{
  "ok": true,
  "cached": false,
  "ticker": "BNPQF",
  "price": 118.46,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-09",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "BNP Paribas Adjusts Rollins Price Target to $44 From $63, Maintains Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bnp-paribas-adjusts-rollins-price-143357904.html",
      "published": "2026-07-24"
    },
    {
      "title": "BNP Paribas Adjusts Price Target on Tractor Supply to $34 From $45, Maintains Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bnp-paribas-adjusts-price-target-135018331.html",
      "published": "2026-07-24"
    },
    {
      "title": "BNP Paribas Adjusts Price Target on Blackstone to $127 From $125, Maintains Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bnp-paribas-adjusts-price-target-130206771.html",
      "published": "2026-07-24"
    },
    {
      "title": "BNP Paribas Adjusts Honeywell International Price Target to $245 From $225.37, Maintains Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bnp-paribas-adjusts-honeywell-international-121125900.html",
      "published": "2026-07-24"
    },
    {
      "title": "BNP Paribas Adjusts Price Target on United Rentals to $1,365 From $1,320, Maintains Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bnp-paribas-adjusts-price-target-114752869.html",
      "published": "2026-07-24"
    },
    {
      "title": "BNP Paribas Adjusts Price Target on RTX to $265 From $220, Maintains Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bnp-paribas-adjusts-price-target-110602709.html",
      "published": "2026-07-24"
    },
    {
      "title": "BNP Paribas Adjusts Price Target on Lockheed Martin to $700 From $680, Maintains Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bnp-paribas-adjusts-price-target-110525749.html",
      "published": "2026-07-24"
    },
    {
      "title": "BNP Paribas Adjusts Price Target on T-Mobile US to $265 From $275, Maintains Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bnp-paribas-adjusts-price-target-104144070.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 89.97000122070312,
      "high": 93.58000183105469,
      "low": 89.97000122070312,
      "close": 93.58000183105469,
      "volume": 900
    },
    {
      "time": "2025-07-28",
      "open": 93.58000183105469,
      "high": 93.58000183105469,
      "low": 93.58000183105469,
      "close": 93.58000183105469,
      "volume": 0
    },
    {
      "time": "2025-07-29",
      "open": 90.58000183105469,
      "high": 90.58000183105469,
      "low": 90.58000183105469,
      "close": 90.58000183105469,
      "volume": 200
    },
    {
      "time": "2025-07-30",
      "open": 90.58000183105469,
      "high": 90.58000183105469,
      "low": 90.58000183105469,
      "close": 90.58000183105469,
      "volume": 0
    },
    {
      "time": "2025-07-31",
      "open": 90.5999984741211,
      "high": 91.62999725341797,
      "low": 90.5999984741211,
      "close": 91.62999725341797,
      "volume": 700
    },
    {
      "time": "2025-08-01",
      "open": 91.62999725341797,
      "high": 91.62999725341797,
      "low": 91.62999725341797,
      "close": 91.62999725341797,
      "volume": 0
    },
    {
      "time": "2025-08-04",
      "open": 89.51000213623047,
      "high": 89.51000213623047,
      "low": 89.51000213623047,
      "close": 89.51000213623047,
      "volume": 700
    },
    {
      "time": "2025-08-05",
      "open": 89.51000213623047,
      "high": 89.51000213623047,
      "low": 89.51000213623047,
      "close": 89.51000213623047,
      "volume": 0
    },
    {
      "time": "2025-08-06",
      "open": 91.97000122070312,
      "high": 91.97000122070312,
      "low": 91.97000122070312,
      "close": 91.97000122070312,
      "volume": 400
    },
    {
      "time": "2025-08-07",
      "open": 93.2300033569336,
      "high": 93.2300033569336,
      "low": 93.2300033569336,
      "close": 93.2300033569336,
      "volume": 300
    },
    {
      "time": "2025-08-08",
      "open": 94.0999984741211,
      "high": 95,
      "low": 94.0999984741211,
      "close": 95,
      "volume": 1400
    },
    {
      "time": "2025-08-11",
      "open": 92.5999984741211,
      "high": 94.58000183105469,
      "low": 92.5999984741211,
      "close": 94.56999969482422,
      "volume": 600
    },
    {
      "time": "2025-08-12",
      "open": 94.56999969482422,
      "high": 94.56999969482422,
      "low": 94.56999969482422,
      "close": 94.56999969482422,
      "volume": 0
    },
    {
      "time": "2025-08-13",
      "open": 94.9000015258789,
      "high": 94.9000015258789,
      "low": 94.9000015258789,
      "close": 94.9000015258789,
      "volume": 200
    },
    {
      "time": "2025-08-14",
      "open": 99,
      "high": 99,
      "low": 95.58999633789062,
      "close": 95.58999633789062,
      "volume": 600
    },
    {
      "time": "2025-08-15",
      "open": 95.58999633789062,
      "high": 95.58999633789062,
      "low": 95.58999633789062,
      "close": 95.58999633789062,
      "volume": 0
    },
    {
      "time": "2025-08-18",
      "open": 95.58999633789062,
      "high": 95.58999633789062,
      "low": 95.58999633789062,
      "close": 95.58999633789062,
      "volume": 0
    },
    {
      "time": "2025-08-19",
      "open": 95.58999633789062,
      "high": 95.58999633789062,
      "low": 95.58999633789062,
      "close": 95.58999633789062,
      "volume": 0
    },
    {
      "time": "2025-08-20",
      "open": 95.58999633789062,
      "high": 95.58999633789062,
      "low": 95.58999633789062,
      "close": 95.58999633789062,
      "volume": 0
    },
    {
      "time": "2025-08-21",
      "open": 96.83000183105469,
      "high": 96.83000183105469,
      "low": 96.4800033569336,
      "close": 96.4800033569336,
      "volume": 6800
    },
    {
      "time": "2025-08-22",
      "open": 96.4800033569336,
      "high": 96.4800033569336,
      "low": 96.4800033569336,
      "close": 96.4800033569336,
      "volume": 0
    },
    {
      "time": "2025-08-25",
      "open": 93.33000183105469,
      "high": 93.33000183105469,
      "low": 93.30000305175781,
      "close": 93.30000305175781,
      "volume": 400
    },
    {
      "time": "2025-08-26",
      "open": 93.30000305175781,
      "high": 93.30000305175781,
      "low": 93.30000305175781,
      "close": 93.30000305175781,
      "volume": 0
    },
    {
      "time": "2025-08-27",
      "open": 90,
      "high": 90,
      "low": 88.66999816894531,
      "close": 88.66999816894531,
      "volume": 900
    },
    {
      "time": "2025-08-28",
      "open": 89,
      "high": 89,
      "low": 89,
      "close": 89,
      "volume": 400
    },
    {
      "time": "2025-08-29",
      "open": 89,
      "high": 89,
      "low": 89,
      "close": 89,
      "volume": 0
    },
    {
      "time": "2025-09-02",
      "open": 87.69999694824219,
      "high": 87.69999694824219,
      "low": 86.87000274658203,
      "close": 86.87000274658203,
      "volume": 1000
    },
    {
      "time": "2025-09-03",
      "open": 86.80000305175781,
      "high": 86.80000305175781,
      "low": 86.6500015258789,
      "close": 86.6500015258789,
      "volume": 2300
    },
    {
      "time": "2025-09-04",
      "open": 90.5199966430664,
      "high": 90.5199966430664,
      "low": 90.5199966430664,
      "close": 90.5199966430664,
      "volume": 3000
    },
    {
      "time": "2025-09-05",
      "open": 90.5199966430664,
      "high": 90.5199966430664,
      "low": 90.5199966430664,
      "close": 90.5199966430664,
      "volume": 0
    },
    {
      "time": "2025-09-08",
      "open": 90.47000122070312,
      "high": 90.5,
      "low": 90.47000122070312,
      "close": 90.5,
      "volume": 700
    },
    {
      "time": "2025-09-09",
      "open": 92.18000030517578,
      "high": 92.18000030517578,
      "low": 92.18000030517578,
      "close": 92.18000030517578,
      "volume": 5100
    },
    {
      "time": "2025-09-10",
      "open": 93.80000305175781,
      "high": 93.80000305175781,
      "low": 93.80000305175781,
      "close": 93.80000305175781,
      "volume": 300
    },
    {
      "time": "2025-09-11",
      "open": 93.80000305175781,
      "high": 93.80000305175781,
      "low": 93.80000305175781,
      "close": 93.80000305175781,
      "volume": 200
    },
    {
      "time": "2025-09-12",
      "open": 93.80000305175781,
      "high": 93.80000305175781,
      "low": 93.80000305175781,
      "close": 93.80000305175781,
      "volume": 0
    },
    {
      "time": "2025-09-15",
      "open": 93.80000305175781,
      "high": 93.80000305175781,
      "low": 93.80000305175781,
      "close": 93.80000305175781,
      "volume": 0
    },
    {
      "time": "2025-09-16",
      "open": 93.80000305175781,
      "high": 93.80000305175781,
      "low": 93.80000305175781,
      "close": 93.80000305175781,
      "volume": 0
    },
    {
      "time": "2025-09-17",
      "open": 93.80000305175781,
      "high": 93.80000305175781,
      "low": 93.80000305175781,
      "close": 93.80000305175781,
      "volume": 0
    },
    {
      "time": "2025-09-18",
      "open": 92.11000061035156,
      "high": 92.11000061035156,
      "low": 92.11000061035156,
      "close": 92.11000061035156,
      "volume": 400
    },
    {
      "time": "2025-09-19",
      "open": 90.62000274658203,
      "high": 90.62000274658203,
      "low": 90.62000274658203,
      "close": 90.62000274658203,
      "volume": 200
    },
    {
      "time": "2025-09-22",
      "open": 93.80000305175781,
      "high": 93.80000305175781,
      "low": 93.80000305175781,
      "close": 93.80000305175781,
      "volume": 600
    },
    {
      "time": "2025-09-23",
      "open": 94.56999969482422,
      "high": 94.56999969482422,
      "low": 93.5199966430664,
      "close": 94.30000305175781,
      "volume": 4100
    },
    {
      "time": "2025-09-24",
      "open": 93.02999877929688,
      "high": 93.02999877929688,
      "low": 91.30000305175781,
      "close": 91.30000305175781,
      "volume": 600
    },
    {
      "time": "2025-09-25",
      "open": 91,
      "high": 91,
      "low": 91,
      "close": 91,
      "volume": 400
    },
    {
      "time": "2025-09-26",
      "open": 91.69999694824219,
      "high": 91.69999694824219,
      "low": 91.69999694824219,
      "close": 91.69999694824219,
      "volume": 400
    },
    {
      "time": "2025-09-29",
      "open": 89.73999786376953,
      "high": 90.58000183105469,
      "low": 89.73999786376953,
      "close": 90.58000183105469,
      "volume": 400
    },
    {
      "time": "2025-09-30",
      "open": 92.91000366210938,
      "high": 92.91000366210938,
      "low": 92.91000366210938,
      "close": 92.91000366210938,
      "volume": 700
    },
    {
      "time": "2025-10-01",
      "open": 92.91000366210938,
      "high": 92.91000366210938,
      "low": 92.91000366210938,
      "close": 92.91000366210938,
      "volume": 0
    },
    {
      "time": "2025-10-02",
      "open": 90.0999984741211,
      "high": 90.0999984741211,
      "low": 90.0999984741211,
      "close": 90.0999984741211,
      "volume": 4200
    },
    {
      "time": "2025-10-03",
      "open": 92.2300033569336,
      "high": 92.2300033569336,
      "low": 89.30000305175781,
      "close": 89.30000305175781,
      "volume": 300
    },
    {
      "time": "2025-10-06",
      "open": 89.30000305175781,
      "high": 89.30000305175781,
      "low": 89.30000305175781,
      "close": 89.30000305175781,
      "volume": 0
    },
    {
      "time": "2025-10-07",
      "open": 86.02999877929688,
      "high": 86.02999877929688,
      "low": 86.02999877929688,
      "close": 86.02999877929688,
      "volume": 900
    },
    {
      "time": "2025-10-08",
      "open": 86,
      "high": 86,
      "low": 86,
      "close": 86,
      "volume": 700
    },
    {
      "time": "2025-10-09",
      "open": 88.77999877929688,
      "high": 88.77999877929688,
      "low": 88.77999877929688,
      "close": 88.77999877929688,
      "volume": 2600
    },
    {
      "time": "2025-10-10",
      "open": 87.36000061035156,
      "high": 88.91000366210938,
      "low": 87.36000061035156,
      "close": 88.91000366210938,
      "volume": 700
    },
    {
      "time": "2025-10-13",
      "open": 88.91000366210938,
      "high": 88.91000366210938,
      "low": 88.91000366210938,
      "close": 88.91000366210938,
      "volume": 0
    },
    {
      "time": "2025-10-14",
      "open": 87.23999786376953,
      "high": 87.23999786376953,
      "low": 87.23999786376953,
      "close": 87.23999786376953,
      "volume": 2400
    },
    {
      "time": "2025-10-15",
      "open": 88.91000366210938,
      "high": 89.1500015258789,
      "low": 87.69999694824219,
      "close": 87.69999694824219,
      "volume": 12100
    },
    {
      "time": "2025-10-16",
      "open": 87.69999694824219,
      "high": 87.69999694824219,
      "low": 87.69999694824219,
      "close": 87.69999694824219,
      "volume": 0
    },
    {
      "time": "2025-10-17",
      "open": 87.69999694824219,
      "high": 87.69999694824219,
      "low": 87.69999694824219,
      "close": 87.69999694824219,
      "volume": 0
    },
    {
      "time": "2025-10-20",
      "open": 81.5,
      "high": 81.61000061035156,
      "low": 80.69999694824219,
      "close": 81.61000061035156,
      "volume": 1800
    },
    {
      "time": "2025-10-21",
      "open": 81.61000061035156,
      "high": 81.61000061035156,
      "low": 81.61000061035156,
      "close": 81.61000061035156,
      "volume": 0
    },
    {
      "time": "2025-10-22",
      "open": 77.70999908447266,
      "high": 78.31999969482422,
      "low": 76.69999694824219,
      "close": 78.31999969482422,
      "volume": 2700
    },
    {
      "time": "2025-10-23",
      "open": 78.31999969482422,
      "high": 78.31999969482422,
      "low": 78.31999969482422,
      "close": 78.31999969482422,
      "volume": 0
    },
    {
      "time": "2025-10-24",
      "open": 79,
      "high": 79,
      "low": 79,
      "close": 79,
      "volume": 201000
    },
    {
      "time": "2025-10-27",
      "open": 79,
      "high": 79,
      "low": 79,
      "close": 79,
      "volume": 0
    },
    {
      "time": "2025-10-28",
      "open": 78,
      "high": 78.11000061035156,
      "low": 77.9000015258789,
      "close": 77.9000015258789,
      "volume": 21900
    },
    {
      "time": "2025-10-29",
      "open": 75.6500015258789,
      "high": 77.98999786376953,
      "low": 75.6500015258789,
      "close": 77.26000213623047,
      "volume": 2900
    },
    {
      "time": "2025-10-30",
      "open": 75.62000274658203,
      "high": 76.62000274658203,
      "low": 75,
      "close": 75,
      "volume": 17800
    },
    {
      "time": "2025-10-31",
      "open": 76.5,
      "high": 76.5,
      "low": 76.5,
      "close": 76.5,
      "volume": 800
    },
    {
      "time": "2025-11-03",
      "open": 73.19000244140625,
      "high": 74.93000030517578,
      "low": 73.19000244140625,
      "close": 74.93000030517578,
      "volume": 2300
    },
    {
      "time": "2025-11-04",
      "open": 74.6500015258789,
      "high": 74.6500015258789,
      "low": 73.61000061035156,
      "close": 73.61000061035156,
      "volume": 500
    },
    {
      "time": "2025-11-05",
      "open": 73.01000213623047,
      "high": 74.95999908447266,
      "low": 73.01000213623047,
      "close": 74.95999908447266,
      "volume": 5300
    },
    {
      "time": "2025-11-06",
      "open": 74.95999908447266,
      "high": 74.95999908447266,
      "low": 74.95999908447266,
      "close": 74.95999908447266,
      "volume": 0
    },
    {
      "time": "2025-11-07",
      "open": 74.95999908447266,
      "high": 74.95999908447266,
      "low": 74.95999908447266,
      "close": 74.95999908447266,
      "volume": 0
    },
    {
      "time": "2025-11-10",
      "open": 77.91999816894531,
      "high": 79.86000061035156,
      "low": 75.79000091552734,
      "close": 75.79000091552734,
      "volume": 600
    },
    {
      "time": "2025-11-11",
      "open": 80.16999816894531,
      "high": 80.91999816894531,
      "low": 80.16999816894531,
      "close": 80.91999816894531,
      "volume": 400
    },
    {
      "time": "2025-11-12",
      "open": 80.30999755859375,
      "high": 80.30999755859375,
      "low": 79.12000274658203,
      "close": 79.12000274658203,
      "volume": 3600
    },
    {
      "time": "2025-11-13",
      "open": 81.19999694824219,
      "high": 82.12999725341797,
      "low": 80.4000015258789,
      "close": 82.12999725341797,
      "volume": 900
    },
    {
      "time": "2025-11-14",
      "open": 78.52999877929688,
      "high": 79.7699966430664,
      "low": 78.52999877929688,
      "close": 79.7699966430664,
      "volume": 8900
    },
    {
      "time": "2025-11-17",
      "open": 79.7699966430664,
      "high": 79.7699966430664,
      "low": 79.7699966430664,
      "close": 79.7699966430664,
      "volume": 0
    },
    {
      "time": "2025-11-18",
      "open": 77.29000091552734,
      "high": 77.29000091552734,
      "low": 75.25,
      "close": 75.25,
      "volume": 4000
    },
    {
      "time": "2025-11-19",
      "open": 75.25,
      "high": 75.25,
      "low": 75.25,
      "close": 75.25,
      "volume": 0
    },
    {
      "time": "2025-11-20",
      "open": 81.51000213623047,
      "high": 81.51000213623047,
      "low": 78.91999816894531,
      "close": 78.91999816894531,
      "volume": 600
    },
    {
      "time": "2025-11-21",
      "open": 78.91999816894531,
      "high": 78.91999816894531,
      "low": 78.91999816894531,
      "close": 78.91999816894531,
      "volume": 0
    },
    {
      "time": "2025-11-24",
      "open": 83.5999984741211,
      "high": 83.5999984741211,
      "low": 81,
      "close": 81.4000015258789,
      "volume": 3100
    },
    {
      "time": "2025-11-25",
      "open": 81.4000015258789,
      "high": 81.4000015258789,
      "low": 81.4000015258789,
      "close": 81.4000015258789,
      "volume": 0
    },
    {
      "time": "2025-11-26",
      "open": 83.26000213623047,
      "high": 83.26000213623047,
      "low": 83.26000213623047,
      "close": 83.26000213623047,
      "volume": 200
    },
    {
      "time": "2025-11-28",
      "open": 83.26000213623047,
      "high": 87.58000183105469,
      "low": 83.26000213623047,
      "close": 85.87000274658203,
      "volume": 600
    },
    {
      "time": "2025-12-01",
      "open": 85.87000274658203,
      "high": 85.87000274658203,
      "low": 85.87000274658203,
      "close": 85.87000274658203,
      "volume": 0
    },
    {
      "time": "2025-12-02",
      "open": 85.87000274658203,
      "high": 85.87000274658203,
      "low": 85.87000274658203,
      "close": 85.87000274658203,
      "volume": 0
    },
    {
      "time": "2025-12-03",
      "open": 85.87000274658203,
      "high": 85.87000274658203,
      "low": 85.87000274658203,
      "close": 85.87000274658203,
      "volume": 0
    },
    {
      "time": "2025-12-04",
      "open": 89.05999755859375,
      "high": 89.05999755859375,
      "low": 86.55999755859375,
      "close": 86.55999755859375,
      "volume": 600
    },
    {
      "time": "2025-12-05",
      "open": 86.5999984741211,
      "high": 86.5999984741211,
      "low": 86.5999984741211,
      "close": 86.5999984741211,
      "volume": 1700
    },
    {
      "time": "2025-12-08",
      "open": 88.9000015258789,
      "high": 90.27999877929688,
      "low": 88.9000015258789,
      "close": 90.27999877929688,
      "volume": 2100
    },
    {
      "time": "2025-12-09",
      "open": 87.75,
      "high": 87.75,
      "low": 87.75,
      "close": 87.75,
      "volume": 200
    },
    {
      "time": "2025-12-10",
      "open": 87.75,
      "high": 87.75,
      "low": 87.75,
      "close": 87.75,
      "volume": 0
    },
    {
      "time": "2025-12-11",
      "open": 87.75,
      "high": 87.75,
      "low": 87.75,
      "close": 87.75,
      "volume": 0
    },
    {
      "time": "2025-12-12",
      "open": 87.75,
      "high": 87.75,
      "low": 87.75,
      "close": 87.75,
      "volume": 0
    },
    {
      "time": "2025-12-15",
      "open": 93.08000183105469,
      "high": 93.08000183105469,
      "low": 90.98999786376953,
      "close": 90.98999786376953,
      "volume": 600
    },
    {
      "time": "2025-12-16",
      "open": 90.98999786376953,
      "high": 90.98999786376953,
      "low": 90.98999786376953,
      "close": 90.98999786376953,
      "volume": 0
    },
    {
      "time": "2025-12-17",
      "open": 90.98999786376953,
      "high": 90.98999786376953,
      "low": 90.98999786376953,
      "close": 90.98999786376953,
      "volume": 0
    },
    {
      "time": "2025-12-18",
      "open": 95.45999908447266,
      "high": 96.2300033569336,
      "low": 95.45999908447266,
      "close": 96.2300033569336,
      "volume": 700
    },
    {
      "time": "2025-12-19",
      "open": 95.25,
      "high": 95.26000213623047,
      "low": 94.26000213623047,
      "close": 95.26000213623047,
      "volume": 4700
    },
    {
      "time": "2025-12-22",
      "open": 95.3499984741211,
      "high": 96,
      "low": 92.5199966430664,
      "close": 96,
      "volume": 12500
    },
    {
      "time": "2025-12-23",
      "open": 94.97000122070312,
      "high": 94.97000122070312,
      "low": 94.30000305175781,
      "close": 94.30000305175781,
      "volume": 3100
    },
    {
      "time": "2025-12-24",
      "open": 93.58000183105469,
      "high": 93.58000183105469,
      "low": 93.58000183105469,
      "close": 93.58000183105469,
      "volume": 1100
    },
    {
      "time": "2025-12-26",
      "open": 94.80000305175781,
      "high": 94.80000305175781,
      "low": 94.80000305175781,
      "close": 94.80000305175781,
      "volume": 200
    },
    {
      "time": "2025-12-29",
      "open": 94.97000122070312,
      "high": 94.97000122070312,
      "low": 94.97000122070312,
      "close": 94.97000122070312,
      "volume": 400
    },
    {
      "time": "2025-12-30",
      "open": 95.66000366210938,
      "high": 95.66000366210938,
      "low": 95.66000366210938,
      "close": 95.66000366210938,
      "volume": 300
    },
    {
      "time": "2025-12-31",
      "open": 95.66000366210938,
      "high": 95.66000366210938,
      "low": 95.66000366210938,
      "close": 95.66000366210938,
      "volume": 0
    },
    {
      "time": "2026-01-02",
      "open": 95.66000366210938,
      "high": 95.66000366210938,
      "low": 95.66000366210938,
      "close": 95.66000366210938,
      "volume": 0
    },
    {
      "time": "2026-01-05",
      "open": 93.33000183105469,
      "high": 94.7300033569336,
      "low": 93.33000183105469,
      "close": 94.7300033569336,
      "volume": 2200
    },
    {
      "time": "2026-01-06",
      "open": 94.7300033569336,
      "high": 94.7300033569336,
      "low": 94.7300033569336,
      "close": 94.7300033569336,
      "volume": 0
    },
    {
      "time": "2026-01-07",
      "open": 95.77999877929688,
      "high": 95.77999877929688,
      "low": 95.77999877929688,
      "close": 95.77999877929688,
      "volume": 400
    },
    {
      "time": "2026-01-08",
      "open": 95.77999877929688,
      "high": 95.77999877929688,
      "low": 95.77999877929688,
      "close": 95.77999877929688,
      "volume": 0
    },
    {
      "time": "2026-01-09",
      "open": 100,
      "high": 100,
      "low": 99.48999786376953,
      "close": 99.48999786376953,
      "volume": 600
    },
    {
      "time": "2026-01-12",
      "open": 102.08000183105469,
      "high": 102.08000183105469,
      "low": 102.08000183105469,
      "close": 102.08000183105469,
      "volume": 600
    },
    {
      "time": "2026-01-13",
      "open": 104.12999725341797,
      "high": 104.12999725341797,
      "low": 96.37999725341797,
      "close": 96.37999725341797,
      "volume": 900
    },
    {
      "time": "2026-01-14",
      "open": 96.37999725341797,
      "high": 96.37999725341797,
      "low": 96.37999725341797,
      "close": 96.37999725341797,
      "volume": 0
    },
    {
      "time": "2026-01-15",
      "open": 96.37999725341797,
      "high": 96.37999725341797,
      "low": 96.37999725341797,
      "close": 96.37999725341797,
      "volume": 0
    },
    {
      "time": "2026-01-16",
      "open": 100.33999633789062,
      "high": 100.33999633789062,
      "low": 100.33999633789062,
      "close": 100.33999633789062,
      "volume": 600
    },
    {
      "time": "2026-01-20",
      "open": 102.79000091552734,
      "high": 102.79000091552734,
      "low": 99,
      "close": 99,
      "volume": 600
    },
    {
      "time": "2026-01-21",
      "open": 99,
      "high": 99,
      "low": 99,
      "close": 99,
      "volume": 0
    },
    {
      "time": "2026-01-22",
      "open": 102.87999725341797,
      "high": 102.87999725341797,
      "low": 102.87999725341797,
      "close": 102.87999725341797,
      "volume": 300
    },
    {
      "time": "2026-01-23",
      "open": 102.87999725341797,
      "high": 102.87999725341797,
      "low": 102.87999725341797,
      "close": 102.87999725341797,
      "volume": 0
    },
    {
      "time": "2026-01-26",
      "open": 102.87999725341797,
      "high": 102.87999725341797,
      "low": 102.87999725341797,
      "close": 102.87999725341797,
      "volume": 0
    },
    {
      "time": "2026-01-27",
      "open": 102.36000061035156,
      "high": 102.36000061035156,
      "low": 102.36000061035156,
      "close": 102.36000061035156,
      "volume": 200
    },
    {
      "time": "2026-01-28",
      "open": 102.36000061035156,
      "high": 102.36000061035156,
      "low": 102.36000061035156,
      "close": 102.36000061035156,
      "volume": 0
    },
    {
      "time": "2026-01-29",
      "open": 102.36000061035156,
      "high": 102.36000061035156,
      "low": 102.36000061035156,
      "close": 102.36000061035156,
      "volume": 0
    },
    {
      "time": "2026-01-30",
      "open": 102.36000061035156,
      "high": 102.36000061035156,
      "low": 102.36000061035156,
      "close": 102.36000061035156,
      "volume": 0
    },
    {
      "time": "2026-02-02",
      "open": 107.5,
      "high": 109.08999633789062,
      "low": 106.45999908447266,
      "close": 106.45999908447266,
      "volume": 1700
    },
    {
      "time": "2026-02-03",
      "open": 108.5,
      "high": 108.5,
      "low": 106.33000183105469,
      "close": 106.33000183105469,
      "volume": 21300
    },
    {
      "time": "2026-02-04",
      "open": 110.20999908447266,
      "high": 110.20999908447266,
      "low": 107,
      "close": 107,
      "volume": 9100
    },
    {
      "time": "2026-02-05",
      "open": 107,
      "high": 107,
      "low": 107,
      "close": 107,
      "volume": 0
    },
    {
      "time": "2026-02-06",
      "open": 112.43000030517578,
      "high": 112.43000030517578,
      "low": 104.58999633789062,
      "close": 105.25,
      "volume": 900
    },
    {
      "time": "2026-02-09",
      "open": 105.25,
      "high": 105.25,
      "low": 105.25,
      "close": 105.25,
      "volume": 0
    },
    {
      "time": "2026-02-10",
      "open": 105.25,
      "high": 105.25,
      "low": 105.25,
      "close": 105.25,
      "volume": 0
    },
    {
      "time": "2026-02-11",
      "open": 112.86000061035156,
      "high": 112.86000061035156,
      "low": 112.86000061035156,
      "close": 112.86000061035156,
      "volume": 1200
    },
    {
      "time": "2026-02-12",
      "open": 109.20999908447266,
      "high": 109.20999908447266,
      "low": 109.20999908447266,
      "close": 109.20999908447266,
      "volume": 20200
    },
    {
      "time": "2026-02-13",
      "open": 109.20999908447266,
      "high": 109.20999908447266,
      "low": 109.20999908447266,
      "close": 109.20999908447266,
      "volume": 0
    },
    {
      "time": "2026-02-17",
      "open": 109,
      "high": 109.47000122070312,
      "low": 106.0199966430664,
      "close": 109.47000122070312,
      "volume": 5400
    },
    {
      "time": "2026-02-18",
      "open": 112.98999786376953,
      "high": 114.9800033569336,
      "low": 112.30000305175781,
      "close": 114.9800033569336,
      "volume": 531600
    },
    {
      "time": "2026-02-19",
      "open": 113.54000091552734,
      "high": 113.54000091552734,
      "low": 108.72000122070312,
      "close": 110,
      "volume": 5400
    },
    {
      "time": "2026-02-20",
      "open": 113.77999877929688,
      "high": 114.98999786376953,
      "low": 113.77999877929688,
      "close": 114.98999786376953,
      "volume": 600
    },
    {
      "time": "2026-02-23",
      "open": 110.5999984741211,
      "high": 114.19999694824219,
      "low": 110.5999984741211,
      "close": 114.19999694824219,
      "volume": 800
    },
    {
      "time": "2026-02-24",
      "open": 114.19999694824219,
      "high": 114.19999694824219,
      "low": 114.19999694824219,
      "close": 114.19999694824219,
      "volume": 0
    },
    {
      "time": "2026-02-25",
      "open": 114.19000244140625,
      "high": 116,
      "low": 110.55999755859375,
      "close": 110.55999755859375,
      "volume": 1300
    },
    {
      "time": "2026-02-26",
      "open": 115.25,
      "high": 116,
      "low": 110.75,
      "close": 110.75,
      "volume": 1200
    },
    {
      "time": "2026-02-27",
      "open": 114.69000244140625,
      "high": 114.69000244140625,
      "low": 111.08999633789062,
      "close": 111.62999725341797,
      "volume": 3100
    },
    {
      "time": "2026-03-02",
      "open": 107.5199966430664,
      "high": 110.61000061035156,
      "low": 107.5199966430664,
      "close": 110.61000061035156,
      "volume": 1600
    },
    {
      "time": "2026-03-03",
      "open": 101.41999816894531,
      "high": 104.20999908447266,
      "low": 101.41999816894531,
      "close": 101.94000244140625,
      "volume": 3000
    },
    {
      "time": "2026-03-04",
      "open": 102.91000366210938,
      "high": 105.05999755859375,
      "low": 100.75,
      "close": 100.75,
      "volume": 3700
    },
    {
      "time": "2026-03-05",
      "open": 101.79000091552734,
      "high": 104.73999786376953,
      "low": 100,
      "close": 101.5199966430664,
      "volume": 7800
    },
    {
      "time": "2026-03-06",
      "open": 97.69000244140625,
      "high": 101.94999694824219,
      "low": 93.8499984741211,
      "close": 101.94999694824219,
      "volume": 3400
    },
    {
      "time": "2026-03-09",
      "open": 100.52999877929688,
      "high": 101.52999877929688,
      "low": 96.75,
      "close": 101.52999877929688,
      "volume": 6800
    },
    {
      "time": "2026-03-10",
      "open": 103.44999694824219,
      "high": 103.44999694824219,
      "low": 101.97000122070312,
      "close": 101.97000122070312,
      "volume": 4300
    },
    {
      "time": "2026-03-11",
      "open": 100.94999694824219,
      "high": 106.30000305175781,
      "low": 100.94999694824219,
      "close": 101.37000274658203,
      "volume": 6600
    },
    {
      "time": "2026-03-12",
      "open": 99.75,
      "high": 99.75,
      "low": 96.4000015258789,
      "close": 96.4000015258789,
      "volume": 27300
    },
    {
      "time": "2026-03-13",
      "open": 97,
      "high": 98.22000122070312,
      "low": 94.58999633789062,
      "close": 97.16000366210938,
      "volume": 3700
    },
    {
      "time": "2026-03-16",
      "open": 97.04000091552734,
      "high": 100.08999633789062,
      "low": 95.98999786376953,
      "close": 98.61000061035156,
      "volume": 12700
    },
    {
      "time": "2026-03-17",
      "open": 101.9800033569336,
      "high": 101.9800033569336,
      "low": 97.55000305175781,
      "close": 97.8499984741211,
      "volume": 5500
    },
    {
      "time": "2026-03-18",
      "open": 99.93000030517578,
      "high": 99.93000030517578,
      "low": 96.62999725341797,
      "close": 96.62999725341797,
      "volume": 7600
    },
    {
      "time": "2026-03-19",
      "open": 95.02999877929688,
      "high": 97.38999938964844,
      "low": 95.02999877929688,
      "close": 96.33999633789062,
      "volume": 3900
    },
    {
      "time": "2026-03-20",
      "open": 96.68000030517578,
      "high": 98.2300033569336,
      "low": 94.55999755859375,
      "close": 95.02999877929688,
      "volume": 3400
    },
    {
      "time": "2026-03-23",
      "open": 96.16000366210938,
      "high": 97.33999633789062,
      "low": 96.16000366210938,
      "close": 96.58999633789062,
      "volume": 4300
    },
    {
      "time": "2026-03-24",
      "open": 94.0199966430664,
      "high": 96.20999908447266,
      "low": 94.0199966430664,
      "close": 96.20999908447266,
      "volume": 1800
    },
    {
      "time": "2026-03-25",
      "open": 96.31999969482422,
      "high": 100.30999755859375,
      "low": 95.19000244140625,
      "close": 95.2300033569336,
      "volume": 5400
    },
    {
      "time": "2026-03-26",
      "open": 96.37999725341797,
      "high": 96.37999725341797,
      "low": 94.18000030517578,
      "close": 94.18000030517578,
      "volume": 16300
    },
    {
      "time": "2026-03-27",
      "open": 92.41999816894531,
      "high": 92.4800033569336,
      "low": 91.8499984741211,
      "close": 92.23999786376953,
      "volume": 2600
    },
    {
      "time": "2026-03-30",
      "open": 92.63999938964844,
      "high": 93,
      "low": 92.63999938964844,
      "close": 93,
      "volume": 4000
    },
    {
      "time": "2026-03-31",
      "open": 93.26000213623047,
      "high": 96.36000061035156,
      "low": 93.26000213623047,
      "close": 96.36000061035156,
      "volume": 3500
    },
    {
      "time": "2026-04-01",
      "open": 97.2300033569336,
      "high": 99.16999816894531,
      "low": 96.58000183105469,
      "close": 99.16999816894531,
      "volume": 2700
    },
    {
      "time": "2026-04-02",
      "open": 93.23999786376953,
      "high": 97.19999694824219,
      "low": 93.23999786376953,
      "close": 94.97000122070312,
      "volume": 18900
    },
    {
      "time": "2026-04-06",
      "open": 95.27999877929688,
      "high": 97.94999694824219,
      "low": 95.27999877929688,
      "close": 96.05000305175781,
      "volume": 12100
    },
    {
      "time": "2026-04-07",
      "open": 95.52999877929688,
      "high": 103.55000305175781,
      "low": 92.5999984741211,
      "close": 98.44999694824219,
      "volume": 5200
    },
    {
      "time": "2026-04-08",
      "open": 103.98999786376953,
      "high": 110.5999984741211,
      "low": 101.58999633789062,
      "close": 106.16999816894531,
      "volume": 7400
    },
    {
      "time": "2026-04-09",
      "open": 101.29000091552734,
      "high": 108.5999984741211,
      "low": 98.76000213623047,
      "close": 107.01000213623047,
      "volume": 11800
    },
    {
      "time": "2026-04-10",
      "open": 106.33000183105469,
      "high": 111.86000061035156,
      "low": 105.44000244140625,
      "close": 106.12000274658203,
      "volume": 7700
    },
    {
      "time": "2026-04-13",
      "open": 107.48999786376953,
      "high": 111.54000091552734,
      "low": 101.19999694824219,
      "close": 111.54000091552734,
      "volume": 19000
    },
    {
      "time": "2026-04-14",
      "open": 112.54000091552734,
      "high": 112.54000091552734,
      "low": 104.81999969482422,
      "close": 104.91000366210938,
      "volume": 2600
    },
    {
      "time": "2026-04-15",
      "open": 110.13999938964844,
      "high": 110.13999938964844,
      "low": 106.12999725341797,
      "close": 108.63999938964844,
      "volume": 1300
    },
    {
      "time": "2026-04-16",
      "open": 108.37999725341797,
      "high": 109.98999786376953,
      "low": 103.52999877929688,
      "close": 109.98999786376953,
      "volume": 2300
    },
    {
      "time": "2026-04-17",
      "open": 110,
      "high": 116.08999633789062,
      "low": 108.5,
      "close": 110.95999908447266,
      "volume": 4500
    },
    {
      "time": "2026-04-20",
      "open": 114.0999984741211,
      "high": 114.0999984741211,
      "low": 109.91999816894531,
      "close": 112.2699966430664,
      "volume": 19000
    },
    {
      "time": "2026-04-21",
      "open": 107.36000061035156,
      "high": 107.36000061035156,
      "low": 107,
      "close": 107,
      "volume": 1000
    },
    {
      "time": "2026-04-22",
      "open": 106.52999877929688,
      "high": 107.94000244140625,
      "low": 106.52999877929688,
      "close": 107.94000244140625,
      "volume": 1200
    },
    {
      "time": "2026-04-23",
      "open": 107.6500015258789,
      "high": 108.13999938964844,
      "low": 103.0199966430664,
      "close": 108.13999938964844,
      "volume": 7800
    },
    {
      "time": "2026-04-24",
      "open": 102.23999786376953,
      "high": 110.16000366210938,
      "low": 99.93000030517578,
      "close": 109.8499984741211,
      "volume": 4300
    },
    {
      "time": "2026-04-27",
      "open": 105.62999725341797,
      "high": 111.33999633789062,
      "low": 103.58000183105469,
      "close": 111.33999633789062,
      "volume": 7300
    },
    {
      "time": "2026-04-28",
      "open": 104.37999725341797,
      "high": 111.44000244140625,
      "low": 101.86000061035156,
      "close": 109.77999877929688,
      "volume": 2300
    },
    {
      "time": "2026-04-29",
      "open": 109.77999877929688,
      "high": 109.77999877929688,
      "low": 109.77999877929688,
      "close": 109.77999877929688,
      "volume": 0
    },
    {
      "time": "2026-04-30",
      "open": 107.95999908447266,
      "high": 109.7699966430664,
      "low": 104.3499984741211,
      "close": 109.7699966430664,
      "volume": 3600
    },
    {
      "time": "2026-05-01",
      "open": 104.80000305175781,
      "high": 107.13999938964844,
      "low": 102.86000061035156,
      "close": 106.62999725341797,
      "volume": 6100
    },
    {
      "time": "2026-05-04",
      "open": 106.44000244140625,
      "high": 109,
      "low": 98.68000030517578,
      "close": 100.33000183105469,
      "volume": 9500
    },
    {
      "time": "2026-05-05",
      "open": 102,
      "high": 108.29000091552734,
      "low": 102,
      "close": 103.55000305175781,
      "volume": 7900
    },
    {
      "time": "2026-05-06",
      "open": 109.55999755859375,
      "high": 115.0199966430664,
      "low": 109.55999755859375,
      "close": 109.80000305175781,
      "volume": 11000
    },
    {
      "time": "2026-05-07",
      "open": 109.72000122070312,
      "high": 115.20999908447266,
      "low": 108.5,
      "close": 108.5,
      "volume": 13600
    },
    {
      "time": "2026-05-08",
      "open": 110.4800033569336,
      "high": 112.8499984741211,
      "low": 102.80000305175781,
      "close": 102.80000305175781,
      "volume": 8000
    },
    {
      "time": "2026-05-11",
      "open": 112.27999877929688,
      "high": 114.61000061035156,
      "low": 107.54000091552734,
      "close": 112.08999633789062,
      "volume": 8100
    },
    {
      "time": "2026-05-12",
      "open": 111.45999908447266,
      "high": 111.45999908447266,
      "low": 108,
      "close": 108,
      "volume": 2600
    },
    {
      "time": "2026-05-13",
      "open": 103.30000305175781,
      "high": 108.9800033569336,
      "low": 100.81999969482422,
      "close": 108.9800033569336,
      "volume": 2300
    },
    {
      "time": "2026-05-14",
      "open": 107.61000061035156,
      "high": 109.93000030517578,
      "low": 102.5,
      "close": 109.93000030517578,
      "volume": 4500
    },
    {
      "time": "2026-05-15",
      "open": 101.44999694824219,
      "high": 107.3499984741211,
      "low": 101.44999694824219,
      "close": 102.5,
      "volume": 7800
    },
    {
      "time": "2026-05-18",
      "open": 103,
      "high": 103,
      "low": 97.0999984741211,
      "close": 102.5,
      "volume": 3500
    },
    {
      "time": "2026-05-19",
      "open": 102,
      "high": 102.30000305175781,
      "low": 97.75,
      "close": 97.75,
      "volume": 2300
    },
    {
      "time": "2026-05-20",
      "open": 101.62000274658203,
      "high": 106.11000061035156,
      "low": 100,
      "close": 106.11000061035156,
      "volume": 3100
    },
    {
      "time": "2026-05-21",
      "open": 101.9000015258789,
      "high": 105.69000244140625,
      "low": 100,
      "close": 103.20999908447266,
      "volume": 2900
    },
    {
      "time": "2026-05-22",
      "open": 102.2300033569336,
      "high": 106.62000274658203,
      "low": 100,
      "close": 103,
      "volume": 2500
    },
    {
      "time": "2026-05-26",
      "open": 110.22000122070312,
      "high": 112.02999877929688,
      "low": 105.18000030517578,
      "close": 112.02999877929688,
      "volume": 2900
    },
    {
      "time": "2026-05-27",
      "open": 105.98999786376953,
      "high": 105.98999786376953,
      "low": 103.8499984741211,
      "close": 103.8499984741211,
      "volume": 500
    },
    {
      "time": "2026-05-28",
      "open": 108.87000274658203,
      "high": 112.33999633789062,
      "low": 103.68000030517578,
      "close": 111.45999908447266,
      "volume": 4300
    },
    {
      "time": "2026-05-29",
      "open": 112.98999786376953,
      "high": 112.98999786376953,
      "low": 106.11000061035156,
      "close": 112.7699966430664,
      "volume": 2400
    },
    {
      "time": "2026-06-01",
      "open": 108.87000274658203,
      "high": 110.6500015258789,
      "low": 104.83999633789062,
      "close": 110.6500015258789,
      "volume": 3400
    },
    {
      "time": "2026-06-02",
      "open": 109.5,
      "high": 114.19999694824219,
      "low": 107.20999908447266,
      "close": 109.66999816894531,
      "volume": 3700
    },
    {
      "time": "2026-06-03",
      "open": 108,
      "high": 112.98999786376953,
      "low": 107.9800033569336,
      "close": 112.98999786376953,
      "volume": 2500
    },
    {
      "time": "2026-06-04",
      "open": 112.38999938964844,
      "high": 112.38999938964844,
      "low": 108.8499984741211,
      "close": 108.8499984741211,
      "volume": 9400
    },
    {
      "time": "2026-06-05",
      "open": 108.55000305175781,
      "high": 112.12000274658203,
      "low": 108.44999694824219,
      "close": 112.12000274658203,
      "volume": 5800
    },
    {
      "time": "2026-06-08",
      "open": 107.5,
      "high": 110.0199966430664,
      "low": 107.30000305175781,
      "close": 107.5199966430664,
      "volume": 14200
    },
    {
      "time": "2026-06-09",
      "open": 109,
      "high": 113.52999877929688,
      "low": 107.30000305175781,
      "close": 107.30000305175781,
      "volume": 2200
    },
    {
      "time": "2026-06-10",
      "open": 106.94999694824219,
      "high": 109.2699966430664,
      "low": 106.94999694824219,
      "close": 109.2699966430664,
      "volume": 1600
    },
    {
      "time": "2026-06-11",
      "open": 103.2699966430664,
      "high": 109.22000122070312,
      "low": 103.2699966430664,
      "close": 109.22000122070312,
      "volume": 3500
    },
    {
      "time": "2026-06-12",
      "open": 111.8499984741211,
      "high": 112.93000030517578,
      "low": 110.8499984741211,
      "close": 112.93000030517578,
      "volume": 3400
    },
    {
      "time": "2026-06-15",
      "open": 115.29000091552734,
      "high": 115.29000091552734,
      "low": 114.5,
      "close": 114.5,
      "volume": 3500
    },
    {
      "time": "2026-06-16",
      "open": 115.5,
      "high": 121.27999877929688,
      "low": 115.5,
      "close": 121.27999877929688,
      "volume": 1000
    },
    {
      "time": "2026-06-17",
      "open": 116.79000091552734,
      "high": 121.58000183105469,
      "low": 114.02999877929688,
      "close": 121.58000183105469,
      "volume": 5200
    },
    {
      "time": "2026-06-18",
      "open": 119.19999694824219,
      "high": 120.70999908447266,
      "low": 119.19999694824219,
      "close": 120.70999908447266,
      "volume": 1400
    },
    {
      "time": "2026-06-22",
      "open": 120.69999694824219,
      "high": 121.3499984741211,
      "low": 116.63999938964844,
      "close": 119.43000030517578,
      "volume": 17700
    },
    {
      "time": "2026-06-23",
      "open": 118.37000274658203,
      "high": 118.37000274658203,
      "low": 114.68000030517578,
      "close": 116,
      "volume": 31200
    },
    {
      "time": "2026-06-24",
      "open": 115.6500015258789,
      "high": 119.94000244140625,
      "low": 115.5,
      "close": 119.94000244140625,
      "volume": 1800
    },
    {
      "time": "2026-06-25",
      "open": 115.97000122070312,
      "high": 118.80000305175781,
      "low": 115.97000122070312,
      "close": 116.87999725341797,
      "volume": 16700
    },
    {
      "time": "2026-06-26",
      "open": 116,
      "high": 117.44999694824219,
      "low": 115.45999908447266,
      "close": 115.45999908447266,
      "volume": 1800
    },
    {
      "time": "2026-06-29",
      "open": 117.48999786376953,
      "high": 119.58999633789062,
      "low": 115.16999816894531,
      "close": 119.58999633789062,
      "volume": 5900
    },
    {
      "time": "2026-06-30",
      "open": 121.48999786376953,
      "high": 121.48999786376953,
      "low": 114.27999877929688,
      "close": 114.27999877929688,
      "volume": 900
    },
    {
      "time": "2026-07-01",
      "open": 112.9000015258789,
      "high": 120,
      "low": 112.9000015258789,
      "close": 120,
      "volume": 1000
    },
    {
      "time": "2026-07-02",
      "open": 119.5199966430664,
      "high": 119.5199966430664,
      "low": 119.16000366210938,
      "close": 119.16000366210938,
      "volume": 27600
    },
    {
      "time": "2026-07-06",
      "open": 119.88999938964844,
      "high": 122.02999877929688,
      "low": 112.66000366210938,
      "close": 121.87999725341797,
      "volume": 2100
    },
    {
      "time": "2026-07-07",
      "open": 119.9800033569336,
      "high": 122.6500015258789,
      "low": 113.4800033569336,
      "close": 119.9000015258789,
      "volume": 2700
    },
    {
      "time": "2026-07-08",
      "open": 119.9000015258789,
      "high": 119.9000015258789,
      "low": 119.9000015258789,
      "close": 119.9000015258789,
      "volume": 0
    },
    {
      "time": "2026-07-09",
      "open": 116.04000091552734,
      "high": 119.33999633789062,
      "low": 116.04000091552734,
      "close": 119.33999633789062,
      "volume": 600
    },
    {
      "time": "2026-07-10",
      "open": 117.55000305175781,
      "high": 117.55000305175781,
      "low": 117.55000305175781,
      "close": 117.55000305175781,
      "volume": 1300
    },
    {
      "time": "2026-07-13",
      "open": 115.69999694824219,
      "high": 118.91000366210938,
      "low": 115,
      "close": 115.05000305175781,
      "volume": 3200
    },
    {
      "time": "2026-07-14",
      "open": 117,
      "high": 117.1500015258789,
      "low": 112.76000213623047,
      "close": 112.76000213623047,
      "volume": 2000
    },
    {
      "time": "2026-07-15",
      "open": 117.4000015258789,
      "high": 117.7300033569336,
      "low": 117.25,
      "close": 117.7300033569336,
      "volume": 1700
    },
    {
      "time": "2026-07-16",
      "open": 123.18000030517578,
      "high": 123.18000030517578,
      "low": 115.41999816894531,
      "close": 115.41999816894531,
      "volume": 10600
    },
    {
      "time": "2026-07-17",
      "open": 115.62999725341797,
      "high": 122.33999633789062,
      "low": 114.01000213623047,
      "close": 122.33999633789062,
      "volume": 1900
    },
    {
      "time": "2026-07-20",
      "open": 117,
      "high": 118.73999786376953,
      "low": 117,
      "close": 118.73999786376953,
      "volume": 700
    },
    {
      "time": "2026-07-21",
      "open": 116.29000091552734,
      "high": 116.29000091552734,
      "low": 116.29000091552734,
      "close": 116.29000091552734,
      "volume": 600
    },
    {
      "time": "2026-07-22",
      "open": 117.69999694824219,
      "high": 117.69999694824219,
      "low": 117.69999694824219,
      "close": 117.69999694824219,
      "volume": 400
    },
    {
      "time": "2026-07-23",
      "open": 116.91999816894531,
      "high": 120.66000366210938,
      "low": 113.9000015258789,
      "close": 113.9000015258789,
      "volume": 1600
    },
    {
      "time": "2026-07-24",
      "open": 117,
      "high": 117,
      "low": 117,
      "close": 118.45999908447266,
      "volume": 300
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 92.39380081176758
    },
    {
      "time": "2025-10-06",
      "value": 92.30820083618164
    },
    {
      "time": "2025-10-07",
      "value": 92.15720077514648
    },
    {
      "time": "2025-10-08",
      "value": 92.06560073852539
    },
    {
      "time": "2025-10-09",
      "value": 92.02960067749024
    },
    {
      "time": "2025-10-10",
      "value": 91.97520080566406
    },
    {
      "time": "2025-10-13",
      "value": 91.9208009338379
    },
    {
      "time": "2025-10-14",
      "value": 91.87540084838867
    },
    {
      "time": "2025-10-15",
      "value": 91.83920074462891
    },
    {
      "time": "2025-10-16",
      "value": 91.75380065917969
    },
    {
      "time": "2025-10-17",
      "value": 91.64320053100586
    },
    {
      "time": "2025-10-20",
      "value": 91.37540054321289
    },
    {
      "time": "2025-10-21",
      "value": 91.11620056152344
    },
    {
      "time": "2025-10-22",
      "value": 90.79120056152344
    },
    {
      "time": "2025-10-23",
      "value": 90.45960052490234
    },
    {
      "time": "2025-10-24",
      "value": 90.12780059814453
    },
    {
      "time": "2025-10-27",
      "value": 89.79600067138672
    },
    {
      "time": "2025-10-28",
      "value": 89.44220077514649
    },
    {
      "time": "2025-10-29",
      "value": 89.07560089111328
    },
    {
      "time": "2025-10-30",
      "value": 88.66380096435547
    },
    {
      "time": "2025-10-31",
      "value": 88.2642008972168
    },
    {
      "time": "2025-11-03",
      "value": 87.83320083618165
    },
    {
      "time": "2025-11-04",
      "value": 87.43940078735352
    },
    {
      "time": "2025-11-05",
      "value": 87.07260070800781
    },
    {
      "time": "2025-11-06",
      "value": 86.79840072631836
    },
    {
      "time": "2025-11-07",
      "value": 86.51760070800782
    },
    {
      "time": "2025-11-10",
      "value": 86.25340072631836
    },
    {
      "time": "2025-11-11",
      "value": 86.13440063476563
    },
    {
      "time": "2025-11-12",
      "value": 85.98380065917969
    },
    {
      "time": "2025-11-13",
      "value": 85.81600067138672
    },
    {
      "time": "2025-11-14",
      "value": 85.60100067138671
    },
    {
      "time": "2025-11-17",
      "value": 85.38640060424805
    },
    {
      "time": "2025-11-18",
      "value": 85.04780059814453
    },
    {
      "time": "2025-11-19",
      "value": 84.67680053710937
    },
    {
      "time": "2025-11-20",
      "value": 84.37920043945313
    },
    {
      "time": "2025-11-21",
      "value": 84.08160034179687
    },
    {
      "time": "2025-11-24",
      "value": 83.8336003112793
    },
    {
      "time": "2025-11-25",
      "value": 83.58560028076172
    },
    {
      "time": "2025-11-26",
      "value": 83.37480026245117
    },
    {
      "time": "2025-11-28",
      "value": 83.25000030517577
    },
    {
      "time": "2025-12-01",
      "value": 83.15500030517578
    },
    {
      "time": "2025-12-02",
      "value": 82.99640029907226
    },
    {
      "time": "2025-12-03",
      "value": 82.82780029296875
    },
    {
      "time": "2025-12-04",
      "value": 82.73300018310547
    },
    {
      "time": "2025-12-05",
      "value": 82.6450001525879
    },
    {
      "time": "2025-12-08",
      "value": 82.61660018920898
    },
    {
      "time": "2025-12-09",
      "value": 82.56000015258789
    },
    {
      "time": "2025-12-10",
      "value": 82.4568000793457
    },
    {
      "time": "2025-12-11",
      "value": 82.35360000610352
    },
    {
      "time": "2025-12-12",
      "value": 82.30660003662109
    },
    {
      "time": "2025-12-15",
      "value": 82.34039993286133
    },
    {
      "time": "2025-12-16",
      "value": 82.37419982910156
    },
    {
      "time": "2025-12-17",
      "value": 82.47339981079102
    },
    {
      "time": "2025-12-18",
      "value": 82.6779998779297
    },
    {
      "time": "2025-12-19",
      "value": 82.80759994506836
    },
    {
      "time": "2025-12-22",
      "value": 82.94939987182617
    },
    {
      "time": "2025-12-23",
      "value": 83.05719985961915
    },
    {
      "time": "2025-12-24",
      "value": 83.18399993896485
    },
    {
      "time": "2025-12-26",
      "value": 83.32600006103516
    },
    {
      "time": "2025-12-29",
      "value": 83.47140014648437
    },
    {
      "time": "2025-12-30",
      "value": 83.63060028076171
    },
    {
      "time": "2025-12-31",
      "value": 83.91160034179687
    },
    {
      "time": "2026-01-02",
      "value": 84.19260040283203
    },
    {
      "time": "2026-01-05",
      "value": 84.52080047607421
    },
    {
      "time": "2026-01-06",
      "value": 84.8490005493164
    },
    {
      "time": "2026-01-07",
      "value": 85.18460052490235
    },
    {
      "time": "2026-01-08",
      "value": 85.52020050048829
    },
    {
      "time": "2026-01-09",
      "value": 85.95200042724609
    },
    {
      "time": "2026-01-12",
      "value": 86.44840042114258
    },
    {
      "time": "2026-01-13",
      "value": 86.87600036621093
    },
    {
      "time": "2026-01-14",
      "value": 87.2736003112793
    },
    {
      "time": "2026-01-15",
      "value": 87.70260025024415
    },
    {
      "time": "2026-01-16",
      "value": 88.23720016479493
    },
    {
      "time": "2026-01-20",
      "value": 88.71800018310547
    },
    {
      "time": "2026-01-21",
      "value": 89.19880020141602
    },
    {
      "time": "2026-01-22",
      "value": 89.75720016479492
    },
    {
      "time": "2026-01-23",
      "value": 90.29900009155273
    },
    {
      "time": "2026-01-26",
      "value": 90.73820007324218
    },
    {
      "time": "2026-01-27",
      "value": 91.20300003051757
    },
    {
      "time": "2026-01-28",
      "value": 91.60760009765625
    },
    {
      "time": "2026-01-29",
      "value": 92.05940017700195
    },
    {
      "time": "2026-01-30",
      "value": 92.51120025634765
    },
    {
      "time": "2026-02-02",
      "value": 93.1354002380371
    },
    {
      "time": "2026-02-03",
      "value": 93.7570002746582
    },
    {
      "time": "2026-02-04",
      "value": 94.3186003112793
    },
    {
      "time": "2026-02-05",
      "value": 94.88020034790038
    },
    {
      "time": "2026-02-06",
      "value": 95.35720031738282
    },
    {
      "time": "2026-02-09",
      "value": 95.83420028686524
    },
    {
      "time": "2026-02-10",
      "value": 96.27400024414062
    },
    {
      "time": "2026-02-11",
      "value": 96.81380020141602
    },
    {
      "time": "2026-02-12",
      "value": 97.28060012817383
    },
    {
      "time": "2026-02-13",
      "value": 97.74740005493165
    },
    {
      "time": "2026-02-17",
      "value": 98.21940002441406
    },
    {
      "time": "2026-02-18",
      "value": 98.78780014038085
    },
    {
      "time": "2026-02-19",
      "value": 99.25580017089844
    },
    {
      "time": "2026-02-20",
      "value": 99.75000015258789
    },
    {
      "time": "2026-02-23",
      "value": 100.27900009155273
    },
    {
      "time": "2026-02-24",
      "value": 100.80800003051758
    },
    {
      "time": "2026-02-25",
      "value": 101.26419998168946
    },
    {
      "time": "2026-02-26",
      "value": 101.72419998168945
    },
    {
      "time": "2026-02-27",
      "value": 102.13699996948242
    },
    {
      "time": "2026-03-02",
      "value": 102.52940002441406
    },
    {
      "time": "2026-03-03",
      "value": 102.7484001159668
    },
    {
      "time": "2026-03-04",
      "value": 102.83880004882812
    },
    {
      "time": "2026-03-05",
      "value": 102.96399993896485
    },
    {
      "time": "2026-03-06",
      "value": 103.0829998779297
    },
    {
      "time": "2026-03-09",
      "value": 103.22759979248048
    },
    {
      "time": "2026-03-10",
      "value": 103.39539978027344
    },
    {
      "time": "2026-03-11",
      "value": 103.52679977416992
    },
    {
      "time": "2026-03-12",
      "value": 103.55539978027343
    },
    {
      "time": "2026-03-13",
      "value": 103.58539978027343
    },
    {
      "time": "2026-03-16",
      "value": 103.64439971923828
    },
    {
      "time": "2026-03-17",
      "value": 103.68819961547851
    },
    {
      "time": "2026-03-18",
      "value": 103.7261994934082
    },
    {
      "time": "2026-03-19",
      "value": 103.75839935302734
    },
    {
      "time": "2026-03-20",
      "value": 103.74339935302734
    },
    {
      "time": "2026-03-23",
      "value": 103.75959930419921
    },
    {
      "time": "2026-03-24",
      "value": 103.69399932861329
    },
    {
      "time": "2026-03-25",
      "value": 103.55699935913086
    },
    {
      "time": "2026-03-26",
      "value": 103.51299942016601
    },
    {
      "time": "2026-03-27",
      "value": 103.43019943237304
    },
    {
      "time": "2026-03-30",
      "value": 103.36259948730469
    },
    {
      "time": "2026-03-31",
      "value": 103.28299957275391
    },
    {
      "time": "2026-04-01",
      "value": 103.28639953613282
    },
    {
      "time": "2026-04-02",
      "value": 103.20579956054688
    },
    {
      "time": "2026-04-06",
      "value": 103.06919967651368
    },
    {
      "time": "2026-04-07",
      "value": 102.98059967041016
    },
    {
      "time": "2026-04-08",
      "value": 103.0463996887207
    },
    {
      "time": "2026-04-09",
      "value": 103.13939971923828
    },
    {
      "time": "2026-04-10",
      "value": 103.21459976196289
    },
    {
      "time": "2026-04-13",
      "value": 103.3981997680664
    },
    {
      "time": "2026-04-14",
      "value": 103.44919982910156
    },
    {
      "time": "2026-04-15",
      "value": 103.49279983520508
    },
    {
      "time": "2026-04-16",
      "value": 103.56599975585938
    },
    {
      "time": "2026-04-17",
      "value": 103.64519973754882
    },
    {
      "time": "2026-04-20",
      "value": 103.75059967041015
    },
    {
      "time": "2026-04-21",
      "value": 103.78559967041015
    },
    {
      "time": "2026-04-22",
      "value": 103.83939971923829
    },
    {
      "time": "2026-04-23",
      "value": 103.89719970703125
    },
    {
      "time": "2026-04-24",
      "value": 103.83699966430665
    },
    {
      "time": "2026-04-27",
      "value": 103.879599609375
    },
    {
      "time": "2026-04-28",
      "value": 103.89099960327148
    },
    {
      "time": "2026-04-29",
      "value": 103.89719955444336
    },
    {
      "time": "2026-04-30",
      "value": 103.79299942016601
    },
    {
      "time": "2026-05-01",
      "value": 103.72559936523437
    },
    {
      "time": "2026-05-04",
      "value": 103.43239944458008
    },
    {
      "time": "2026-05-05",
      "value": 103.2193995666504
    },
    {
      "time": "2026-05-06",
      "value": 103.1313996887207
    },
    {
      "time": "2026-05-07",
      "value": 103.09019973754883
    },
    {
      "time": "2026-05-08",
      "value": 102.93119979858399
    },
    {
      "time": "2026-05-11",
      "value": 102.94039978027344
    },
    {
      "time": "2026-05-12",
      "value": 102.8881997680664
    },
    {
      "time": "2026-05-13",
      "value": 103.02899978637696
    },
    {
      "time": "2026-05-14",
      "value": 103.21259979248048
    },
    {
      "time": "2026-05-15",
      "value": 103.23219985961914
    },
    {
      "time": "2026-05-18",
      "value": 103.24319992065429
    },
    {
      "time": "2026-05-19",
      "value": 103.16759994506836
    },
    {
      "time": "2026-05-20",
      "value": 103.25039993286133
    },
    {
      "time": "2026-05-21",
      "value": 103.28719985961914
    },
    {
      "time": "2026-05-22",
      "value": 103.41919982910156
    },
    {
      "time": "2026-05-26",
      "value": 103.71659973144531
    },
    {
      "time": "2026-05-27",
      "value": 103.8213996887207
    },
    {
      "time": "2026-05-28",
      "value": 104.09359970092774
    },
    {
      "time": "2026-05-29",
      "value": 104.4163996887207
    },
    {
      "time": "2026-06-01",
      "value": 104.70259979248047
    },
    {
      "time": "2026-06-02",
      "value": 104.99539978027343
    },
    {
      "time": "2026-06-03",
      "value": 105.32339981079102
    },
    {
      "time": "2026-06-04",
      "value": 105.57619979858399
    },
    {
      "time": "2026-06-05",
      "value": 105.91399978637695
    },
    {
      "time": "2026-06-08",
      "value": 106.18079971313476
    },
    {
      "time": "2026-06-09",
      "value": 106.48199981689453
    },
    {
      "time": "2026-06-10",
      "value": 106.80739974975586
    },
    {
      "time": "2026-06-11",
      "value": 107.0645997619629
    },
    {
      "time": "2026-06-12",
      "value": 107.3397998046875
    },
    {
      "time": "2026-06-15",
      "value": 107.73039978027344
    },
    {
      "time": "2026-06-16",
      "value": 108.23499969482423
    },
    {
      "time": "2026-06-17",
      "value": 108.69759979248047
    },
    {
      "time": "2026-06-18",
      "value": 108.98839981079101
    },
    {
      "time": "2026-06-22",
      "value": 109.23679977416992
    },
    {
      "time": "2026-06-23",
      "value": 109.43439971923829
    },
    {
      "time": "2026-06-24",
      "value": 109.60239974975586
    },
    {
      "time": "2026-06-25",
      "value": 109.84179962158203
    },
    {
      "time": "2026-06-26",
      "value": 109.97819961547852
    },
    {
      "time": "2026-06-29",
      "value": 110.17019958496094
    },
    {
      "time": "2026-06-30",
      "value": 110.23659957885742
    },
    {
      "time": "2026-07-01",
      "value": 110.3911996459961
    },
    {
      "time": "2026-07-02",
      "value": 110.63439971923827
    },
    {
      "time": "2026-07-06",
      "value": 110.91319961547852
    },
    {
      "time": "2026-07-07",
      "value": 111.14839965820312
    },
    {
      "time": "2026-07-08",
      "value": 111.34939971923828
    },
    {
      "time": "2026-07-09",
      "value": 111.50939971923827
    },
    {
      "time": "2026-07-10",
      "value": 111.6647998046875
    },
    {
      "time": "2026-07-13",
      "value": 111.77019989013672
    },
    {
      "time": "2026-07-14",
      "value": 111.83
    },
    {
      "time": "2026-07-15",
      "value": 112.05200012207031
    },
    {
      "time": "2026-07-16",
      "value": 112.35380004882812
    },
    {
      "time": "2026-07-17",
      "value": 112.72959991455077
    },
    {
      "time": "2026-07-20",
      "value": 112.90839981079101
    },
    {
      "time": "2026-07-21",
      "value": 113.06419982910157
    },
    {
      "time": "2026-07-22",
      "value": 113.36219970703125
    },
    {
      "time": "2026-07-23",
      "value": 113.39839981079102
    },
    {
      "time": "2026-07-24",
      "value": 113.60759979248047
    }
  ],
  "analysis": null
}