87.38999938964844,
      "volume": 983400
    },
    {
      "time": "2026-06-01",
      "open": 85.30999755859375,
      "high": 87.13999938964844,
      "low": 83.27999877929688,
      "close": 84.81999969482422,
      "volume": 1620000
    },
    {
      "time": "2026-06-02",
      "open": 89.80000305175781,
      "high": 89.80000305175781,
      "low": 82.01000213623047,
      "close": 88,
      "volume": 2076200
    },
    {
      "time": "2026-06-03",
      "open": 87.73999786376953,
      "high": 88.05999755859375,
      "low": 83.08999633789062,
      "close": 85.3499984741211,
      "volume": 1656500
    },
    {
      "time": "2026-06-04",
      "open": 87.1500015258789,
      "high": 87.33000183105469,
      "low": 85,
      "close": 86.80999755859375,
      "volume": 861300
    },
    {
      "time": "2026-06-05",
      "open": 86.45999908447266,
      "high": 86.8499984741211,
      "low": 81.87999725341797,
      "close": 83.29000091552734,
      "volume": 783500
    },
    {
      "time": "2026-06-08",
      "open": 83.6500015258789,
      "high": 85.52999877929688,
      "low": 83.23999786376953,
      "close": 84.55999755859375,
      "volume": 698300
    },
    {
      "time": "2026-06-09",
      "open": 86.2699966430664,
      "high": 90.5,
      "low": 84.2300033569336,
      "close": 86.75,
      "volume": 1186300
    },
    {
      "time": "2026-06-10",
      "open": 86.44999694824219,
      "high": 88.20999908447266,
      "low": 85.4000015258789,
      "close": 85.91999816894531,
      "volume": 556200
    },
    {
      "time": "2026-06-11",
      "open": 86.02999877929688,
      "high": 92.48999786376953,
      "low": 85.9800033569336,
      "close": 91.75,
      "volume": 1029000
    },
    {
      "time": "2026-06-12",
      "open": 93.06999969482422,
      "high": 93.98999786376953,
      "low": 89.94999694824219,
      "close": 90.25,
      "volume": 733700
    },
    {
      "time": "2026-06-15",
      "open": 92.13999938964844,
      "high": 92.9800033569336,
      "low": 88.25,
      "close": 88.72000122070312,
      "volume": 971700
    },
    {
      "time": "2026-06-16",
      "open": 89.66000366210938,
      "high": 91.83999633789062,
      "low": 87.6500015258789,
      "close": 88.02999877929688,
      "volume": 936300
    },
    {
      "time": "2026-06-17",
      "open": 90.02999877929688,
      "high": 92,
      "low": 86.44999694824219,
      "close": 86.4800033569336,
      "volume": 860900
    },
    {
      "time": "2026-06-18",
      "open": 87.76000213623047,
      "high": 90.63999938964844,
      "low": 87.6500015258789,
      "close": 88.2300033569336,
      "volume": 1392400
    },
    {
      "time": "2026-06-22",
      "open": 88.30999755859375,
      "high": 90.06999969482422,
      "low": 86.58999633789062,
      "close": 86.7300033569336,
      "volume": 873400
    },
    {
      "time": "2026-06-23",
      "open": 85.25,
      "high": 86.38999938964844,
      "low": 84.01000213623047,
      "close": 84.91999816894531,
      "volume": 1050700
    },
    {
      "time": "2026-06-24",
      "open": 85.18000030517578,
      "high": 86.01000213623047,
      "low": 83.54000091552734,
      "close": 85.08999633789062,
      "volume": 797900
    },
    {
      "time": "2026-06-25",
      "open": 85.54000091552734,
      "high": 87.33000183105469,
      "low": 83.08999633789062,
      "close": 83.62999725341797,
      "volume": 775700
    },
    {
      "time": "2026-06-26",
      "open": 82.7300033569336,
      "high": 88.05000305175781,
      "low": 82.48999786376953,
      "close": 87.54000091552734,
      "volume": 2072600
    },
    {
      "time": "2026-06-29",
      "open": 85.94999694824219,
      "high": 88.01000213623047,
      "low": 84.58999633789062,
      "close": 86.87999725341797,
      "volume": 929600
    },
    {
      "time": "2026-06-30",
      "open": 87.01000213623047,
      "high": 87.5199966430664,
      "low": 83.58999633789062,
      "close": 86.19999694824219,
      "volume": 788400
    },
    {
      "time": "2026-07-01",
      "open": 84.98999786376953,
      "high": 86.77999877929688,
      "low": 83.79000091552734,
      "close": 84.66000366210938,
      "volume": 1133200
    },
    {
      "time": "2026-07-02",
      "open": 84.62000274658203,
      "high": 85.0199966430664,
      "low": 81.05999755859375,
      "close": 84.12000274658203,
      "volume": 1024300
    },
    {
      "time": "2026-07-06",
      "open": 83.2300033569336,
      "high": 83.91999816894531,
      "low": 81.37999725341797,
      "close": 81.86000061035156,
      "volume": 542300
    },
    {
      "time": "2026-07-07",
      "open": 83.02999877929688,
      "high": 84.97000122070312,
      "low": 82.05999755859375,
      "close": 83.45999908447266,
      "volume": 802800
    },
    {
      "time": "2026-07-08",
      "open": 82.12999725341797,
      "high": 83.38999938964844,
      "low": 80.23999786376953,
      "close": 81.45999908447266,
      "volume": 664200
    },
    {
      "time": "2026-07-09",
      "open": 81.41999816894531,
      "high": 83.80000305175781,
      "low": 81.0999984741211,
      "close": 83.52999877929688,
      "volume": 533700
    },
    {
      "time": "2026-07-10",
      "open": 84.16999816894531,
      "high": 84.97000122070312,
      "low": 83.29000091552734,
      "close": 84.31999969482422,
      "volume": 455500
    },
    {
      "time": "2026-07-13",
      "open": 85.01000213623047,
      "high": 85.87999725341797,
      "low": 83.30999755859375,
      "close": 84.5999984741211,
      "volume": 594000
    },
    {
      "time": "2026-07-14",
      "open": 85.11000061035156,
      "high": 85.80000305175781,
      "low": 83.36000061035156,
      "close": 85.30000305175781,
      "volume": 408900
    },
    {
      "time": "2026-07-15",
      "open": 85.91999816894531,
      "high": 88.83999633789062,
      "low": 85.44999694824219,
      "close": 87.02999877929688,
      "volume": 669200
    },
    {
      "time": "2026-07-16",
      "open": 87.75,
      "high": 90.66000366210938,
      "low": 87.0999984741211,
      "close": 90.23999786376953,
      "volume": 934600
    },
    {
      "time": "2026-07-17",
      "open": 89.30999755859375,
      "high": 92.72000122070312,
      "low": 89,
      "close": 91.6500015258789,
      "volume": 789700
    },
    {
      "time": "2026-07-20",
      "open": 93.0199966430664,
      "high": 93.11000061035156,
      "low": 90.08000183105469,
      "close": 90.44000244140625,
      "volume": 648700
    },
    {
      "time": "2026-07-21",
      "open": 91.38999938964844,
      "high": 92.01000213623047,
      "low": 89.41000366210938,
      "close": 90.2699966430664,
      "volume": 602000
    },
    {
      "time": "2026-07-22",
      "open": 89.2699966430664,
      "high": 92,
      "low": 89.2699966430664,
      "close": 90.62000274658203,
      "volume": 549200
    },
    {
      "time": "2026-07-23",
      "open": 90.68000030517578,
      "high": 90.75,
      "low": 88.58000183105469,
      "close": 89.66999816894531,
      "volume": 898900
    },
    {
      "time": "2026-07-24",
      "open": 89.41999816894531,
      "high": 91.61000061035156,
      "low": 88.25,
      "close": 91.29000091552734,
      "volume": 627400
    },
    {
      "time": "2026-07-27",
      "open": 92.98999786376953,
      "high": 97.06999969482422,
      "low": 92.98999786376953,
      "close": 95.73999786376953,
      "volume": 975000
    },
    {
      "time": "2026-07-28",
      "open": 97.31999969482422,
      "high": 99.77999877929688,
      "low": 96.54000091552734,
      "close": 98.04000091552734,
      "volume": 1016600
    },
    {
      "time": "2026-07-29",
      "open": 97.80000305175781,
      "high": 100.41000366210938,
      "low": 96.38999938964844,
      "close": 98.86000061035156,
      "volume": 758800
    },
    {
      "time": "2026-07-30",
      "open": 98.63999938964844,
      "high": 99.12000274658203,
      "low": 95.04000091552734,
      "close": 95.87999725341797,
      "volume": 751000
    },
    {
      "time": "2026-07-31",
      "open": 95.69999694824219,
      "high": 96.97000122070312,
      "low": 92.45999908447266,
      "close": 92.9000015258789,
      "volume": 825900
    },
    {
      "time": "2026-08-03",
      "open": 94.9800033569336,
      "high": 96.51000213623047,
      "low": 93.29000091552734,
      "close": 94.95999908447266,
      "volume": 708400
    },
    {
      "time": "2026-08-04",
      "open": 94.22000122070312,
      "high": 97.41000366210938,
      "low": 93.9000015258789,
      "close": 97.30999755859375,
      "volume": 523800
    },
    {
      "time": "2026-08-05",
      "open": 98.41000366210938,
      "high": 98.9000015258789,
      "low": 96.18000030517578,
      "close": 96.56999969482422,
      "volume": 403200
    },
    {
      "time": "2026-08-06",
      "open": 96.18000030517578,
      "high": 96.81999969482422,
      "low": 93.80000305175781,
      "close": 93.87999725341797,
      "volume": 490000
    },
    {
      "time": "2026-08-07",
      "open": 94.11000061035156,
      "high": 97.41999816894531,
      "low": 91.5999984741211,
      "close": 96.91000366210938,
      "volume": 465600
    },
    {
      "time": "2026-08-10",
      "open": 95.43000030517578,
      "high": 96.7699966430664,
      "low": 93.95999908447266,
      "close": 94.4800033569336,
      "volume": 563500
    },
    {
      "time": "2026-08-11",
      "open": 94.30999755859375,
      "high": 96.33000183105469,
      "low": 93.5999984741211,
      "close": 94.72000122070312,
      "volume": 476500
    },
    {
      "time": "2026-08-12",
      "open": 93.97000122070312,
      "high": 93.97000122070312,
      "low": 90.7300033569336,
      "close": 92.52999877929688,
      "volume": 554000
    },
    {
      "time": "2026-08-13",
      "open": 93.5,
      "high": 93.87000274658203,
      "low": 92.01000213623047,
      "close": 92.55999755859375,
      "volume": 478200
    },
    {
      "time": "2026-08-14",
      "open": 92.2300033569336,
      "high": 92.2300033569336,
      "low": 89.77999877929688,
      "close": 90.56999969482422,
      "volume": 463700
    },
    {
      "time": "2026-08-17",
      "open": 89.33000183105469,
      "high": 90.08000183105469,
      "low": 85.58000183105469,
      "close": 86.11000061035156,
      "volume": 561400
    },
    {
      "time": "2026-08-18",
      "open": 86.70999908447266,
      "high": 87.13999938964844,
      "low": 84.6500015258789,
      "close": 84.76000213623047,
      "volume": 504600
    },
    {
      "time": "2026-08-19",
      "open": 85.58999633789062,
      "high": 88.30000305175781,
      "low": 85,
      "close": 85.23999786376953,
      "volume": 812900
    },
    {
      "time": "2026-08-20",
      "open": 82.87000274658203,
      "high": 84.83000183105469,
      "low": 79.01000213623047,
      "close": 81.0199966430664,
      "volume": 1005900
    },
    {
      "time": "2026-08-21",
      "open": 81.86000061035156,
      "high": 82.16999816894531,
      "low": 80.76000213623047,
      "close": 81.37000274658203,
      "volume": 643800
    },
    {
      "time": "2026-08-24",
      "open": 82.0199966430664,
      "high": 84.0999984741211,
      "low": 81.8499984741211,
      "close": 83.44999694824219,
      "volume": 789700
    },
    {
      "time": "2026-08-25",
      "open": 83.9000015258789,
      "high": 84.83999633789062,
      "low": 81.05999755859375,
      "close": 84.5999984741211,
      "volume": 738300
    },
    {
      "time": "2026-08-26",
      "open": 85.16999816894531,
      "high": 86.08000183105469,
      "low": 83.56999969482422,
      "close": 83.76000213623047,
      "volume": 499800
    },
    {
      "time": "2026-08-27",
      "open": 82.69000244140625,
      "high": 83.31999969482422,
      "low": 81.12000274658203,
      "close": 81.83999633789062,
      "volume": 589400
    },
    {
      "time": "2026-08-28",
      "open": 82.1500015258789,
      "high": 84.20999908447266,
      "low": 81.70999908447266,
      "close": 82.69999694824219,
      "volume": 651600
    },
    {
      "time": "2026-08-31",
      "open": 81.76000213623047,
      "high": 83.30999755859375,
      "low": 81.41000366210938,
      "close": 82.27999877929688,
      "volume": 581200
    },
    {
      "time": "2026-09-01",
      "open": 80.87999725341797,
      "high": 82.22000122070312,
      "low": 80.5,
      "close": 81.26000213623047,
      "volume": 649800
    },
    {
      "time": "2026-09-02",
      "open": 81.63999938964844,
      "high": 83.29000091552734,
      "low": 80.93000030517578,
      "close": 81.7300033569336,
      "volume": 694000
    },
    {
      "time": "2026-09-03",
      "open": 82.95999908447266,
      "high": 83.37000274658203,
      "low": 81.38999938964844,
      "close": 82.0199966430664,
      "volume": 908000
    },
    {
      "time": "2026-09-04",
      "open": 81.44000244140625,
      "high": 85.77999877929688,
      "low": 81.44000244140625,
      "close": 85.30000305175781,
      "volume": 806000
    },
    {
      "time": "2026-09-08",
      "open": 84.33000183105469,
      "high": 84.86000061035156,
      "low": 80,
      "close": 82.66999816894531,
      "volume": 1680500
    },
    {
      "time": "2026-09-09",
      "open": 95.01000213623047,
      "high": 103,
      "low": 94.33000183105469,
      "close": 102.4800033569336,
      "volume": 4476800
    },
    {
      "time": "2026-09-10",
      "open": 103.48999786376953,
      "high": 103.48999786376953,
      "low": 95.33000183105469,
      "close": 97.70999908447266,
      "volume": 1843300
    },
    {
      "time": "2026-09-11",
      "open": 97.72000122070312,
      "high": 100.41000366210938,
      "low": 97.1500015258789,
      "close": 100.26000213623047,
      "volume": 1033300
    },
    {
      "time": "2026-09-14",
      "open": 97.69000244140625,
      "high": 101.33999633789062,
      "low": 97.3550033569336,
      "close": 101.08999633789062,
      "volume": 642963
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 98.47900024414062
    },
    {
      "time": "2025-11-24",
      "value": 98.51300018310548
    },
    {
      "time": "2025-11-25",
      "value": 98.6632000732422
    },
    {
      "time": "2025-11-26",
      "value": 98.84260009765624
    },
    {
      "time": "2025-11-28",
      "value": 98.9084001159668
    },
    {
      "time": "2025-12-01",
      "value": 98.905
    },
    {
      "time": "2025-12-02",
      "value": 98.78740005493164
    },
    {
      "time": "2025-12-03",
      "value": 98.66240005493164
    },
    {
      "time": "2025-12-04",
      "value": 98.42779998779297
    },
    {
      "time": "2025-12-05",
      "value": 98.1831999206543
    },
    {
      "time": "2025-12-08",
      "value": 98.00839981079102
    },
    {
      "time": "2025-12-09",
      "value": 97.81939987182618
    },
    {
      "time": "2025-12-10",
      "value": 97.75359985351562
    },
    {
      "time": "2025-12-11",
      "value": 97.66639984130859
    },
    {
      "time": "2025-12-12",
      "value": 97.4479997253418
    },
    {
      "time": "2025-12-15",
      "value": 97.2547998046875
    },
    {
      "time": "2025-12-16",
      "value": 97.04599975585937
    },
    {
      "time": "2025-12-17",
      "value": 96.83699981689453
    },
    {
      "time": "2025-12-18",
      "value": 96.59599990844727
    },
    {
      "time": "2025-12-19",
      "value": 96.33399993896484
    },
    {
      "time": "2025-12-22",
      "value": 96.18600006103516
    },
    {
      "time": "2025-12-23",
      "value": 95.90639999389649
    },
    {
      "time": "2025-12-24",
      "value": 95.62320007324219
    },
    {
      "time": "2025-12-26",
      "value": 95.25580001831055
    },
    {
      "time": "2025-12-29",
      "value": 94.88200012207031
    },
    {
      "time": "2025-12-30",
      "value": 94.47800018310546
    },
    {
      "time": "2025-12-31",
      "value": 94.03740005493164
    },
    {
      "time": "2026-01-02",
      "value": 93.66400009155274
    },
    {
      "time": "2026-01-05",
      "value": 93.36699996948242
    },
    {
      "time": "2026-01-06",
      "value": 93.13059997558594
    },
    {
      "time": "2026-01-07",
      "value": 92.87679992675781
    },
    {
      "time": "2026-01-08",
      "value": 92.61259994506835
    },
    {
      "time": "2026-01-09",
      "value": 92.24319992065429
    },
    {
      "time": "2026-01-12",
      "value": 91.94079986572265
    },
    {
      "time": "2026-01-13",
      "value": 91.73279998779297
    },
    {
      "time": "2026-01-14",
      "value": 91.54300003051758
    },
    {
      "time": "2026-01-15",
      "value": 91.45559997558594
    },
    {
      "time": "2026-01-16",
      "value": 91.4068000793457
    },
    {
      "time": "2026-01-20",
      "value": 91.26040008544922
    },
    {
      "time": "2026-01-21",
      "value": 91.14440002441407
    },
    {
      "time": "2026-01-22",
      "value": 90.9868000793457
    },
    {
      "time": "2026-01-23",
      "value": 90.75420013427734
    },
    {
      "time": "2026-01-26",
      "value": 90.49160018920898
    },
    {
      "time": "2026-01-27",
      "value": 90.18280014038086
    },
    {
      "time": "2026-01-28",
      "value": 89.9684001159668
    },
    {
      "time": "2026-01-29",
      "value": 89.78120010375977
    },
    {
      "time": "2026-01-30",
      "value": 89.71480010986328
    },
    {
      "time": "2026-02-02",
      "value": 89.73040008544922
    },
    {
      "time": "2026-02-03",
      "value": 89.6670001220703
    },
    {
      "time": "2026-02-04",
      "value": 89.7234001159668
    },
    {
      "time": "2026-02-05",
      "value": 89.67460021972656
    },
    {
      "time": "2026-02-06",
      "value": 89.73280029296875
    },
    {
      "time": "2026-02-09",
      "value": 89.67420028686523
    },
    {
      "time": "2026-02-10",
      "value": 89.43640029907226
    },
    {
      "time": "2026-02-11",
      "value": 89.2802001953125
    },
    {
      "time": "2026-02-12",
      "value": 89.15320022583008
    },
    {
      "time": "2026-02-13",
      "value": 89.17120010375976
    },
    {
      "time": "2026-02-17",
      "value": 89.30300018310547
    },
    {
      "time": "2026-02-18",
      "value": 89.50760025024414
    },
    {
      "time": "2026-02-19",
      "value": 89.74900024414063
    },
    {
      "time": "2026-02-20",
      "value": 89.96120025634765
    },
    {
      "time": "2026-02-23",
      "value": 90.10600021362305
    },
    {
      "time": "2026-02-24",
      "value": 90.19400024414062
    },
    {
      "time": "2026-02-25",
      "value": 90.33160018920898
    },
    {
      "time": "2026-02-26",
      "value": 90.58300018310547
    },
    {
      "time": "2026-02-27",
      "value": 90.77580017089844
    },
    {
      "time": "2026-03-02",
      "value": 91.03600021362304
    },
    {
      "time": "2026-03-03",
      "value": 91.31400009155273
    },
    {
      "time": "2026-03-04",
      "value": 91.56779998779297
    },
    {
      "time": "2026-03-05",
      "value": 91.77559997558593
    },
    {
      "time": "2026-03-06",
      "value": 91.89279983520508
    },
    {
      "time": "2026-03-09",
      "value": 92.00859985351562
    },
    {
      "time": "2026-03-10",
      "value": 92.08459976196289
    },
    {
      "time": "2026-03-11",
      "value": 92.08999984741212
    },
    {
      "time": "2026-03-12",
      "value": 92.06699981689454
    },
    {
      "time": "2026-03-13",
      "value": 92.05039978027344
    },
    {
      "time": "2026-03-16",
      "value": 92.06919982910156
    },
    {
      "time": "2026-03-17",
      "value": 92.04619979858398
    },
    {
      "time": "2026-03-18",
      "value": 91.8297998046875
    },
    {
      "time": "2026-03-19",
      "value": 91.76659973144531
    },
    {
      "time": "2026-03-20",
      "value": 91.72679977416992
    },
    {
      "time": "2026-03-23",
      "value": 91.72079971313477
    },
    {
      "time": "2026-03-24",
      "value": 91.80659973144532
    },
    {
      "time": "2026-03-25",
      "value": 91.88119979858398
    },
    {
      "time": "2026-03-26",
      "value": 91.8713996887207
    },
    {
      "time": "2026-03-27",
      "value": 91.76499969482421
    },
    {
      "time": "2026-03-30",
      "value": 91.51519973754883
    },
    {
      "time": "2026-03-31",
      "value": 91.3047996520996
    },
    {
      "time": "2026-04-01",
      "value": 91.18559967041016
    },
    {
      "time": "2026-04-02",
      "value": 91.00259963989258
    },
    {
      "time": "2026-04-06",
      "value": 90.92279968261718
    },
    {
      "time": "2026-04-07",
      "value": 90.8813996887207
    },
    {
      "time": "2026-04-08",
      "value": 90.88979965209961
    },
    {
      "time": "2026-04-09",
      "value": 90.93979965209961
    },
    {
      "time": "2026-04-10",
      "value": 90.97819961547852
    },
    {
      "time": "2026-04-13",
      "value": 91.00359954833985
    },
    {
      "time": "2026-04-14",
      "value": 91.02579956054687
    },
    {
      "time": "2026-04-15",
      "value": 90.9843995666504
    },
    {
      "time": "2026-04-16",
      "value": 90.98059951782227
    },
    {
      "time": "2026-04-17",
      "value": 90.98239959716797
    },
    {
      "time": "2026-04-20",
      "value": 91.04879959106445
    },
    {
      "time": "2026-04-21",
      "value": 91.02699966430664
    },
    {
      "time": "2026-04-22",
      "value": 90.89579971313476
    },
    {
      "time": "2026-04-23",
      "value": 90.864599609375
    },
    {
      "time": "2026-04-24",
      "value": 90.79099960327149
    },
    {
      "time": "2026-04-27",
      "value": 90.75939956665039
    },
    {
      "time": "2026-04-28",
      "value": 90.69939956665038
    },
    {
      "time": "2026-04-29",
      "value": 90.48719955444336
    },
    {
      "time": "2026-04-30",
      "value": 90.36279953002929
    },
    {
      "time": "2026-05-01",
      "value": 90.17539947509766
    },
    {
      "time": "2026-05-04",
      "value": 89.83699951171874
    },
    {
      "time": "2026-05-05",
      "value": 89.58699951171874
    },
    {
      "time": "2026-05-06",
      "value": 89.39699951171875
    },
    {
      "time": "2026-05-07",
      "value": 89.1913995361328
    },
    {
      "time": "2026-05-08",
      "value": 88.93339965820313
    },
    {
      "time": "2026-05-11",
      "value": 88.67219955444335
    },
    {
      "time": "2026-05-12",
      "value": 88.35539947509766
    },
    {
      "time": "2026-05-13",
      "value": 87.97319946289062
    },
    {
      "time": "2026-05-14",
      "value": 87.63019958496093
    },
    {
      "time": "2026-05-15",
      "value": 87.27559951782227
    },
    {
      "time": "2026-05-18",
      "value": 86.93899963378907
    },
    {
      "time": "2026-05-19",
      "value": 86.58939956665039
    },
    {
      "time": "2026-05-20",
      "value": 86.34359954833984
    },
    {
      "time": "2026-05-21",
      "value": 86.26199951171876
    },
    {
      "time": "2026-05-22",
      "value": 86.2261994934082
    },
    {
      "time": "2026-05-26",
      "value": 86.26299957275391
    },
    {
      "time": "2026-05-27",
      "value": 86.24979965209961
    },
    {
      "time": "2026-05-28",
      "value": 86.29039962768555
    },
    {
      "time": "2026-05-29",
      "value": 86.46279968261719
    },
    {
      "time": "2026-06-01",
      "value": 86.3679997253418
    },
    {
      "time": "2026-06-02",
      "value": 86.34699966430664
    },
    {
      "time": "2026-06-03",
      "value": 86.25899963378906
    },
    {
      "time": "2026-06-04",
      "value": 86.22179962158204
    },
    {
      "time": "2026-06-05",
      "value": 86.09039962768554
    },
    {
      "time": "2026-06-08",
      "value": 86.02319961547852
    },
    {
      "time": "2026-06-09",
      "value": 86.07739959716797
    },
    {
      "time": "2026-06-10",
      "value": 86.17479949951172
    },
    {
      "time": "2026-06-11",
      "value": 86.31699951171875
    },
    {
      "time": "2026-06-12",
      "value": 86.37239944458008
    },
    {
      "time": "2026-06-15",
      "value": 86.44979949951171
    },
    {
      "time": "2026-06-16",
      "value": 86.44159942626953
    },
    {
      "time": "2026-06-17",
      "value": 86.41679946899414
    },
    {
      "time": "2026-06-18",
      "value": 86.37219955444336
    },
    {
      "time": "2026-06-22",
      "value": 86.24559967041016
    },
    {
      "time": "2026-06-23",
      "value": 86.0713996887207
    },
    {
      "time": "2026-06-24",
      "value": 85.9147996520996
    },
    {
      "time": "2026-06-25",
      "value": 85.71979965209961
    },
    {
      "time": "2026-06-26",
      "value": 85.61679962158203
    },
    {
      "time": "2026-06-29",
      "value": 85.53359954833985
    },
    {
      "time": "2026-06-30",
      "value": 85.36599945068359
    },
    {
      "time": "2026-07-01",
      "value": 85.14539947509766
    },
    {
      "time": "2026-07-02",
      "value": 84.9095994567871
    },
    {
      "time": "2026-07-06",
      "value": 84.73819946289062
    },
    {
      "time": "2026-07-07",
      "value": 84.60699951171875
    },
    {
      "time": "2026-07-08",
      "value": 84.4627995300293
    },
    {
      "time": "2026-07-09",
      "value": 84.37799957275391
    },
    {
      "time": "2026-07-10",
      "value": 84.32259963989257
    },
    {
      "time": "2026-07-13",
      "value": 84.314599609375
    },
    {
      "time": "2026-07-14",
      "value": 84.23999969482422
    },
    {
      "time": "2026-07-15",
      "value": 84.26659973144531
    },
    {
      "time": "2026-07-16",
      "value": 84.4513996887207
    },
    {
      "time": "2026-07-17",
      "value": 84.6445997619629
    },
    {
      "time": "2026-07-20",
      "value": 84.70279983520508
    },
    {
      "time": "2026-07-21",
      "value": 84.74839981079101
    },
    {
      "time": "2026-07-22",
      "value": 84.8147998046875
    },
    {
      "time": "2026-07-23",
      "value": 84.94559982299805
    },
    {
      "time": "2026-07-24",
      "value": 85.16439987182618
    },
    {
      "time": "2026-07-27",
      "value": 85.51879989624024
    },
    {
      "time": "2026-07-28",
      "value": 85.90859985351562
    },
    {
      "time": "2026-07-29",
      "value": 86.36599990844726
    },
    {
      "time": "2026-07-30",
      "value": 86.8047998046875
    },
    {
      "time": "2026-07-31",
      "value": 87.18019989013672
    },
    {
      "time": "2026-08-03",
      "value": 87.50899993896485
    },
    {
      "time": "2026-08-04",
      "value": 87.82719985961914
    },
    {
      "time": "2026-08-05",
      "value": 88.1263998413086
    },
    {
      "time": "2026-08-06",
      "value": 88.3229997253418
    },
    {
      "time": "2026-08-07",
      "value": 88.5979997253418
    },
    {
      "time": "2026-08-10",
      "value": 88.74779983520507
    },
    {
      "time": "2026-08-11",
      "value": 88.89439987182617
    },
    {
      "time": "2026-08-12",
      "value": 89.04859985351563
    },
    {
      "time": "2026-08-13",
      "value": 89.1397998046875
    },
    {
      "time": "2026-08-14",
      "value": 89.24419982910156
    },
    {
      "time": "2026-08-17",
      "value": 89.23019989013672
    },
    {
      "time": "2026-08-18",
      "value": 89.25959991455078
    },
    {
      "time": "2026-08-19",
      "value": 89.27319992065429
    },
    {
      "time": "2026-08-20",
      "value": 89.15859985351562
    },
    {
      "time": "2026-08-21",
      "value": 89.06759994506837
    },
    {
      "time": "2026-08-24",
      "value": 88.9015998840332
    },
    {
      "time": "2026-08-25",
      "value": 88.78859985351562
    },
    {
      "time": "2026-08-26",
      "value": 88.68939987182617
    },
    {
      "time": "2026-08-27",
      "value": 88.56559982299805
    },
    {
      "time": "2026-08-28",
      "value": 88.48999969482422
    },
    {
      "time": "2026-08-31",
      "value": 88.37099960327149
    },
    {
      "time": "2026-09-01",
      "value": 88.26159957885743
    },
    {
      "time": "2026-09-02",
      "value": 88.19779968261719
    },
    {
      "time": "2026-09-03",
      "value": 88.1363996887207
    },
    {
      "time": "2026-09-04",
      "value": 88.1697998046875
    },
    {
      "time": "2026-09-08",
      "value": 88.07239974975586
    },
    {
      "time": "2026-09-09",
      "value": 88.38439987182618
    },
    {
      "time": "2026-09-10",
      "value": 88.61459991455078
    },
    {
      "time": "2026-09-11",
      "value": 88.92659988403321
    },
    {
      "time": "2026-09-14",
      "value": 89.26599975585937
    }
  ],
  "analysis": null
}