{
  "ok": true,
  "cached": false,
  "ticker": "TRMB",
  "price": 58.75,
  "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"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-05-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-01-29",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-01-28",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "3 Cash-Producing Stocks We Steer Clear Of",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-cash-producing-stocks-steer-142730419.html",
      "published": "2026-09-14"
    },
    {
      "title": "Why Is Trimble (TRMB) Down 1.2% Since Last Earnings Report?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-trimble-trmb-down-1-153005382.html",
      "published": "2026-09-11"
    },
    {
      "title": "Why Did Autodesk Stock Drop So Soon After Raising Its Forecast?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/9e97846c-caf0-3960-baf8-78c38f44bc80/why-did-autodesk-stock-drop.html",
      "published": "2026-09-11"
    },
    {
      "title": "Wall Street Analysts Think Trimble (TRMB) Could Surge 35.73%: Read This Before Placing a Bet",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wall-street-analysts-think-trimble-135503108.html",
      "published": "2026-09-10"
    },
    {
      "title": "Trimble Acquires Terasat Japan",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/technology/articles/trimble-acquires-terasat-japan-080335616.html",
      "published": "2026-09-09"
    },
    {
      "title": "Trimble (TRMB) Stock Looks Below Fair Value With Strong Cash Flow",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/trimble-trmb-stock-looks-below-050609766.html",
      "published": "2026-09-06"
    },
    {
      "title": "Is Trimble’s (TRMB) Training Push with Eagle Point Quietly Reinforcing Its Competitive Moat?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/trimble-trmb-training-push-eagle-001350060.html",
      "published": "2026-09-06"
    },
    {
      "title": "Trimble (TRMB) Expands Training Access, Is It Still 27% Below Fair Value?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/trimble-trmb-expands-training-access-130541519.html",
      "published": "2026-09-05"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 80.87999725341797,
      "high": 82.04000091552734,
      "low": 80.55999755859375,
      "close": 81.01000213623047,
      "volume": 981500
    },
    {
      "time": "2025-09-16",
      "open": 80.9000015258789,
      "high": 81.26000213623047,
      "low": 80.45999908447266,
      "close": 80.88999938964844,
      "volume": 1191100
    },
    {
      "time": "2025-09-17",
      "open": 80.98999786376953,
      "high": 81.29000091552734,
      "low": 78.7699966430664,
      "close": 79.63999938964844,
      "volume": 1146100
    },
    {
      "time": "2025-09-18",
      "open": 80.11000061035156,
      "high": 81.83999633789062,
      "low": 80.02999877929688,
      "close": 81.66000366210938,
      "volume": 1363500
    },
    {
      "time": "2025-09-19",
      "open": 82.47000122070312,
      "high": 83.18000030517578,
      "low": 81.51000213623047,
      "close": 82.77999877929688,
      "volume": 2726700
    },
    {
      "time": "2025-09-22",
      "open": 82.61000061035156,
      "high": 82.62000274658203,
      "low": 80.77999877929688,
      "close": 82.1500015258789,
      "volume": 1167800
    },
    {
      "time": "2025-09-23",
      "open": 82.27999877929688,
      "high": 82.72000122070312,
      "low": 81.20999908447266,
      "close": 82.04000091552734,
      "volume": 1187400
    },
    {
      "time": "2025-09-24",
      "open": 82.08000183105469,
      "high": 82.08000183105469,
      "low": 79.70999908447266,
      "close": 79.87999725341797,
      "volume": 1462800
    },
    {
      "time": "2025-09-25",
      "open": 79.06999969482422,
      "high": 80.08999633789062,
      "low": 78.27999877929688,
      "close": 79.9800033569336,
      "volume": 1287500
    },
    {
      "time": "2025-09-26",
      "open": 80.30000305175781,
      "high": 81.33999633789062,
      "low": 79.80999755859375,
      "close": 81.23999786376953,
      "volume": 1043800
    },
    {
      "time": "2025-09-29",
      "open": 82,
      "high": 82.4800033569336,
      "low": 81.55000305175781,
      "close": 81.94999694824219,
      "volume": 2092800
    },
    {
      "time": "2025-09-30",
      "open": 81.80000305175781,
      "high": 82.27999877929688,
      "low": 80.72000122070312,
      "close": 81.6500015258789,
      "volume": 1224900
    },
    {
      "time": "2025-10-01",
      "open": 81.05999755859375,
      "high": 81.08999633789062,
      "low": 78.80999755859375,
      "close": 79.41000366210938,
      "volume": 2293800
    },
    {
      "time": "2025-10-02",
      "open": 79.63999938964844,
      "high": 80.36000061035156,
      "low": 79.2699966430664,
      "close": 80.20999908447266,
      "volume": 1488100
    },
    {
      "time": "2025-10-03",
      "open": 80.6500015258789,
      "high": 81.33000183105469,
      "low": 80.33000183105469,
      "close": 80.72000122070312,
      "volume": 1158800
    },
    {
      "time": "2025-10-06",
      "open": 80.98999786376953,
      "high": 81.54000091552734,
      "low": 80.33000183105469,
      "close": 80.80999755859375,
      "volume": 890500
    },
    {
      "time": "2025-10-07",
      "open": 81.37999725341797,
      "high": 81.37999725341797,
      "low": 79.05000305175781,
      "close": 79.30000305175781,
      "volume": 1126500
    },
    {
      "time": "2025-10-08",
      "open": 79.7300033569336,
      "high": 81.05000305175781,
      "low": 79.43000030517578,
      "close": 80.47000122070312,
      "volume": 1003100
    },
    {
      "time": "2025-10-09",
      "open": 80.4000015258789,
      "high": 80.55000305175781,
      "low": 78.66999816894531,
      "close": 79.19000244140625,
      "volume": 931600
    },
    {
      "time": "2025-10-10",
      "open": 79.37000274658203,
      "high": 79.54000091552734,
      "low": 75.47000122070312,
      "close": 75.62999725341797,
      "volume": 955900
    },
    {
      "time": "2025-10-13",
      "open": 76.6500015258789,
      "high": 77.4000015258789,
      "low": 76.27999877929688,
      "close": 77.05999755859375,
      "volume": 759300
    },
    {
      "time": "2025-10-14",
      "open": 75.6500015258789,
      "high": 78.6500015258789,
      "low": 75.4000015258789,
      "close": 78.04000091552734,
      "volume": 1073800
    },
    {
      "time": "2025-10-15",
      "open": 79.23999786376953,
      "high": 79.66000366210938,
      "low": 77.63999938964844,
      "close": 78.72000122070312,
      "volume": 876000
    },
    {
      "time": "2025-10-16",
      "open": 78.95999908447266,
      "high": 79.11000061035156,
      "low": 77.43000030517578,
      "close": 77.87000274658203,
      "volume": 978400
    },
    {
      "time": "2025-10-17",
      "open": 77.9000015258789,
      "high": 78.25,
      "low": 76.80000305175781,
      "close": 77.4000015258789,
      "volume": 818000
    },
    {
      "time": "2025-10-20",
      "open": 78.13999938964844,
      "high": 79.02999877929688,
      "low": 77.55000305175781,
      "close": 78.58000183105469,
      "volume": 1398700
    },
    {
      "time": "2025-10-21",
      "open": 78.58000183105469,
      "high": 80.01000213623047,
      "low": 78.27999877929688,
      "close": 79.6500015258789,
      "volume": 811000
    },
    {
      "time": "2025-10-22",
      "open": 79.44000244140625,
      "high": 80.31999969482422,
      "low": 78.58999633789062,
      "close": 79.0999984741211,
      "volume": 1614200
    },
    {
      "time": "2025-10-23",
      "open": 79.22000122070312,
      "high": 81.1500015258789,
      "low": 78.5,
      "close": 80.69999694824219,
      "volume": 1717300
    },
    {
      "time": "2025-10-24",
      "open": 81.9800033569336,
      "high": 82.19000244140625,
      "low": 81.11000061035156,
      "close": 81.41999816894531,
      "volume": 1003300
    },
    {
      "time": "2025-10-27",
      "open": 82.22000122070312,
      "high": 82.47000122070312,
      "low": 80.5,
      "close": 81.12000274658203,
      "volume": 1087300
    },
    {
      "time": "2025-10-28",
      "open": 81.12000274658203,
      "high": 81.62000274658203,
      "low": 80.3499984741211,
      "close": 80.5,
      "volume": 1496000
    },
    {
      "time": "2025-10-29",
      "open": 80.25,
      "high": 80.94000244140625,
      "low": 78.81999969482422,
      "close": 79.38999938964844,
      "volume": 1523300
    },
    {
      "time": "2025-10-30",
      "open": 79.29000091552734,
      "high": 80.44999694824219,
      "low": 78.63999938964844,
      "close": 78.87000274658203,
      "volume": 1180200
    },
    {
      "time": "2025-10-31",
      "open": 78.91000366210938,
      "high": 80.51000213623047,
      "low": 78.81999969482422,
      "close": 79.75,
      "volume": 1376000
    },
    {
      "time": "2025-11-03",
      "open": 79.80000305175781,
      "high": 79.94000244140625,
      "low": 78.62000274658203,
      "close": 79.56999969482422,
      "volume": 1547100
    },
    {
      "time": "2025-11-04",
      "open": 78.87999725341797,
      "high": 79.2699966430664,
      "low": 77.9000015258789,
      "close": 78.5999984741211,
      "volume": 1831000
    },
    {
      "time": "2025-11-05",
      "open": 76.33000183105469,
      "high": 81.52999877929688,
      "low": 75,
      "close": 80.56999969482422,
      "volume": 2161700
    },
    {
      "time": "2025-11-06",
      "open": 81,
      "high": 81.20999908447266,
      "low": 78.11000061035156,
      "close": 78.81999969482422,
      "volume": 1573000
    },
    {
      "time": "2025-11-07",
      "open": 78.56999969482422,
      "high": 79.38999938964844,
      "low": 77.83000183105469,
      "close": 78.9000015258789,
      "volume": 1096700
    },
    {
      "time": "2025-11-10",
      "open": 79.54000091552734,
      "high": 80.33000183105469,
      "low": 79.08999633789062,
      "close": 79.69999694824219,
      "volume": 1302800
    },
    {
      "time": "2025-11-11",
      "open": 79.5,
      "high": 80.19000244140625,
      "low": 79.16999816894531,
      "close": 79.58000183105469,
      "volume": 840000
    },
    {
      "time": "2025-11-12",
      "open": 79.9800033569336,
      "high": 82.5999984741211,
      "low": 79.73999786376953,
      "close": 82.19000244140625,
      "volume": 1717000
    },
    {
      "time": "2025-11-13",
      "open": 81.5,
      "high": 82.55000305175781,
      "low": 76.83000183105469,
      "close": 77.0199966430664,
      "volume": 1488100
    },
    {
      "time": "2025-11-14",
      "open": 76.55000305175781,
      "high": 78.08999633789062,
      "low": 75.58000183105469,
      "close": 77.55999755859375,
      "volume": 1190000
    },
    {
      "time": "2025-11-17",
      "open": 76.83000183105469,
      "high": 77.37000274658203,
      "low": 75.27999877929688,
      "close": 75.55000305175781,
      "volume": 1263500
    },
    {
      "time": "2025-11-18",
      "open": 75.2300033569336,
      "high": 76.08000183105469,
      "low": 74.7699966430664,
      "close": 75.41999816894531,
      "volume": 1232200
    },
    {
      "time": "2025-11-19",
      "open": 75.3499984741211,
      "high": 76.5199966430664,
      "low": 75.26000213623047,
      "close": 75.76000213623047,
      "volume": 898600
    },
    {
      "time": "2025-11-20",
      "open": 77.62999725341797,
      "high": 78,
      "low": 74.66000366210938,
      "close": 74.81999969482422,
      "volume": 993900
    },
    {
      "time": "2025-11-21",
      "open": 74.94000244140625,
      "high": 77.37999725341797,
      "low": 74.5,
      "close": 77.02999877929688,
      "volume": 1255100
    },
    {
      "time": "2025-11-24",
      "open": 77.19000244140625,
      "high": 79.44000244140625,
      "low": 77.12000274658203,
      "close": 79.05999755859375,
      "volume": 2446100
    },
    {
      "time": "2025-11-25",
      "open": 79.5,
      "high": 81.66000366210938,
      "low": 79.38999938964844,
      "close": 80.8499984741211,
      "volume": 1167900
    },
    {
      "time": "2025-11-26",
      "open": 80.87000274658203,
      "high": 82.06999969482422,
      "low": 80.62000274658203,
      "close": 81.2699966430664,
      "volume": 1024100
    },
    {
      "time": "2025-11-28",
      "open": 81.80000305175781,
      "high": 81.98999786376953,
      "low": 81.16999816894531,
      "close": 81.41999816894531,
      "volume": 446000
    },
    {
      "time": "2025-12-01",
      "open": 80.5199966430664,
      "high": 82.27999877929688,
      "low": 79.97000122070312,
      "close": 81.66999816894531,
      "volume": 1150100
    },
    {
      "time": "2025-12-02",
      "open": 81.97000122070312,
      "high": 82.72000122070312,
      "low": 81.2699966430664,
      "close": 82.2300033569336,
      "volume": 1105500
    },
    {
      "time": "2025-12-03",
      "open": 82.27999877929688,
      "high": 82.94999694824219,
      "low": 81.43000030517578,
      "close": 82.33999633789062,
      "volume": 1305300
    },
    {
      "time": "2025-12-04",
      "open": 82.19000244140625,
      "high": 83.30999755859375,
      "low": 82.02999877929688,
      "close": 82.30000305175781,
      "volume": 1411000
    },
    {
      "time": "2025-12-05",
      "open": 83.81999969482422,
      "high": 84.41999816894531,
      "low": 82.87999725341797,
      "close": 83.5199966430664,
      "volume": 1204200
    },
    {
      "time": "2025-12-08",
      "open": 83.41999816894531,
      "high": 83.91000366210938,
      "low": 81.33999633789062,
      "close": 81.7699966430664,
      "volume": 1389000
    },
    {
      "time": "2025-12-09",
      "open": 81.38999938964844,
      "high": 82.4000015258789,
      "low": 81.30999755859375,
      "close": 81.44000244140625,
      "volume": 1033300
    },
    {
      "time": "2025-12-10",
      "open": 81.05000305175781,
      "high": 82.93000030517578,
      "low": 80.98999786376953,
      "close": 82.45999908447266,
      "volume": 1029700
    },
    {
      "time": "2025-12-11",
      "open": 81.94000244140625,
      "high": 83.37000274658203,
      "low": 81.41000366210938,
      "close": 83.33999633789062,
      "volume": 961600
    },
    {
      "time": "2025-12-12",
      "open": 83.48999786376953,
      "high": 83.6500015258789,
      "low": 80.04000091552734,
      "close": 80.26000213623047,
      "volume": 1268100
    },
    {
      "time": "2025-12-15",
      "open": 80.7300033569336,
      "high": 81.30999755859375,
      "low": 80.01000213623047,
      "close": 80.16999816894531,
      "volume": 1243100
    },
    {
      "time": "2025-12-16",
      "open": 80.44999694824219,
      "high": 81.33999633789062,
      "low": 79.83999633789062,
      "close": 80.5,
      "volume": 1175700
    },
    {
      "time": "2025-12-17",
      "open": 80.44999694824219,
      "high": 80.87999725341797,
      "low": 78.37999725341797,
      "close": 78.88999938964844,
      "volume": 1568800
    },
    {
      "time": "2025-12-18",
      "open": 79.83000183105469,
      "high": 80.69000244140625,
      "low": 79.37999725341797,
      "close": 79.91000366210938,
      "volume": 1611800
    },
    {
      "time": "2025-12-19",
      "open": 79.68000030517578,
      "high": 81.37999725341797,
      "low": 79.68000030517578,
      "close": 80.87999725341797,
      "volume": 3079800
    },
    {
      "time": "2025-12-22",
      "open": 81.08999633789062,
      "high": 82.29000091552734,
      "low": 80.97000122070312,
      "close": 81.94999694824219,
      "volume": 925000
    },
    {
      "time": "2025-12-23",
      "open": 81.75,
      "high": 82.16999816894531,
      "low": 80.47000122070312,
      "close": 80.5,
      "volume": 1598800
    },
    {
      "time": "2025-12-24",
      "open": 80.66000366210938,
      "high": 80.70999908447266,
      "low": 79.91999816894531,
      "close": 80.01000213623047,
      "volume": 513200
    },
    {
      "time": "2025-12-26",
      "open": 79.9000015258789,
      "high": 80.44000244140625,
      "low": 79.68000030517578,
      "close": 80.19999694824219,
      "volume": 603000
    },
    {
      "time": "2025-12-29",
      "open": 79.95999908447266,
      "high": 80.4800033569336,
      "low": 79.58999633789062,
      "close": 79.98999786376953,
      "volume": 872300
    },
    {
      "time": "2025-12-30",
      "open": 79.73999786376953,
      "high": 79.95999908447266,
      "low": 79.47000122070312,
      "close": 79.55999755859375,
      "volume": 804900
    },
    {
      "time": "2025-12-31",
      "open": 79.44999694824219,
      "high": 79.69000244140625,
      "low": 78.33999633789062,
      "close": 78.3499984741211,
      "volume": 1064600
    },
    {
      "time": "2026-01-02",
      "open": 78.86000061035156,
      "high": 78.94999694824219,
      "low": 76.72000122070312,
      "close": 78.33000183105469,
      "volume": 2549700
    },
    {
      "time": "2026-01-05",
      "open": 78.33999633789062,
      "high": 80.26000213623047,
      "low": 78.33999633789062,
      "close": 79.2699966430664,
      "volume": 1715200
    },
    {
      "time": "2026-01-06",
      "open": 79,
      "high": 81.58000183105469,
      "low": 78.62000274658203,
      "close": 81.55000305175781,
      "volume": 1288700
    },
    {
      "time": "2026-01-07",
      "open": 81.55000305175781,
      "high": 81.94999694824219,
      "low": 79.62000274658203,
      "close": 80.18000030517578,
      "volume": 1157900
    },
    {
      "time": "2026-01-08",
      "open": 79.72000122070312,
      "high": 80.1500015258789,
      "low": 79.0999984741211,
      "close": 79.51000213623047,
      "volume": 1490200
    },
    {
      "time": "2026-01-09",
      "open": 79.55999755859375,
      "high": 80.81999969482422,
      "low": 79.55999755859375,
      "close": 80.61000061035156,
      "volume": 1163500
    },
    {
      "time": "2026-01-12",
      "open": 80.06999969482422,
      "high": 81.22000122070312,
      "low": 79.68000030517578,
      "close": 80.80000305175781,
      "volume": 881000
    },
    {
      "time": "2026-01-13",
      "open": 80.87999725341797,
      "high": 81.61000061035156,
      "low": 79.69999694824219,
      "close": 80.23999786376953,
      "volume": 1277100
    },
    {
      "time": "2026-01-14",
      "open": 80.11000061035156,
      "high": 80.44999694824219,
      "low": 78.88999938964844,
      "close": 79.76000213623047,
      "volume": 1210700
    },
    {
      "time": "2026-01-15",
      "open": 80.16999816894531,
      "high": 80.43000030517578,
      "low": 78.47000122070312,
      "close": 78.56999969482422,
      "volume": 1724500
    },
    {
      "time": "2026-01-16",
      "open": 78.45999908447266,
      "high": 78.83000183105469,
      "low": 73.5199966430664,
      "close": 73.88999938964844,
      "volume": 3318500
    },
    {
      "time": "2026-01-20",
      "open": 72.4000015258789,
      "high": 72.97000122070312,
      "low": 69.51000213623047,
      "close": 69.58999633789062,
      "volume": 3594700
    },
    {
      "time": "2026-01-21",
      "open": 70.22000122070312,
      "high": 71.19999694824219,
      "low": 69.26000213623047,
      "close": 70.23999786376953,
      "volume": 2970000
    },
    {
      "time": "2026-01-22",
      "open": 70.69999694824219,
      "high": 71.70999908447266,
      "low": 70.51000213623047,
      "close": 71.4800033569336,
      "volume": 2271500
    },
    {
      "time": "2026-01-23",
      "open": 71.1500015258789,
      "high": 71.62000274658203,
      "low": 70.66999816894531,
      "close": 71.19000244140625,
      "volume": 1847800
    },
    {
      "time": "2026-01-26",
      "open": 71.31999969482422,
      "high": 71.91999816894531,
      "low": 71,
      "close": 71.37999725341797,
      "volume": 1719200
    },
    {
      "time": "2026-01-27",
      "open": 71.55000305175781,
      "high": 71.7699966430664,
      "low": 69.97000122070312,
      "close": 70.01000213623047,
      "volume": 1805000
    },
    {
      "time": "2026-01-28",
      "open": 70.20999908447266,
      "high": 70.63999938964844,
      "low": 69.80999755859375,
      "close": 70.06999969482422,
      "volume": 2122700
    },
    {
      "time": "2026-01-29",
      "open": 69.83999633789062,
      "high": 70.5,
      "low": 67.26000213623047,
      "close": 68.37000274658203,
      "volume": 3846900
    },
    {
      "time": "2026-01-30",
      "open": 67.9000015258789,
      "high": 68.26000213623047,
      "low": 67.02999877929688,
      "close": 67.5999984741211,
      "volume": 2490700
    },
    {
      "time": "2026-02-02",
      "open": 68.0999984741211,
      "high": 68.80000305175781,
      "low": 67.54000091552734,
      "close": 67.87999725341797,
      "volume": 2325600
    },
    {
      "time": "2026-02-03",
      "open": 67.87999725341797,
      "high": 68.08000183105469,
      "low": 64.05000305175781,
      "close": 64.62000274658203,
      "volume": 2614800
    },
    {
      "time": "2026-02-04",
      "open": 63.900001525878906,
      "high": 65.66999816894531,
      "low": 63.65999984741211,
      "close": 65.04000091552734,
      "volume": 4084200
    },
    {
      "time": "2026-02-05",
      "open": 64.63999938964844,
      "high": 65.30999755859375,
      "low": 63.52000045776367,
      "close": 63.97999954223633,
      "volume": 2034000
    },
    {
      "time": "2026-02-06",
      "open": 65.11000061035156,
      "high": 66.33000183105469,
      "low": 64.58000183105469,
      "close": 66.1500015258789,
      "volume": 1991100
    },
    {
      "time": "2026-02-09",
      "open": 65.77999877929688,
      "high": 67.5,
      "low": 65.37000274658203,
      "close": 66.93000030517578,
      "volume": 2177700
    },
    {
      "time": "2026-02-10",
      "open": 65.41000366210938,
      "high": 69.04000091552734,
      "low": 64.75,
      "close": 68.87999725341797,
      "volume": 4569400
    },
    {
      "time": "2026-02-11",
      "open": 68.8499984741211,
      "high": 69.2300033569336,
      "low": 64.80999755859375,
      "close": 65.12999725341797,
      "volume": 3532200
    },
    {
      "time": "2026-02-12",
      "open": 65.73999786376953,
      "high": 67.86000061035156,
      "low": 65.12999725341797,
      "close": 66.01000213623047,
      "volume": 3542300
    },
    {
      "time": "2026-02-13",
      "open": 66.25,
      "high": 67.47000122070312,
      "low": 65.87999725341797,
      "close": 66.4000015258789,
      "volume": 2889700
    },
    {
      "time": "2026-02-17",
      "open": 65.55999755859375,
      "high": 66.41999816894531,
      "low": 64.5,
      "close": 65.62999725341797,
      "volume": 2879700
    },
    {
      "time": "2026-02-18",
      "open": 65.63999938964844,
      "high": 67.38999938964844,
      "low": 65.62000274658203,
      "close": 66.91000366210938,
      "volume": 1766600
    },
    {
      "time": "2026-02-19",
      "open": 66.36000061035156,
      "high": 67.44000244140625,
      "low": 65.9800033569336,
      "close": 67.38999938964844,
      "volume": 1498900
    },
    {
      "time": "2026-02-20",
      "open": 67.04000091552734,
      "high": 69.05000305175781,
      "low": 66.94999694824219,
      "close": 67.62000274658203,
      "volume": 1472700
    },
    {
      "time": "2026-02-23",
      "open": 67.01000213623047,
      "high": 67.19000244140625,
      "low": 64.8499984741211,
      "close": 65.41999816894531,
      "volume": 1830600
    },
    {
      "time": "2026-02-24",
      "open": 65.4800033569336,
      "high": 67.38999938964844,
      "low": 65.29000091552734,
      "close": 66.73999786376953,
      "volume": 1469500
    },
    {
      "time": "2026-02-25",
      "open": 67.11000061035156,
      "high": 67.7699966430664,
      "low": 66.22000122070312,
      "close": 67.13999938964844,
      "volume": 1276800
    },
    {
      "time": "2026-02-26",
      "open": 67.62999725341797,
      "high": 68.2699966430664,
      "low": 66.86000061035156,
      "close": 68.2300033569336,
      "volume": 1657600
    },
    {
      "time": "2026-02-27",
      "open": 67.0199966430664,
      "high": 67.2699966430664,
      "low": 65.1500015258789,
      "close": 66.87000274658203,
      "volume": 2278000
    },
    {
      "time": "2026-03-02",
      "open": 65.54000091552734,
      "high": 68.54000091552734,
      "low": 65.54000091552734,
      "close": 68.41000366210938,
      "volume": 2354300
    },
    {
      "time": "2026-03-03",
      "open": 66.86000061035156,
      "high": 69.33999633789062,
      "low": 66.44000244140625,
      "close": 69.16000366210938,
      "volume": 2370000
    },
    {
      "time": "2026-03-04",
      "open": 69.41000366210938,
      "high": 70.06999969482422,
      "low": 69.06999969482422,
      "close": 69.91999816894531,
      "volume": 1579300
    },
    {
      "time": "2026-03-05",
      "open": 69.22000122070312,
      "high": 70.81999969482422,
      "low": 69.06999969482422,
      "close": 70.45999908447266,
      "volume": 1946300
    },
    {
      "time": "2026-03-06",
      "open": 68.97000122070312,
      "high": 70.33000183105469,
      "low": 68.77999877929688,
      "close": 70.08000183105469,
      "volume": 2014600
    },
    {
      "time": "2026-03-09",
      "open": 69.2300033569336,
      "high": 70.76000213623047,
      "low": 67.93000030517578,
      "close": 70.44999694824219,
      "volume": 1800700
    },
    {
      "time": "2026-03-10",
      "open": 70.44999694824219,
      "high": 70.7300033569336,
      "low": 67.91999816894531,
      "close": 68.98999786376953,
      "volume": 1431200
    },
    {
      "time": "2026-03-11",
      "open": 68.91999816894531,
      "high": 69.66999816894531,
      "low": 67.13999938964844,
      "close": 67.5999984741211,
      "volume": 1540100
    },
    {
      "time": "2026-03-12",
      "open": 66.7300033569336,
      "high": 67.80000305175781,
      "low": 65.73999786376953,
      "close": 66.16000366210938,
      "volume": 2170100
    },
    {
      "time": "2026-03-13",
      "open": 66.51000213623047,
      "high": 67.16999816894531,
      "low": 65.56999969482422,
      "close": 66.47000122070312,
      "volume": 1412300
    },
    {
      "time": "2026-03-16",
      "open": 67.31999969482422,
      "high": 67.98999786376953,
      "low": 66.4000015258789,
      "close": 66.5999984741211,
      "volume": 1377300
    },
    {
      "time": "2026-03-17",
      "open": 67.05999755859375,
      "high": 68.41999816894531,
      "low": 66.43000030517578,
      "close": 67.08999633789062,
      "volume": 1130100
    },
    {
      "time": "2026-03-18",
      "open": 66.43000030517578,
      "high": 66.9800033569336,
      "low": 65.23999786376953,
      "close": 65.52999877929688,
      "volume": 2391400
    },
    {
      "time": "2026-03-19",
      "open": 64.94000244140625,
      "high": 67.22000122070312,
      "low": 64.73999786376953,
      "close": 66.68000030517578,
      "volume": 2178900
    },
    {
      "time": "2026-03-20",
      "open": 66.51000213623047,
      "high": 66.51000213623047,
      "low": 65.06999969482422,
      "close": 65.70999908447266,
      "volume": 3673400
    },
    {
      "time": "2026-03-23",
      "open": 67.27999877929688,
      "high": 67.98999786376953,
      "low": 66.79000091552734,
      "close": 66.83000183105469,
      "volume": 2078100
    },
    {
      "time": "2026-03-24",
      "open": 65.98999786376953,
      "high": 65.98999786376953,
      "low": 64.58999633789062,
      "close": 65.37999725341797,
      "volume": 2191400
    },
    {
      "time": "2026-03-25",
      "open": 66.20999908447266,
      "high": 66.75,
      "low": 64.5,
      "close": 65.87000274658203,
      "volume": 1417300
    },
    {
      "time": "2026-03-26",
      "open": 65.4000015258789,
      "high": 66.6500015258789,
      "low": 65.13999938964844,
      "close": 65.44999694824219,
      "volume": 1420400
    },
    {
      "time": "2026-03-27",
      "open": 64.58999633789062,
      "high": 65.37999725341797,
      "low": 62.70000076293945,
      "close": 62.970001220703125,
      "volume": 1671300
    },
    {
      "time": "2026-03-30",
      "open": 63.709999084472656,
      "high": 64.13999938964844,
      "low": 62.0099983215332,
      "close": 62.540000915527344,
      "volume": 2366100
    },
    {
      "time": "2026-03-31",
      "open": 63.0099983215332,
      "high": 65.44000244140625,
      "low": 62.7400016784668,
      "close": 65.2300033569336,
      "volume": 1807800
    },
    {
      "time": "2026-04-01",
      "open": 65.62000274658203,
      "high": 65.91000366210938,
      "low": 63.970001220703125,
      "close": 65.08000183105469,
      "volume": 1870500
    },
    {
      "time": "2026-04-02",
      "open": 64.01000213623047,
      "high": 66.30999755859375,
      "low": 63.7400016784668,
      "close": 65.12000274658203,
      "volume": 1268400
    },
    {
      "time": "2026-04-06",
      "open": 65.06999969482422,
      "high": 65.47000122070312,
      "low": 64.63999938964844,
      "close": 65.06999969482422,
      "volume": 1261000
    },
    {
      "time": "2026-04-07",
      "open": 64.58000183105469,
      "high": 65.02999877929688,
      "low": 63.459999084472656,
      "close": 64.20999908447266,
      "volume": 2029800
    },
    {
      "time": "2026-04-08",
      "open": 67,
      "high": 67.7300033569336,
      "low": 66.68000030517578,
      "close": 66.73999786376953,
      "volume": 1589500
    },
    {
      "time": "2026-04-09",
      "open": 66.0999984741211,
      "high": 66.12999725341797,
      "low": 64.25,
      "close": 65.41999816894531,
      "volume": 1565700
    },
    {
      "time": "2026-04-10",
      "open": 65.41999816894531,
      "high": 65.52999877929688,
      "low": 63.77000045776367,
      "close": 64.7699966430664,
      "volume": 1640000
    },
    {
      "time": "2026-04-13",
      "open": 64.58000183105469,
      "high": 67,
      "low": 64.37000274658203,
      "close": 66.88999938964844,
      "volume": 1940300
    },
    {
      "time": "2026-04-14",
      "open": 66.94000244140625,
      "high": 67.91999816894531,
      "low": 65.70999908447266,
      "close": 66.51000213623047,
      "volume": 1563200
    },
    {
      "time": "2026-04-15",
      "open": 66.51000213623047,
      "high": 67.48999786376953,
      "low": 66.1500015258789,
      "close": 66.79000091552734,
      "volume": 1463800
    },
    {
      "time": "2026-04-16",
      "open": 67.01000213623047,
      "high": 67.79000091552734,
      "low": 66.72000122070312,
      "close": 67.66999816894531,
      "volume": 1576900
    },
    {
      "time": "2026-04-17",
      "open": 69.55000305175781,
      "high": 70.13999938964844,
      "low": 68.91000366210938,
      "close": 69.29000091552734,
      "volume": 1520000
    },
    {
      "time": "2026-04-20",
      "open": 68.73999786376953,
      "high": 69.81999969482422,
      "low": 68.45999908447266,
      "close": 69.5,
      "volume": 1105600
    },
    {
      "time": "2026-04-21",
      "open": 69.55999755859375,
      "high": 70.80000305175781,
      "low": 68.9000015258789,
      "close": 68.97000122070312,
      "volume": 1481900
    },
    {
      "time": "2026-04-22",
      "open": 69.37999725341797,
      "high": 70.04000091552734,
      "low": 68.62999725341797,
      "close": 69.08999633789062,
      "volume": 1121500
    },
    {
      "time": "2026-04-23",
      "open": 68.0199966430664,
      "high": 68.29000091552734,
      "low": 65.83999633789062,
      "close": 67.04000091552734,
      "volume": 1483800
    },
    {
      "time": "2026-04-24",
      "open": 67.29000091552734,
      "high": 67.56999969482422,
      "low": 66.58000183105469,
      "close": 67.3499984741211,
      "volume": 1292200
    },
    {
      "time": "2026-04-27",
      "open": 67.2300033569336,
      "high": 67.9000015258789,
      "low": 66.48999786376953,
      "close": 67.16999816894531,
      "volume": 1627700
    },
    {
      "time": "2026-04-28",
      "open": 67.30000305175781,
      "high": 67.9800033569336,
      "low": 66.4800033569336,
      "close": 66.63999938964844,
      "volume": 1691600
    },
    {
      "time": "2026-04-29",
      "open": 66.19999694824219,
      "high": 66.54000091552734,
      "low": 65.83000183105469,
      "close": 66.27999877929688,
      "volume": 1267000
    },
    {
      "time": "2026-04-30",
      "open": 66.18000030517578,
      "high": 67.38999938964844,
      "low": 65.63999938964844,
      "close": 67.31999969482422,
      "volume": 1698600
    },
    {
      "time": "2026-05-01",
      "open": 68.56999969482422,
      "high": 68.9000015258789,
      "low": 66.76000213623047,
      "close": 68.41999816894531,
      "volume": 2028200
    },
    {
      "time": "2026-05-04",
      "open": 68.18000030517578,
      "high": 69.05999755859375,
      "low": 67.88999938964844,
      "close": 68.5199966430664,
      "volume": 1743600
    },
    {
      "time": "2026-05-05",
      "open": 68.58000183105469,
      "high": 69.12999725341797,
      "low": 67.69000244140625,
      "close": 68.37000274658203,
      "volume": 1659300
    },
    {
      "time": "2026-05-06",
      "open": 69.79000091552734,
      "high": 69.79000091552734,
      "low": 63.22999954223633,
      "close": 63.41999816894531,
      "volume": 4416900
    },
    {
      "time": "2026-05-07",
      "open": 64.69999694824219,
      "high": 64.91999816894531,
      "low": 61.599998474121094,
      "close": 61.849998474121094,
      "volume": 3707000
    },
    {
      "time": "2026-05-08",
      "open": 61.630001068115234,
      "high": 61.959999084472656,
      "low": 59.849998474121094,
      "close": 60.79999923706055,
      "volume": 3066500
    },
    {
      "time": "2026-05-11",
      "open": 60.400001525878906,
      "high": 60.68000030517578,
      "low": 57.279998779296875,
      "close": 58.040000915527344,
      "volume": 2618400
    },
    {
      "time": "2026-05-12",
      "open": 58.130001068115234,
      "high": 58.27000045776367,
      "low": 56.36000061035156,
      "close": 56.5099983215332,
      "volume": 2573000
    },
    {
      "time": "2026-05-13",
      "open": 56.34000015258789,
      "high": 56.86000061035156,
      "low": 54.599998474121094,
      "close": 54.900001525878906,
      "volume": 2374800
    },
    {
      "time": "2026-05-14",
      "open": 55.459999084472656,
      "high": 56.310001373291016,
      "low": 54.9900016784668,
      "close": 55.7599983215332,
      "volume": 3291400
    },
    {
      "time": "2026-05-15",
      "open": 55.83000183105469,
      "high": 56.18000030517578,
      "low": 54.84000015258789,
      "close": 55.130001068115234,
      "volume": 2356600
    },
    {
      "time": "2026-05-18",
      "open": 55.150001525878906,
      "high": 55.61000061035156,
      "low": 54.650001525878906,
      "close": 55.02000045776367,
      "volume": 2200400
    },
    {
      "time": "2026-05-19",
      "open": 55.029998779296875,
      "high": 56.400001525878906,
      "low": 54.220001220703125,
      "close": 54.560001373291016,
      "volume": 3618200
    },
    {
      "time": "2026-05-20",
      "open": 54.29999923706055,
      "high": 56.0099983215332,
      "low": 52.79999923706055,
      "close": 55.970001220703125,
      "volume": 3021600
    },
    {
      "time": "2026-05-21",
      "open": 55.130001068115234,
      "high": 56.279998779296875,
      "low": 54.83000183105469,
      "close": 55.970001220703125,
      "volume": 2497200
    },
    {
      "time": "2026-05-22",
      "open": 56.09000015258789,
      "high": 57.7400016784668,
      "low": 56.06999969482422,
      "close": 56.34000015258789,
      "volume": 2181400
    },
    {
      "time": "2026-05-26",
      "open": 56.18000030517578,
      "high": 56.63999938964844,
      "low": 55,
      "close": 56.34000015258789,
      "volume": 2406600
    },
    {
      "time": "2026-05-27",
      "open": 56.099998474121094,
      "high": 56.22999954223633,
      "low": 54.459999084472656,
      "close": 54.880001068115234,
      "volume": 2271800
    },
    {
      "time": "2026-05-28",
      "open": 54.689998626708984,
      "high": 55.369998931884766,
      "low": 54.119998931884766,
      "close": 54.91999816894531,
      "volume": 2465000
    },
    {
      "time": "2026-05-29",
      "open": 54.81999969482422,
      "high": 56.86000061035156,
      "low": 54.15999984741211,
      "close": 56.40999984741211,
      "volume": 6189700
    },
    {
      "time": "2026-06-01",
      "open": 56.77000045776367,
      "high": 58.29999923706055,
      "low": 56.08000183105469,
      "close": 58.150001525878906,
      "volume": 3780500
    },
    {
      "time": "2026-06-02",
      "open": 57.52000045776367,
      "high": 57.959999084472656,
      "low": 55.970001220703125,
      "close": 57.7400016784668,
      "volume": 2847200
    },
    {
      "time": "2026-06-03",
      "open": 57.20000076293945,
      "high": 57.20000076293945,
      "low": 55.209999084472656,
      "close": 55.52000045776367,
      "volume": 2365700
    },
    {
      "time": "2026-06-04",
      "open": 56.22999954223633,
      "high": 57.349998474121094,
      "low": 55.61000061035156,
      "close": 55.70000076293945,
      "volume": 2707800
    },
    {
      "time": "2026-06-05",
      "open": 55.689998626708984,
      "high": 55.81999969482422,
      "low": 53.790000915527344,
      "close": 54.189998626708984,
      "volume": 2362900
    },
    {
      "time": "2026-06-08",
      "open": 54.189998626708984,
      "high": 54.310001373291016,
      "low": 53.470001220703125,
      "close": 53.630001068115234,
      "volume": 3206100
    },
    {
      "time": "2026-06-09",
      "open": 53.630001068115234,
      "high": 54.369998931884766,
      "low": 51.91999816894531,
      "close": 52.95000076293945,
      "volume": 3674100
    },
    {
      "time": "2026-06-10",
      "open": 52.15999984741211,
      "high": 52.63999938964844,
      "low": 50.56999969482422,
      "close": 50.599998474121094,
      "volume": 3106300
    },
    {
      "time": "2026-06-11",
      "open": 50.470001220703125,
      "high": 50.689998626708984,
      "low": 48.900001525878906,
      "close": 50,
      "volume": 3161600
    },
    {
      "time": "2026-06-12",
      "open": 50,
      "high": 50.56999969482422,
      "low": 49.16999816894531,
      "close": 50.41999816894531,
      "volume": 2706800
    },
    {
      "time": "2026-06-15",
      "open": 51.27000045776367,
      "high": 51.529998779296875,
      "low": 49.880001068115234,
      "close": 50.209999084472656,
      "volume": 3107200
    },
    {
      "time": "2026-06-16",
      "open": 50.2400016784668,
      "high": 51.61000061035156,
      "low": 49.900001525878906,
      "close": 50.779998779296875,
      "volume": 3179000
    },
    {
      "time": "2026-06-17",
      "open": 50.220001220703125,
      "high": 51.56999969482422,
      "low": 48.779998779296875,
      "close": 48.869998931884766,
      "volume": 3598000
    },
    {
      "time": "2026-06-18",
      "open": 49.0099983215332,
      "high": 49.58000183105469,
      "low": 47.91999816894531,
      "close": 49.15999984741211,
      "volume": 9376200
    },
    {
      "time": "2026-06-22",
      "open": 48.709999084472656,
      "high": 49.90999984741211,
      "low": 48.459999084472656,
      "close": 49.22999954223633,
      "volume": 3334100
    },
    {
      "time": "2026-06-23",
      "open": 49.25,
      "high": 49.939998626708984,
      "low": 48.720001220703125,
      "close": 49.189998626708984,
      "volume": 2933100
    },
    {
      "time": "2026-06-24",
      "open": 49.13999938964844,
      "high": 50.75,
      "low": 48.880001068115234,
      "close": 50.13999938964844,
      "volume": 3260800
    },
    {
      "time": "2026-06-25",
      "open": 49.83000183105469,
      "high": 50.84000015258789,
      "low": 49.2400016784668,
      "close": 50.2400016784668,
      "volume": 2605600
    },
    {
      "time": "2026-06-26",
      "open": 50.08000183105469,
      "high": 51.119998931884766,
      "low": 50.08000183105469,
      "close": 50.70000076293945,
      "volume": 4295400
    },
    {
      "time": "2026-06-29",
      "open": 51.22999954223633,
      "high": 51.529998779296875,
      "low": 49.97999954223633,
      "close": 50.77000045776367,
      "volume": 3069100
    },
    {
      "time": "2026-06-30",
      "open": 50.34000015258789,
      "high": 51.36000061035156,
      "low": 50.040000915527344,
      "close": 51.18000030517578,
      "volume": 2654400
    },
    {
      "time": "2026-07-01",
      "open": 51.880001068115234,
      "high": 53.56999969482422,
      "low": 51.77000045776367,
      "close": 52.58000183105469,
      "volume": 4416700
    },
    {
      "time": "2026-07-02",
      "open": 52.95000076293945,
      "high": 53.54999923706055,
      "low": 52.630001068115234,
      "close": 53.040000915527344,
      "volume": 3028800
    },
    {
      "time": "2026-07-06",
      "open": 52.66999816894531,
      "high": 53.45000076293945,
      "low": 52,
      "close": 52.470001220703125,
      "volume": 2591600
    },
    {
      "time": "2026-07-07",
      "open": 53.59000015258789,
      "high": 54.540000915527344,
      "low": 52.900001525878906,
      "close": 53.72999954223633,
      "volume": 3619100
    },
    {
      "time": "2026-07-08",
      "open": 53.15999984741211,
      "high": 53.36000061035156,
      "low": 51.84000015258789,
      "close": 52.400001525878906,
      "volume": 3017900
    },
    {
      "time": "2026-07-09",
      "open": 51.970001220703125,
      "high": 52.88999938964844,
      "low": 51.06999969482422,
      "close": 52.709999084472656,
      "volume": 2460800
    },
    {
      "time": "2026-07-10",
      "open": 53.56999969482422,
      "high": 53.880001068115234,
      "low": 52.380001068115234,
      "close": 52.81999969482422,
      "volume": 1992300
    },
    {
      "time": "2026-07-13",
      "open": 52.9900016784668,
      "high": 53.75,
      "low": 51.84000015258789,
      "close": 52.290000915527344,
      "volume": 1921900
    },
    {
      "time": "2026-07-14",
      "open": 51,
      "high": 52.369998931884766,
      "low": 50.63999938964844,
      "close": 51.58000183105469,
      "volume": 1970300
    },
    {
      "time": "2026-07-15",
      "open": 51.790000915527344,
      "high": 53,
      "low": 51.650001525878906,
      "close": 51.91999816894531,
      "volume": 1758000
    },
    {
      "time": "2026-07-16",
      "open": 52.220001220703125,
      "high": 53.869998931884766,
      "low": 51.709999084472656,
      "close": 53.75,
      "volume": 2102200
    },
    {
      "time": "2026-07-17",
      "open": 53.439998626708984,
      "high": 54.279998779296875,
      "low": 52.65999984741211,
      "close": 52.720001220703125,
      "volume": 3011700
    },
    {
      "time": "2026-07-20",
      "open": 52.400001525878906,
      "high": 53.63999938964844,
      "low": 51.2599983215332,
      "close": 53.209999084472656,
      "volume": 3326400
    },
    {
      "time": "2026-07-21",
      "open": 52.310001373291016,
      "high": 53.220001220703125,
      "low": 51.720001220703125,
      "close": 51.849998474121094,
      "volume": 1696200
    },
    {
      "time": "2026-07-22",
      "open": 51.63999938964844,
      "high": 51.63999938964844,
      "low": 49.61000061035156,
      "close": 50.099998474121094,
      "volume": 2412600
    },
    {
      "time": "2026-07-23",
      "open": 50.41999816894531,
      "high": 51.5099983215332,
      "low": 49.54999923706055,
      "close": 50.349998474121094,
      "volume": 2674500
    },
    {
      "time": "2026-07-24",
      "open": 50.79999923706055,
      "high": 53.150001525878906,
      "low": 50.470001220703125,
      "close": 52.90999984741211,
      "volume": 3080300
    },
    {
      "time": "2026-07-27",
      "open": 53.83000183105469,
      "high": 55.9900016784668,
      "low": 53.83000183105469,
      "close": 55.77000045776367,
      "volume": 2933600
    },
    {
      "time": "2026-07-28",
      "open": 56.09000015258789,
      "high": 58.459999084472656,
      "low": 56.09000015258789,
      "close": 58.380001068115234,
      "volume": 3373400
    },
    {
      "time": "2026-07-29",
      "open": 58.029998779296875,
      "high": 59.5,
      "low": 57.529998779296875,
      "close": 58.2400016784668,
      "volume": 2686000
    },
    {
      "time": "2026-07-30",
      "open": 57.290000915527344,
      "high": 57.45000076293945,
      "low": 55.66999816894531,
      "close": 57.060001373291016,
      "volume": 2283200
    },
    {
      "time": "2026-07-31",
      "open": 56.75,
      "high": 57.709999084472656,
      "low": 55.93000030517578,
      "close": 56.58000183105469,
      "volume": 2585700
    },
    {
      "time": "2026-08-03",
      "open": 57.630001068115234,
      "high": 58.56999969482422,
      "low": 57.029998779296875,
      "close": 57.790000915527344,
      "volume": 2427400
    },
    {
      "time": "2026-08-04",
      "open": 57.36000061035156,
      "high": 60.060001373291016,
      "low": 56.810001373291016,
      "close": 59.810001373291016,
      "volume": 2715800
    },
    {
      "time": "2026-08-05",
      "open": 59.810001373291016,
      "high": 59.97999954223633,
      "low": 58.310001373291016,
      "close": 58.58000183105469,
      "volume": 2944300
    },
    {
      "time": "2026-08-06",
      "open": 57.86000061035156,
      "high": 58.7599983215332,
      "low": 57.400001525878906,
      "close": 58.54999923706055,
      "volume": 1540100
    },
    {
      "time": "2026-08-07",
      "open": 58.79999923706055,
      "high": 59.869998931884766,
      "low": 58.33000183105469,
      "close": 59.5099983215332,
      "volume": 2116400
    },
    {
      "time": "2026-08-10",
      "open": 58.790000915527344,
      "high": 59.77000045776367,
      "low": 58.27000045776367,
      "close": 58.439998626708984,
      "volume": 2182300
    },
    {
      "time": "2026-08-11",
      "open": 58.29999923706055,
      "high": 58.93000030517578,
      "low": 57.150001525878906,
      "close": 57.97999954223633,
      "volume": 2266300
    },
    {
      "time": "2026-08-12",
      "open": 59.40999984741211,
      "high": 62,
      "low": 55.86000061035156,
      "close": 56.349998474121094,
      "volume": 4674000
    },
    {
      "time": "2026-08-13",
      "open": 56.90999984741211,
      "high": 57.79999923706055,
      "low": 54.709999084472656,
      "close": 57.540000915527344,
      "volume": 4559300
    },
    {
      "time": "2026-08-14",
      "open": 57.630001068115234,
      "high": 57.939998626708984,
      "low": 55.72999954223633,
      "close": 57.599998474121094,
      "volume": 4142900
    },
    {
      "time": "2026-08-17",
      "open": 56.709999084472656,
      "high": 57.18000030517578,
      "low": 55.599998474121094,
      "close": 55.689998626708984,
      "volume": 2605300
    },
    {
      "time": "2026-08-18",
      "open": 56,
      "high": 57.689998626708984,
      "low": 55.9900016784668,
      "close": 56.9900016784668,
      "volume": 2556900
    },
    {
      "time": "2026-08-19",
      "open": 57.279998779296875,
      "high": 60.09000015258789,
      "low": 57.20000076293945,
      "close": 59.25,
      "volume": 2744600
    },
    {
      "time": "2026-08-20",
      "open": 58.84000015258789,
      "high": 59.90999984741211,
      "low": 58.75,
      "close": 59.68000030517578,
      "volume": 3403000
    },
    {
      "time": "2026-08-21",
      "open": 59.95000076293945,
      "high": 60.68000030517578,
      "low": 59.45000076293945,
      "close": 60.25,
      "volume": 2760800
    },
    {
      "time": "2026-08-24",
      "open": 60.400001525878906,
      "high": 61.11000061035156,
      "low": 60.119998931884766,
      "close": 60.66999816894531,
      "volume": 2534800
    },
    {
      "time": "2026-08-25",
      "open": 60.599998474121094,
      "high": 60.7400016784668,
      "low": 59.2599983215332,
      "close": 59.43000030517578,
      "volume": 2303300
    },
    {
      "time": "2026-08-26",
      "open": 58.84000015258789,
      "high": 60.18000030517578,
      "low": 58.5,
      "close": 59.68000030517578,
      "volume": 1996700
    },
    {
      "time": "2026-08-27",
      "open": 60.40999984741211,
      "high": 61.689998626708984,
      "low": 59.970001220703125,
      "close": 61.540000915527344,
      "volume": 2193000
    },
    {
      "time": "2026-08-28",
      "open": 61.4900016784668,
      "high": 62,
      "low": 60.88999938964844,
      "close": 61.0099983215332,
      "volume": 2532700
    },
    {
      "time": "2026-08-31",
      "open": 60.400001525878906,
      "high": 61.31999969482422,
      "low": 59.4900016784668,
      "close": 59.939998626708984,
      "volume": 25961500
    },
    {
      "time": "2026-09-01",
      "open": 59.5,
      "high": 60.70000076293945,
      "low": 58.790000915527344,
      "close": 58.939998626708984,
      "volume": 3728800
    },
    {
      "time": "2026-09-02",
      "open": 58.59000015258789,
      "high": 59.380001068115234,
      "low": 57.90999984741211,
      "close": 59.11000061035156,
      "volume": 3280100
    },
    {
      "time": "2026-09-03",
      "open": 60.09000015258789,
      "high": 61,
      "low": 59.099998474121094,
      "close": 60.099998474121094,
      "volume": 2352400
    },
    {
      "time": "2026-09-04",
      "open": 59.209999084472656,
      "high": 60.029998779296875,
      "low": 58.0099983215332,
      "close": 59.470001220703125,
      "volume": 2731700
    },
    {
      "time": "2026-09-08",
      "open": 59.310001373291016,
      "high": 59.310001373291016,
      "low": 57.560001373291016,
      "close": 58.779998779296875,
      "volume": 2710800
    },
    {
      "time": "2026-09-09",
      "open": 58.279998779296875,
      "high": 58.68000030517578,
      "low": 57.2400016784668,
      "close": 57.400001525878906,
      "volume": 2204000
    },
    {
      "time": "2026-09-10",
      "open": 57.400001525878906,
      "high": 57.54999923706055,
      "low": 56.619998931884766,
      "close": 56.84000015258789,
      "volume": 1805800
    },
    {
      "time": "2026-09-11",
      "open": 57.060001373291016,
      "high": 58.220001220703125,
      "low": 57,
      "close": 57.65999984741211,
      "volume": 1735400
    },
    {
      "time": "2026-09-14",
      "open": 58.130001068115234,
      "high": 59.09000015258789,
      "low": 57.580101013183594,
      "close": 58.75,
      "volume": 780683
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 79.39740020751952
    },
    {
      "time": "2025-11-24",
      "value": 79.3584001159668
    },
    {
      "time": "2025-11-25",
      "value": 79.35760009765625
    },
    {
      "time": "2025-11-26",
      "value": 79.39020004272462
    },
    {
      "time": "2025-11-28",
      "value": 79.38539993286133
    },
    {
      "time": "2025-12-01",
      "value": 79.3631999206543
    },
    {
      "time": "2025-12-02",
      "value": 79.3647999572754
    },
    {
      "time": "2025-12-03",
      "value": 79.37079986572266
    },
    {
      "time": "2025-12-04",
      "value": 79.41919998168946
    },
    {
      "time": "2025-12-05",
      "value": 79.48999984741211
    },
    {
      "time": "2025-12-08",
      "value": 79.50059982299804
    },
    {
      "time": "2025-12-09",
      "value": 79.49039993286132
    },
    {
      "time": "2025-12-10",
      "value": 79.5065998840332
    },
    {
      "time": "2025-12-11",
      "value": 79.58519973754883
    },
    {
      "time": "2025-12-12",
      "value": 79.58619979858399
    },
    {
      "time": "2025-12-15",
      "value": 79.57519973754883
    },
    {
      "time": "2025-12-16",
      "value": 79.56899978637695
    },
    {
      "time": "2025-12-17",
      "value": 79.56079971313477
    },
    {
      "time": "2025-12-18",
      "value": 79.5495997619629
    },
    {
      "time": "2025-12-19",
      "value": 79.58339965820312
    },
    {
      "time": "2025-12-22",
      "value": 79.7097996520996
    },
    {
      "time": "2025-12-23",
      "value": 79.77859970092773
    },
    {
      "time": "2025-12-24",
      "value": 79.81799972534179
    },
    {
      "time": "2025-12-26",
      "value": 79.84759963989258
    },
    {
      "time": "2025-12-29",
      "value": 79.88999954223632
    },
    {
      "time": "2025-12-30",
      "value": 79.93319946289063
    },
    {
      "time": "2025-12-31",
      "value": 79.92859939575196
    },
    {
      "time": "2026-01-02",
      "value": 79.90219940185547
    },
    {
      "time": "2026-01-05",
      "value": 79.90559936523438
    },
    {
      "time": "2026-01-06",
      "value": 79.9225994873047
    },
    {
      "time": "2026-01-07",
      "value": 79.8977995300293
    },
    {
      "time": "2026-01-08",
      "value": 79.86559951782226
    },
    {
      "time": "2026-01-09",
      "value": 79.8677995300293
    },
    {
      "time": "2026-01-12",
      "value": 79.89599960327149
    },
    {
      "time": "2026-01-13",
      "value": 79.92339950561524
    },
    {
      "time": "2026-01-14",
      "value": 79.92359954833984
    },
    {
      "time": "2026-01-15",
      "value": 79.90359954833984
    },
    {
      "time": "2026-01-16",
      "value": 79.80939956665038
    },
    {
      "time": "2026-01-20",
      "value": 79.58979949951171
    },
    {
      "time": "2026-01-21",
      "value": 79.41819946289063
    },
    {
      "time": "2026-01-22",
      "value": 79.26979949951172
    },
    {
      "time": "2026-01-23",
      "value": 79.099599609375
    },
    {
      "time": "2026-01-26",
      "value": 78.93559951782227
    },
    {
      "time": "2026-01-27",
      "value": 78.69199951171875
    },
    {
      "time": "2026-01-28",
      "value": 78.5529995727539
    },
    {
      "time": "2026-01-29",
      "value": 78.36919967651367
    },
    {
      "time": "2026-01-30",
      "value": 78.21019958496093
    },
    {
      "time": "2026-02-02",
      "value": 78.05939956665038
    },
    {
      "time": "2026-02-03",
      "value": 77.83659957885742
    },
    {
      "time": "2026-02-04",
      "value": 77.64099960327148
    },
    {
      "time": "2026-02-05",
      "value": 77.37999961853028
    },
    {
      "time": "2026-02-06",
      "value": 77.12179969787597
    },
    {
      "time": "2026-02-09",
      "value": 76.84339973449707
    },
    {
      "time": "2026-02-10",
      "value": 76.5955997467041
    },
    {
      "time": "2026-02-11",
      "value": 76.26979972839355
    },
    {
      "time": "2026-02-12",
      "value": 75.95659980773925
    },
    {
      "time": "2026-02-13",
      "value": 75.63999977111817
    },
    {
      "time": "2026-02-17",
      "value": 75.3057997894287
    },
    {
      "time": "2026-02-18",
      "value": 74.99799980163574
    },
    {
      "time": "2026-02-19",
      "value": 74.67539985656738
    },
    {
      "time": "2026-02-20",
      "value": 74.3923999786377
    },
    {
      "time": "2026-02-23",
      "value": 74.07199989318848
    },
    {
      "time": "2026-02-24",
      "value": 73.75759986877442
    },
    {
      "time": "2026-02-25",
      "value": 73.43359992980957
    },
    {
      "time": "2026-02-26",
      "value": 73.19299995422364
    },
    {
      "time": "2026-02-27",
      "value": 72.92700004577637
    },
    {
      "time": "2026-03-02",
      "value": 72.68520011901856
    },
    {
      "time": "2026-03-03",
      "value": 72.49060020446777
    },
    {
      "time": "2026-03-04",
      "value": 72.29080009460449
    },
    {
      "time": "2026-03-05",
      "value": 72.08240013122558
    },
    {
      "time": "2026-03-06",
      "value": 71.84500022888183
    },
    {
      "time": "2026-03-09",
      "value": 71.64400016784668
    },
    {
      "time": "2026-03-10",
      "value": 71.42360008239746
    },
    {
      "time": "2026-03-11",
      "value": 71.17160011291504
    },
    {
      "time": "2026-03-12",
      "value": 70.89500022888184
    },
    {
      "time": "2026-03-13",
      "value": 70.63320030212402
    },
    {
      "time": "2026-03-16",
      "value": 70.39820030212402
    },
    {
      "time": "2026-03-17",
      "value": 70.17340019226074
    },
    {
      "time": "2026-03-18",
      "value": 69.89860023498535
    },
    {
      "time": "2026-03-19",
      "value": 69.60120018005371
    },
    {
      "time": "2026-03-20",
      "value": 69.31180015563965
    },
    {
      "time": "2026-03-23",
      "value": 69.05820014953613
    },
    {
      "time": "2026-03-24",
      "value": 68.75360008239745
    },
    {
      "time": "2026-03-25",
      "value": 68.45500007629394
    },
    {
      "time": "2026-03-26",
      "value": 68.1592000579834
    },
    {
      "time": "2026-03-27",
      "value": 67.82340003967285
    },
    {
      "time": "2026-03-30",
      "value": 67.50280006408691
    },
    {
      "time": "2026-03-31",
      "value": 67.32960014343261
    },
    {
      "time": "2026-04-01",
      "value": 67.2394002532959
    },
    {
      "time": "2026-04-02",
      "value": 67.13700035095215
    },
    {
      "time": "2026-04-06",
      "value": 67.00880027770997
    },
    {
      "time": "2026-04-07",
      "value": 66.8692002105713
    },
    {
      "time": "2026-04-08",
      "value": 66.77640022277832
    },
    {
      "time": "2026-04-09",
      "value": 66.68460014343262
    },
    {
      "time": "2026-04-10",
      "value": 66.57860008239746
    },
    {
      "time": "2026-04-13",
      "value": 66.54900001525878
    },
    {
      "time": "2026-04-14",
      "value": 66.52720008850098
    },
    {
      "time": "2026-04-15",
      "value": 66.50540016174317
    },
    {
      "time": "2026-04-16",
      "value": 66.56640007019043
    },
    {
      "time": "2026-04-17",
      "value": 66.65140007019043
    },
    {
      "time": "2026-04-20",
      "value": 66.7618000793457
    },
    {
      "time": "2026-04-21",
      "value": 66.81820007324218
    },
    {
      "time": "2026-04-22",
      "value": 66.86139999389648
    },
    {
      "time": "2026-04-23",
      "value": 66.82460006713868
    },
    {
      "time": "2026-04-24",
      "value": 66.86900009155273
    },
    {
      "time": "2026-04-27",
      "value": 66.89220001220703
    },
    {
      "time": "2026-04-28",
      "value": 66.89699996948242
    },
    {
      "time": "2026-04-29",
      "value": 66.91
    },
    {
      "time": "2026-04-30",
      "value": 66.9181999206543
    },
    {
      "time": "2026-05-01",
      "value": 66.93879989624024
    },
    {
      "time": "2026-05-04",
      "value": 66.95679977416992
    },
    {
      "time": "2026-05-05",
      "value": 67.01579986572266
    },
    {
      "time": "2026-05-06",
      "value": 66.94939987182617
    },
    {
      "time": "2026-05-07",
      "value": 66.84359985351563
    },
    {
      "time": "2026-05-08",
      "value": 66.69499977111816
    },
    {
      "time": "2026-05-11",
      "value": 66.51839973449707
    },
    {
      "time": "2026-05-12",
      "value": 66.28039962768554
    },
    {
      "time": "2026-05-13",
      "value": 65.99519958496094
    },
    {
      "time": "2026-05-14",
      "value": 65.7119995880127
    },
    {
      "time": "2026-05-15",
      "value": 65.40539962768554
    },
    {
      "time": "2026-05-18",
      "value": 65.10419960021973
    },
    {
      "time": "2026-05-19",
      "value": 64.7863996887207
    },
    {
      "time": "2026-05-20",
      "value": 64.52599975585937
    },
    {
      "time": "2026-05-21",
      "value": 64.29339981079102
    },
    {
      "time": "2026-05-22",
      "value": 64.09699974060058
    },
    {
      "time": "2026-05-26",
      "value": 63.89439971923828
    },
    {
      "time": "2026-05-27",
      "value": 63.659999771118166
    },
    {
      "time": "2026-05-28",
      "value": 63.41659980773926
    },
    {
      "time": "2026-05-29",
      "value": 63.23419982910156
    },
    {
      "time": "2026-06-01",
      "value": 63.063599853515626
    },
    {
      "time": "2026-06-02",
      "value": 62.90419990539551
    },
    {
      "time": "2026-06-03",
      "value": 62.677999877929686
    },
    {
      "time": "2026-06-04",
      "value": 62.484399948120114
    },
    {
      "time": "2026-06-05",
      "value": 62.250799865722655
    },
    {
      "time": "2026-06-08",
      "value": 62.014399948120115
    },
    {
      "time": "2026-06-09",
      "value": 61.81399993896484
    },
    {
      "time": "2026-06-10",
      "value": 61.575199890136716
    },
    {
      "time": "2026-06-11",
      "value": 61.270599822998044
    },
    {
      "time": "2026-06-12",
      "value": 60.97739974975586
    },
    {
      "time": "2026-06-15",
      "value": 60.67919967651367
    },
    {
      "time": "2026-06-16",
      "value": 60.39339965820312
    },
    {
      "time": "2026-06-17",
      "value": 60.08659965515137
    },
    {
      "time": "2026-06-18",
      "value": 59.73499969482422
    },
    {
      "time": "2026-06-22",
      "value": 59.411199722290036
    },
    {
      "time": "2026-06-23",
      "value": 59.09959976196289
    },
    {
      "time": "2026-06-24",
      "value": 58.76459976196289
    },
    {
      "time": "2026-06-25",
      "value": 58.43919975280762
    },
    {
      "time": "2026-06-26",
      "value": 58.11739974975586
    },
    {
      "time": "2026-06-29",
      "value": 57.77939979553223
    },
    {
      "time": "2026-06-30",
      "value": 57.417199783325195
    },
    {
      "time": "2026-07-01",
      "value": 57.07879981994629
    },
    {
      "time": "2026-07-02",
      "value": 56.760199813842775
    },
    {
      "time": "2026-07-06",
      "value": 56.42779991149902
    },
    {
      "time": "2026-07-07",
      "value": 56.1615998840332
    },
    {
      "time": "2026-07-08",
      "value": 55.86259994506836
    },
    {
      "time": "2026-07-09",
      "value": 55.573399963378904
    },
    {
      "time": "2026-07-10",
      "value": 55.29699996948242
    },
    {
      "time": "2026-07-13",
      "value": 55.017200012207034
    },
    {
      "time": "2026-07-14",
      "value": 54.702400054931644
    },
    {
      "time": "2026-07-15",
      "value": 54.37240005493164
    },
    {
      "time": "2026-07-16",
      "value": 54.07700012207031
    },
    {
      "time": "2026-07-17",
      "value": 53.76400009155273
    },
    {
      "time": "2026-07-20",
      "value": 53.55980010986328
    },
    {
      "time": "2026-07-21",
      "value": 53.35980010986328
    },
    {
      "time": "2026-07-22",
      "value": 53.14580009460449
    },
    {
      "time": "2026-07-23",
      "value": 52.992000045776365
    },
    {
      "time": "2026-07-24",
      "value": 52.920000076293945
    },
    {
      "time": "2026-07-27",
      "value": 52.93740005493164
    },
    {
      "time": "2026-07-28",
      "value": 52.98980010986328
    },
    {
      "time": "2026-07-29",
      "value": 53.05200012207031
    },
    {
      "time": "2026-07-30",
      "value": 53.09280014038086
    },
    {
      "time": "2026-07-31",
      "value": 53.13320014953613
    },
    {
      "time": "2026-08-03",
      "value": 53.16960014343262
    },
    {
      "time": "2026-08-04",
      "value": 53.246400146484376
    },
    {
      "time": "2026-08-05",
      "value": 53.291200180053714
    },
    {
      "time": "2026-08-06",
      "value": 53.335400161743166
    },
    {
      "time": "2026-08-07",
      "value": 53.428000106811524
    },
    {
      "time": "2026-08-10",
      "value": 53.498400115966795
    },
    {
      "time": "2026-08-11",
      "value": 53.52980010986328
    },
    {
      "time": "2026-08-12",
      "value": 53.49380004882813
    },
    {
      "time": "2026-08-13",
      "value": 53.48980003356934
    },
    {
      "time": "2026-08-14",
      "value": 53.531399993896486
    },
    {
      "time": "2026-08-17",
      "value": 53.53119995117188
    },
    {
      "time": "2026-08-18",
      "value": 53.587200012207035
    },
    {
      "time": "2026-08-19",
      "value": 53.699599990844725
    },
    {
      "time": "2026-08-20",
      "value": 53.83419998168945
    },
    {
      "time": "2026-08-21",
      "value": 54.02720001220703
    },
    {
      "time": "2026-08-24",
      "value": 54.24059997558594
    },
    {
      "time": "2026-08-25",
      "value": 54.420800018310544
    },
    {
      "time": "2026-08-26",
      "value": 54.61020004272461
    },
    {
      "time": "2026-08-27",
      "value": 54.82540008544922
    },
    {
      "time": "2026-08-28",
      "value": 55.06820007324219
    },
    {
      "time": "2026-08-31",
      "value": 55.28380004882813
    },
    {
      "time": "2026-09-01",
      "value": 55.47800003051758
    },
    {
      "time": "2026-09-02",
      "value": 55.67640007019043
    },
    {
      "time": "2026-09-03",
      "value": 55.875600051879886
    },
    {
      "time": "2026-09-04",
      "value": 56.06020004272461
    },
    {
      "time": "2026-09-08",
      "value": 56.221800003051754
    },
    {
      "time": "2026-09-09",
      "value": 56.35440002441406
    },
    {
      "time": "2026-09-10",
      "value": 56.4676000213623
    },
    {
      "time": "2026-09-11",
      "value": 56.56919998168945
    },
    {
      "time": "2026-09-14",
      "value": 56.6833999633789
    }
  ],
  "analysis": null
}