{
  "ok": true,
  "cached": false,
  "ticker": "GVI",
  "price": 105.205,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 106.23999786376953,
      "high": 106.33999633789062,
      "low": 106.19000244140625,
      "close": 106.33999633789062,
      "volume": 68700
    },
    {
      "time": "2025-07-28",
      "open": 106.19000244140625,
      "high": 106.2699966430664,
      "low": 106.19000244140625,
      "close": 106.2699966430664,
      "volume": 116800
    },
    {
      "time": "2025-07-29",
      "open": 106.3499984741211,
      "high": 106.52999877929688,
      "low": 106.30000305175781,
      "close": 106.52999877929688,
      "volume": 86400
    },
    {
      "time": "2025-07-30",
      "open": 106.30000305175781,
      "high": 106.5199966430664,
      "low": 106.30000305175781,
      "close": 106.3499984741211,
      "volume": 62700
    },
    {
      "time": "2025-07-31",
      "open": 106.44000244140625,
      "high": 106.47000122070312,
      "low": 106.33999633789062,
      "close": 106.37999725341797,
      "volume": 113700
    },
    {
      "time": "2025-08-01",
      "open": 106.58999633789062,
      "high": 106.83000183105469,
      "low": 106.55000305175781,
      "close": 106.80999755859375,
      "volume": 207000
    },
    {
      "time": "2025-08-04",
      "open": 106.79000091552734,
      "high": 106.87000274658203,
      "low": 106.70999908447266,
      "close": 106.86000061035156,
      "volume": 102000
    },
    {
      "time": "2025-08-05",
      "open": 106.80999755859375,
      "high": 106.83000183105469,
      "low": 106.7300033569336,
      "close": 106.76000213623047,
      "volume": 172500
    },
    {
      "time": "2025-08-06",
      "open": 106.7699966430664,
      "high": 106.83999633789062,
      "low": 106.62000274658203,
      "close": 106.81999969482422,
      "volume": 84400
    },
    {
      "time": "2025-08-07",
      "open": 106.80000305175781,
      "high": 106.83999633789062,
      "low": 106.72000122070312,
      "close": 106.7699966430664,
      "volume": 71000
    },
    {
      "time": "2025-08-08",
      "open": 106.66000366210938,
      "high": 106.69000244140625,
      "low": 106.61000061035156,
      "close": 106.63999938964844,
      "volume": 66700
    },
    {
      "time": "2025-08-11",
      "open": 106.61000061035156,
      "high": 106.72000122070312,
      "low": 106.61000061035156,
      "close": 106.68000030517578,
      "volume": 67000
    },
    {
      "time": "2025-08-12",
      "open": 106.66999816894531,
      "high": 106.76000213623047,
      "low": 106.5999984741211,
      "close": 106.76000213623047,
      "volume": 237000
    },
    {
      "time": "2025-08-13",
      "open": 106.97000122070312,
      "high": 107,
      "low": 106.91000366210938,
      "close": 106.95999908447266,
      "volume": 91100
    },
    {
      "time": "2025-08-14",
      "open": 106.80999755859375,
      "high": 106.83000183105469,
      "low": 106.72000122070312,
      "close": 106.7699966430664,
      "volume": 144000
    },
    {
      "time": "2025-08-15",
      "open": 106.76000213623047,
      "high": 106.81999969482422,
      "low": 106.66999816894531,
      "close": 106.72000122070312,
      "volume": 81900
    },
    {
      "time": "2025-08-18",
      "open": 106.70999908447266,
      "high": 106.73999786376953,
      "low": 106.61000061035156,
      "close": 106.66000366210938,
      "volume": 62400
    },
    {
      "time": "2025-08-19",
      "open": 106.80000305175781,
      "high": 106.80000305175781,
      "low": 106.7300033569336,
      "close": 106.79000091552734,
      "volume": 69100
    },
    {
      "time": "2025-08-20",
      "open": 106.83000183105469,
      "high": 106.88999938964844,
      "low": 106.7699966430664,
      "close": 106.83000183105469,
      "volume": 456600
    },
    {
      "time": "2025-08-21",
      "open": 106.79000091552734,
      "high": 106.79000091552734,
      "low": 106.58999633789062,
      "close": 106.63999938964844,
      "volume": 66900
    },
    {
      "time": "2025-08-22",
      "open": 106.76000213623047,
      "high": 107.11000061035156,
      "low": 106.75,
      "close": 107.05999755859375,
      "volume": 62600
    },
    {
      "time": "2025-08-25",
      "open": 106.91000366210938,
      "high": 106.98999786376953,
      "low": 106.91000366210938,
      "close": 106.93000030517578,
      "volume": 56300
    },
    {
      "time": "2025-08-26",
      "open": 107.05000305175781,
      "high": 107.12999725341797,
      "low": 106.98999786376953,
      "close": 107.12999725341797,
      "volume": 75700
    },
    {
      "time": "2025-08-27",
      "open": 107.02999877929688,
      "high": 107.2699966430664,
      "low": 107.02999877929688,
      "close": 107.26000213623047,
      "volume": 166500
    },
    {
      "time": "2025-08-28",
      "open": 107.13999938964844,
      "high": 107.30000305175781,
      "low": 107.13999938964844,
      "close": 107.26000213623047,
      "volume": 85000
    },
    {
      "time": "2025-08-29",
      "open": 107.30000305175781,
      "high": 107.31999969482422,
      "low": 107.22000122070312,
      "close": 107.30999755859375,
      "volume": 86600
    },
    {
      "time": "2025-09-02",
      "open": 106.70999908447266,
      "high": 106.87000274658203,
      "low": 106.70999908447266,
      "close": 106.87000274658203,
      "volume": 177700
    },
    {
      "time": "2025-09-03",
      "open": 106.77999877929688,
      "high": 107.08999633789062,
      "low": 106.77999877929688,
      "close": 107.0199966430664,
      "volume": 180700
    },
    {
      "time": "2025-09-04",
      "open": 107.18000030517578,
      "high": 107.29000091552734,
      "low": 107.12000274658203,
      "close": 107.29000091552734,
      "volume": 119800
    },
    {
      "time": "2025-09-05",
      "open": 107.69000244140625,
      "high": 107.70999908447266,
      "low": 107.5,
      "close": 107.52999877929688,
      "volume": 99000
    },
    {
      "time": "2025-09-08",
      "open": 107.7300033569336,
      "high": 107.7300033569336,
      "low": 107.5999984741211,
      "close": 107.63999938964844,
      "volume": 66400
    },
    {
      "time": "2025-09-09",
      "open": 107.61000061035156,
      "high": 107.69999694824219,
      "low": 107.5,
      "close": 107.5199966430664,
      "volume": 82400
    },
    {
      "time": "2025-09-10",
      "open": 107.63999938964844,
      "high": 107.70999908447266,
      "low": 107.62000274658203,
      "close": 107.63999938964844,
      "volume": 120900
    },
    {
      "time": "2025-09-11",
      "open": 107.69000244140625,
      "high": 107.83999633789062,
      "low": 107.69000244140625,
      "close": 107.7300033569336,
      "volume": 222300
    },
    {
      "time": "2025-09-12",
      "open": 107.58999633789062,
      "high": 107.62000274658203,
      "low": 107.51000213623047,
      "close": 107.61000061035156,
      "volume": 103400
    },
    {
      "time": "2025-09-15",
      "open": 107.66999816894531,
      "high": 107.76000213623047,
      "low": 107.66999816894531,
      "close": 107.7300033569336,
      "volume": 128500
    },
    {
      "time": "2025-09-16",
      "open": 107.73999786376953,
      "high": 107.81999969482422,
      "low": 107.70999908447266,
      "close": 107.80999755859375,
      "volume": 65300
    },
    {
      "time": "2025-09-17",
      "open": 107.83999633789062,
      "high": 107.94999694824219,
      "low": 107.58000183105469,
      "close": 107.63999938964844,
      "volume": 1376000
    },
    {
      "time": "2025-09-18",
      "open": 107.48999786376953,
      "high": 107.58000183105469,
      "low": 107.44000244140625,
      "close": 107.54000091552734,
      "volume": 504000
    },
    {
      "time": "2025-09-19",
      "open": 107.4800033569336,
      "high": 107.56999969482422,
      "low": 107.47000122070312,
      "close": 107.55999755859375,
      "volume": 129000
    },
    {
      "time": "2025-09-22",
      "open": 107.58000183105469,
      "high": 107.58000183105469,
      "low": 107.44999694824219,
      "close": 107.45999908447266,
      "volume": 99300
    },
    {
      "time": "2025-09-23",
      "open": 107.47000122070312,
      "high": 107.58000183105469,
      "low": 107.44999694824219,
      "close": 107.52999877929688,
      "volume": 116100
    },
    {
      "time": "2025-09-24",
      "open": 107.5,
      "high": 107.51000213623047,
      "low": 107.4000015258789,
      "close": 107.43000030517578,
      "volume": 207200
    },
    {
      "time": "2025-09-25",
      "open": 107.25,
      "high": 107.27999877929688,
      "low": 107.1500015258789,
      "close": 107.19999694824219,
      "volume": 143700
    },
    {
      "time": "2025-09-26",
      "open": 107.19999694824219,
      "high": 107.33000183105469,
      "low": 107.19999694824219,
      "close": 107.25,
      "volume": 95400
    },
    {
      "time": "2025-09-29",
      "open": 107.31999969482422,
      "high": 107.44000244140625,
      "low": 107.31999969482422,
      "close": 107.37999725341797,
      "volume": 137300
    },
    {
      "time": "2025-09-30",
      "open": 107.41000366210938,
      "high": 107.55000305175781,
      "low": 107.41000366210938,
      "close": 107.44000244140625,
      "volume": 92500
    },
    {
      "time": "2025-10-01",
      "open": 107.41000366210938,
      "high": 107.41000366210938,
      "low": 107.26000213623047,
      "close": 107.4000015258789,
      "volume": 141000
    },
    {
      "time": "2025-10-02",
      "open": 107.27999877929688,
      "high": 107.44000244140625,
      "low": 107.27999877929688,
      "close": 107.37999725341797,
      "volume": 302200
    },
    {
      "time": "2025-10-03",
      "open": 107.43000030517578,
      "high": 107.43000030517578,
      "low": 107.27999877929688,
      "close": 107.29000091552734,
      "volume": 95800
    },
    {
      "time": "2025-10-06",
      "open": 107.22000122070312,
      "high": 107.29000091552734,
      "low": 107.16999816894531,
      "close": 107.16999816894531,
      "volume": 75400
    },
    {
      "time": "2025-10-07",
      "open": 107.22000122070312,
      "high": 107.37000274658203,
      "low": 107.20999908447266,
      "close": 107.31999969482422,
      "volume": 88000
    },
    {
      "time": "2025-10-08",
      "open": 107.3499984741211,
      "high": 107.4000015258789,
      "low": 107.26000213623047,
      "close": 107.27999877929688,
      "volume": 67900
    },
    {
      "time": "2025-10-09",
      "open": 107.20999908447266,
      "high": 107.23999786376953,
      "low": 107.18000030517578,
      "close": 107.19999694824219,
      "volume": 65000
    },
    {
      "time": "2025-10-10",
      "open": 107.37999725341797,
      "high": 107.56999969482422,
      "low": 107.33999633789062,
      "close": 107.48999786376953,
      "volume": 82400
    },
    {
      "time": "2025-10-13",
      "open": 107.56999969482422,
      "high": 107.68000030517578,
      "low": 107.4800033569336,
      "close": 107.68000030517578,
      "volume": 205900
    },
    {
      "time": "2025-10-14",
      "open": 107.58000183105469,
      "high": 107.77999877929688,
      "low": 107.55999755859375,
      "close": 107.73999786376953,
      "volume": 89600
    },
    {
      "time": "2025-10-15",
      "open": 107.77999877929688,
      "high": 107.81999969482422,
      "low": 107.66000366210938,
      "close": 107.68000030517578,
      "volume": 74600
    },
    {
      "time": "2025-10-16",
      "open": 107.62999725341797,
      "high": 108,
      "low": 107.62999725341797,
      "close": 107.93000030517578,
      "volume": 286800
    },
    {
      "time": "2025-10-17",
      "open": 107.9800033569336,
      "high": 107.9800033569336,
      "low": 107.83000183105469,
      "close": 107.87000274658203,
      "volume": 74200
    },
    {
      "time": "2025-10-20",
      "open": 107.87000274658203,
      "high": 107.94000244140625,
      "low": 107.87000274658203,
      "close": 107.94000244140625,
      "volume": 109000
    },
    {
      "time": "2025-10-21",
      "open": 108.05999755859375,
      "high": 108.05999755859375,
      "low": 107.9800033569336,
      "close": 107.98999786376953,
      "volume": 123700
    },
    {
      "time": "2025-10-22",
      "open": 108.0199966430664,
      "high": 108.02999877929688,
      "low": 107.94000244140625,
      "close": 108.01000213623047,
      "volume": 65900
    },
    {
      "time": "2025-10-23",
      "open": 107.97000122070312,
      "high": 107.97000122070312,
      "low": 107.86000061035156,
      "close": 107.87999725341797,
      "volume": 106600
    },
    {
      "time": "2025-10-24",
      "open": 107.9800033569336,
      "high": 107.98999786376953,
      "low": 107.9000015258789,
      "close": 107.91999816894531,
      "volume": 60700
    },
    {
      "time": "2025-10-27",
      "open": 107.86000061035156,
      "high": 107.94999694824219,
      "low": 107.80999755859375,
      "close": 107.93000030517578,
      "volume": 94000
    },
    {
      "time": "2025-10-28",
      "open": 107.94999694824219,
      "high": 107.98999786376953,
      "low": 107.8499984741211,
      "close": 107.95999908447266,
      "volume": 69300
    },
    {
      "time": "2025-10-29",
      "open": 108.01000213623047,
      "high": 108.01000213623047,
      "low": 107.56999969482422,
      "close": 107.61000061035156,
      "volume": 105800
    },
    {
      "time": "2025-10-30",
      "open": 107.4800033569336,
      "high": 107.62000274658203,
      "low": 107.44000244140625,
      "close": 107.56999969482422,
      "volume": 299200
    },
    {
      "time": "2025-10-31",
      "open": 107.63999938964844,
      "high": 107.66000366210938,
      "low": 107.54000091552734,
      "close": 107.58999633789062,
      "volume": 95100
    },
    {
      "time": "2025-11-03",
      "open": 107.22000122070312,
      "high": 107.25,
      "low": 107.13999938964844,
      "close": 107.25,
      "volume": 121500
    },
    {
      "time": "2025-11-04",
      "open": 107.2699966430664,
      "high": 107.3499984741211,
      "low": 107.22000122070312,
      "close": 107.30000305175781,
      "volume": 106900
    },
    {
      "time": "2025-11-05",
      "open": 107.2699966430664,
      "high": 107.2699966430664,
      "low": 107.04000091552734,
      "close": 107.08000183105469,
      "volume": 105500
    },
    {
      "time": "2025-11-06",
      "open": 107.30000305175781,
      "high": 107.4000015258789,
      "low": 107.29000091552734,
      "close": 107.38999938964844,
      "volume": 160500
    },
    {
      "time": "2025-11-07",
      "open": 107.37000274658203,
      "high": 107.5,
      "low": 107.33999633789062,
      "close": 107.38999938964844,
      "volume": 81700
    },
    {
      "time": "2025-11-10",
      "open": 107.30000305175781,
      "high": 107.37999725341797,
      "low": 107.30000305175781,
      "close": 107.31999969482422,
      "volume": 100100
    },
    {
      "time": "2025-11-11",
      "open": 107.36000061035156,
      "high": 107.54000091552734,
      "low": 107.36000061035156,
      "close": 107.52999877929688,
      "volume": 71300
    },
    {
      "time": "2025-11-12",
      "open": 107.51000213623047,
      "high": 107.52999877929688,
      "low": 107.44000244140625,
      "close": 107.5199966430664,
      "volume": 110000
    },
    {
      "time": "2025-11-13",
      "open": 107.30000305175781,
      "high": 107.41999816894531,
      "low": 107.30000305175781,
      "close": 107.33999633789062,
      "volume": 155500
    },
    {
      "time": "2025-11-14",
      "open": 107.48999786376953,
      "high": 107.48999786376953,
      "low": 107.2300033569336,
      "close": 107.2300033569336,
      "volume": 152500
    },
    {
      "time": "2025-11-17",
      "open": 107.30000305175781,
      "high": 107.3499984741211,
      "low": 107.26000213623047,
      "close": 107.30999755859375,
      "volume": 84000
    },
    {
      "time": "2025-11-18",
      "open": 107.41999816894531,
      "high": 107.51000213623047,
      "low": 107.33999633789062,
      "close": 107.41999816894531,
      "volume": 119300
    },
    {
      "time": "2025-11-19",
      "open": 107.44999694824219,
      "high": 107.5199966430664,
      "low": 107.36000061035156,
      "close": 107.41000366210938,
      "volume": 318800
    },
    {
      "time": "2025-11-20",
      "open": 107.44000244140625,
      "high": 107.56999969482422,
      "low": 107.44000244140625,
      "close": 107.54000091552734,
      "volume": 159500
    },
    {
      "time": "2025-11-21",
      "open": 107.72000122070312,
      "high": 107.73999786376953,
      "low": 107.61000061035156,
      "close": 107.69000244140625,
      "volume": 103400
    },
    {
      "time": "2025-11-24",
      "open": 107.72000122070312,
      "high": 107.83999633789062,
      "low": 107.72000122070312,
      "close": 107.79000091552734,
      "volume": 108800
    },
    {
      "time": "2025-11-25",
      "open": 107.79000091552734,
      "high": 108.02999877929688,
      "low": 107.79000091552734,
      "close": 107.95999908447266,
      "volume": 217200
    },
    {
      "time": "2025-11-26",
      "open": 107.94999694824219,
      "high": 108.05000305175781,
      "low": 107.8499984741211,
      "close": 108.04000091552734,
      "volume": 85200
    },
    {
      "time": "2025-11-28",
      "open": 108.06999969482422,
      "high": 108.06999969482422,
      "low": 107.88999938964844,
      "close": 107.93000030517578,
      "volume": 52000
    },
    {
      "time": "2025-12-01",
      "open": 107.43000030517578,
      "high": 107.45999908447266,
      "low": 107.37000274658203,
      "close": 107.43000030517578,
      "volume": 118700
    },
    {
      "time": "2025-12-02",
      "open": 107.44999694824219,
      "high": 107.47000122070312,
      "low": 107.37000274658203,
      "close": 107.45999908447266,
      "volume": 82000
    },
    {
      "time": "2025-12-03",
      "open": 107.58999633789062,
      "high": 107.62000274658203,
      "low": 107.48999786376953,
      "close": 107.62000274658203,
      "volume": 85000
    },
    {
      "time": "2025-12-04",
      "open": 107.5,
      "high": 107.5,
      "low": 107.4000015258789,
      "close": 107.44000244140625,
      "volume": 127500
    },
    {
      "time": "2025-12-05",
      "open": 107.41999816894531,
      "high": 107.45999908447266,
      "low": 107.30999755859375,
      "close": 107.3499984741211,
      "volume": 78700
    },
    {
      "time": "2025-12-08",
      "open": 107.33000183105469,
      "high": 107.33999633789062,
      "low": 107.12000274658203,
      "close": 107.27999877929688,
      "volume": 115800
    },
    {
      "time": "2025-12-09",
      "open": 107.31999969482422,
      "high": 107.31999969482422,
      "low": 107.13999938964844,
      "close": 107.16000366210938,
      "volume": 99600
    },
    {
      "time": "2025-12-10",
      "open": 107.13999938964844,
      "high": 107.43000030517578,
      "low": 107.12000274658203,
      "close": 107.41999816894531,
      "volume": 168900
    },
    {
      "time": "2025-12-11",
      "open": 107.58000183105469,
      "high": 107.58000183105469,
      "low": 107.4000015258789,
      "close": 107.44000244140625,
      "volume": 141600
    },
    {
      "time": "2025-12-12",
      "open": 107.33000183105469,
      "high": 107.36000061035156,
      "low": 107.30000305175781,
      "close": 107.31999969482422,
      "volume": 127300
    },
    {
      "time": "2025-12-15",
      "open": 107.5,
      "high": 107.51000213623047,
      "low": 107.36000061035156,
      "close": 107.41000366210938,
      "volume": 155900
    },
    {
      "time": "2025-12-16",
      "open": 107.3499984741211,
      "high": 107.55999755859375,
      "low": 107.27999877929688,
      "close": 107.52999877929688,
      "volume": 128500
    },
    {
      "time": "2025-12-17",
      "open": 107.48999786376953,
      "high": 107.52999877929688,
      "low": 107.4000015258789,
      "close": 107.52999877929688,
      "volume": 70800
    },
    {
      "time": "2025-12-18",
      "open": 107.62999725341797,
      "high": 107.72000122070312,
      "low": 107.5999984741211,
      "close": 107.68000030517578,
      "volume": 249500
    },
    {
      "time": "2025-12-19",
      "open": 107.20999908447266,
      "high": 107.31999969482422,
      "low": 107.20999908447266,
      "close": 107.25,
      "volume": 171000
    },
    {
      "time": "2025-12-22",
      "open": 107.25,
      "high": 107.25,
      "low": 107.18000030517578,
      "close": 107.20999908447266,
      "volume": 471200
    },
    {
      "time": "2025-12-23",
      "open": 107.01000213623047,
      "high": 107.19000244140625,
      "low": 107.01000213623047,
      "close": 107.1500015258789,
      "volume": 403400
    },
    {
      "time": "2025-12-24",
      "open": 107.2699966430664,
      "high": 107.36000061035156,
      "low": 107.19999694824219,
      "close": 107.36000061035156,
      "volume": 494400
    },
    {
      "time": "2025-12-26",
      "open": 107.3499984741211,
      "high": 107.41999816894531,
      "low": 107.33000183105469,
      "close": 107.37000274658203,
      "volume": 217700
    },
    {
      "time": "2025-12-29",
      "open": 107.5199966430664,
      "high": 107.54000091552734,
      "low": 107.41999816894531,
      "close": 107.5199966430664,
      "volume": 626200
    },
    {
      "time": "2025-12-30",
      "open": 107.4800033569336,
      "high": 107.5199966430664,
      "low": 107.41999816894531,
      "close": 107.48999786376953,
      "volume": 197300
    },
    {
      "time": "2025-12-31",
      "open": 107.33000183105469,
      "high": 107.47000122070312,
      "low": 107.33000183105469,
      "close": 107.3499984741211,
      "volume": 123500
    },
    {
      "time": "2026-01-02",
      "open": 107.38999938964844,
      "high": 107.38999938964844,
      "low": 107.29000091552734,
      "close": 107.30999755859375,
      "volume": 104100
    },
    {
      "time": "2026-01-05",
      "open": 107.44000244140625,
      "high": 107.4800033569336,
      "low": 107.36000061035156,
      "close": 107.44000244140625,
      "volume": 141900
    },
    {
      "time": "2026-01-06",
      "open": 107.37999725341797,
      "high": 107.44999694824219,
      "low": 107.33000183105469,
      "close": 107.41999816894531,
      "volume": 357100
    },
    {
      "time": "2026-01-07",
      "open": 107.48999786376953,
      "high": 107.54000091552734,
      "low": 107.43000030517578,
      "close": 107.4800033569336,
      "volume": 109100
    },
    {
      "time": "2026-01-08",
      "open": 107.4000015258789,
      "high": 107.4000015258789,
      "low": 107.33999633789062,
      "close": 107.33999633789062,
      "volume": 204900
    },
    {
      "time": "2026-01-09",
      "open": 107.30999755859375,
      "high": 107.41999816894531,
      "low": 107.30999755859375,
      "close": 107.37000274658203,
      "volume": 134800
    },
    {
      "time": "2026-01-12",
      "open": 107.31999969482422,
      "high": 107.37999725341797,
      "low": 107.29000091552734,
      "close": 107.31999969482422,
      "volume": 93900
    },
    {
      "time": "2026-01-13",
      "open": 107.41000366210938,
      "high": 107.44999694824219,
      "low": 107.36000061035156,
      "close": 107.41999816894531,
      "volume": 78700
    },
    {
      "time": "2026-01-14",
      "open": 107.44999694824219,
      "high": 107.55000305175781,
      "low": 107.44000244140625,
      "close": 107.4800033569336,
      "volume": 123500
    },
    {
      "time": "2026-01-15",
      "open": 107.45999908447266,
      "high": 107.47000122070312,
      "low": 107.33999633789062,
      "close": 107.33999633789062,
      "volume": 192400
    },
    {
      "time": "2026-01-16",
      "open": 107.31999969482422,
      "high": 107.36000061035156,
      "low": 107.19999694824219,
      "close": 107.22000122070312,
      "volume": 82900
    },
    {
      "time": "2026-01-20",
      "open": 107.05999755859375,
      "high": 107.1500015258789,
      "low": 107.05999755859375,
      "close": 107.06999969482422,
      "volume": 117300
    },
    {
      "time": "2026-01-21",
      "open": 107.18000030517578,
      "high": 107.25,
      "low": 107.11000061035156,
      "close": 107.23999786376953,
      "volume": 199500
    },
    {
      "time": "2026-01-22",
      "open": 107.22000122070312,
      "high": 107.2300033569336,
      "low": 107.13999938964844,
      "close": 107.22000122070312,
      "volume": 112100
    },
    {
      "time": "2026-01-23",
      "open": 107.19999694824219,
      "high": 107.31999969482422,
      "low": 107.19999694824219,
      "close": 107.31999969482422,
      "volume": 97000
    },
    {
      "time": "2026-01-26",
      "open": 107.30999755859375,
      "high": 107.38999938964844,
      "low": 107.30999755859375,
      "close": 107.36000061035156,
      "volume": 67500
    },
    {
      "time": "2026-01-27",
      "open": 107.31999969482422,
      "high": 107.41999816894531,
      "low": 107.31999969482422,
      "close": 107.36000061035156,
      "volume": 108300
    },
    {
      "time": "2026-01-28",
      "open": 107.4000015258789,
      "high": 107.4000015258789,
      "low": 107.25,
      "close": 107.3499984741211,
      "volume": 67900
    },
    {
      "time": "2026-01-29",
      "open": 107.29000091552734,
      "high": 107.45999908447266,
      "low": 107.2699966430664,
      "close": 107.38999938964844,
      "volume": 230300
    },
    {
      "time": "2026-01-30",
      "open": 107.38999938964844,
      "high": 107.48999786376953,
      "low": 107.38999938964844,
      "close": 107.45999908447266,
      "volume": 248500
    },
    {
      "time": "2026-02-02",
      "open": 107.19999694824219,
      "high": 107.19999694824219,
      "low": 107,
      "close": 107.0199966430664,
      "volume": 108600
    },
    {
      "time": "2026-02-03",
      "open": 106.98999786376953,
      "high": 107.05999755859375,
      "low": 106.94999694824219,
      "close": 107.02999877929688,
      "volume": 88500
    },
    {
      "time": "2026-02-04",
      "open": 106.95999908447266,
      "high": 107.0999984741211,
      "low": 106.95999908447266,
      "close": 107.08000183105469,
      "volume": 467300
    },
    {
      "time": "2026-02-05",
      "open": 107.25,
      "high": 107.43000030517578,
      "low": 107.19000244140625,
      "close": 107.43000030517578,
      "volume": 239400
    },
    {
      "time": "2026-02-06",
      "open": 107.44999694824219,
      "high": 107.44999694824219,
      "low": 107.29000091552734,
      "close": 107.37999725341797,
      "volume": 138200
    },
    {
      "time": "2026-02-09",
      "open": 107.33999633789062,
      "high": 107.43000030517578,
      "low": 107.33999633789062,
      "close": 107.41999816894531,
      "volume": 94500
    },
    {
      "time": "2026-02-10",
      "open": 107.61000061035156,
      "high": 107.62999725341797,
      "low": 107.55000305175781,
      "close": 107.58999633789062,
      "volume": 102800
    },
    {
      "time": "2026-02-11",
      "open": 107.41999816894531,
      "high": 107.52999877929688,
      "low": 107.37999725341797,
      "close": 107.44000244140625,
      "volume": 101400
    },
    {
      "time": "2026-02-12",
      "open": 107.55999755859375,
      "high": 107.7300033569336,
      "low": 107.51000213623047,
      "close": 107.70999908447266,
      "volume": 163300
    },
    {
      "time": "2026-02-13",
      "open": 107.88999938964844,
      "high": 107.98999786376953,
      "low": 107.88999938964844,
      "close": 107.94000244140625,
      "volume": 276800
    },
    {
      "time": "2026-02-17",
      "open": 107.95999908447266,
      "high": 107.97000122070312,
      "low": 107.88999938964844,
      "close": 107.94000244140625,
      "volume": 350400
    },
    {
      "time": "2026-02-18",
      "open": 107.83999633789062,
      "high": 107.88999938964844,
      "low": 107.80000305175781,
      "close": 107.81999969482422,
      "volume": 824700
    },
    {
      "time": "2026-02-19",
      "open": 107.75,
      "high": 107.88999938964844,
      "low": 107.75,
      "close": 107.83999633789062,
      "volume": 248700
    },
    {
      "time": "2026-02-20",
      "open": 107.83999633789062,
      "high": 107.87999725341797,
      "low": 107.76000213623047,
      "close": 107.86000061035156,
      "volume": 506900
    },
    {
      "time": "2026-02-23",
      "open": 107.88999938964844,
      "high": 108.0999984741211,
      "low": 107.88999938964844,
      "close": 108.06999969482422,
      "volume": 152400
    },
    {
      "time": "2026-02-24",
      "open": 108.02999877929688,
      "high": 108.05000305175781,
      "low": 107.95999908447266,
      "close": 108.04000091552734,
      "volume": 169500
    },
    {
      "time": "2026-02-25",
      "open": 107.93000030517578,
      "high": 108.0199966430664,
      "low": 107.93000030517578,
      "close": 107.97000122070312,
      "volume": 123500
    },
    {
      "time": "2026-02-26",
      "open": 108,
      "high": 108.11000061035156,
      "low": 108,
      "close": 108.08999633789062,
      "volume": 183600
    },
    {
      "time": "2026-02-27",
      "open": 108.29000091552734,
      "high": 108.33999633789062,
      "low": 108.23999786376953,
      "close": 108.29000091552734,
      "volume": 568100
    },
    {
      "time": "2026-03-02",
      "open": 107.7699966430664,
      "high": 107.7699966430664,
      "low": 107.56999969482422,
      "close": 107.63999938964844,
      "volume": 132500
    },
    {
      "time": "2026-03-03",
      "open": 107.31999969482422,
      "high": 107.68000030517578,
      "low": 107.31999969482422,
      "close": 107.58999633789062,
      "volume": 210400
    },
    {
      "time": "2026-03-04",
      "open": 107.54000091552734,
      "high": 107.62000274658203,
      "low": 107.48999786376953,
      "close": 107.5199966430664,
      "volume": 234200
    },
    {
      "time": "2026-03-05",
      "open": 107.33000183105469,
      "high": 107.37000274658203,
      "low": 107.25,
      "close": 107.30999755859375,
      "volume": 239300
    },
    {
      "time": "2026-03-06",
      "open": 107.11000061035156,
      "high": 107.47000122070312,
      "low": 107.11000061035156,
      "close": 107.33000183105469,
      "volume": 290300
    },
    {
      "time": "2026-03-09",
      "open": 107.27999877929688,
      "high": 107.5,
      "low": 107.16999816894531,
      "close": 107.4800033569336,
      "volume": 118500
    },
    {
      "time": "2026-03-10",
      "open": 107.4000015258789,
      "high": 107.51000213623047,
      "low": 107.29000091552734,
      "close": 107.29000091552734,
      "volume": 114100
    },
    {
      "time": "2026-03-11",
      "open": 107.12000274658203,
      "high": 107.20999908447266,
      "low": 107.01000213623047,
      "close": 107.02999877929688,
      "volume": 95800
    },
    {
      "time": "2026-03-12",
      "open": 106.95999908447266,
      "high": 106.97000122070312,
      "low": 106.61000061035156,
      "close": 106.66000366210938,
      "volume": 546200
    },
    {
      "time": "2026-03-13",
      "open": 106.83999633789062,
      "high": 106.88999938964844,
      "low": 106.62000274658203,
      "close": 106.62000274658203,
      "volume": 343800
    },
    {
      "time": "2026-03-16",
      "open": 106.91000366210938,
      "high": 106.95999908447266,
      "low": 106.81999969482422,
      "close": 106.91999816894531,
      "volume": 97600
    },
    {
      "time": "2026-03-17",
      "open": 106.9800033569336,
      "high": 107.08999633789062,
      "low": 106.9800033569336,
      "close": 107.0199966430664,
      "volume": 352600
    },
    {
      "time": "2026-03-18",
      "open": 106.9000015258789,
      "high": 106.98999786376953,
      "low": 106.69999694824219,
      "close": 106.69999694824219,
      "volume": 130000
    },
    {
      "time": "2026-03-19",
      "open": 106.47000122070312,
      "high": 106.80000305175781,
      "low": 106.47000122070312,
      "close": 106.70999908447266,
      "volume": 135900
    },
    {
      "time": "2026-03-20",
      "open": 106.41999816894531,
      "high": 106.48999786376953,
      "low": 106.19000244140625,
      "close": 106.19999694824219,
      "volume": 135700
    },
    {
      "time": "2026-03-23",
      "open": 106.36000061035156,
      "high": 106.5999984741211,
      "low": 106.2300033569336,
      "close": 106.4800033569336,
      "volume": 260800
    },
    {
      "time": "2026-03-24",
      "open": 106.16999816894531,
      "high": 106.41999816894531,
      "low": 106.12999725341797,
      "close": 106.2300033569336,
      "volume": 127900
    },
    {
      "time": "2026-03-25",
      "open": 106.5199966430664,
      "high": 106.55999755859375,
      "low": 106.41000366210938,
      "close": 106.4800033569336,
      "volume": 200100
    },
    {
      "time": "2026-03-26",
      "open": 106.25,
      "high": 106.37000274658203,
      "low": 106.01000213623047,
      "close": 106.04000091552734,
      "volume": 223900
    },
    {
      "time": "2026-03-27",
      "open": 105.98999786376953,
      "high": 106.19000244140625,
      "low": 105.91999816894531,
      "close": 106.16000366210938,
      "volume": 186100
    },
    {
      "time": "2026-03-30",
      "open": 106.48999786376953,
      "high": 106.58999633789062,
      "low": 106.41999816894531,
      "close": 106.5,
      "volume": 216000
    },
    {
      "time": "2026-03-31",
      "open": 106.6500015258789,
      "high": 106.79000091552734,
      "low": 106.5999984741211,
      "close": 106.68000030517578,
      "volume": 165300
    },
    {
      "time": "2026-04-01",
      "open": 106.3499984741211,
      "high": 106.47000122070312,
      "low": 106.30999755859375,
      "close": 106.3499984741211,
      "volume": 102000
    },
    {
      "time": "2026-04-02",
      "open": 106.2699966430664,
      "high": 106.55999755859375,
      "low": 106.2699966430664,
      "close": 106.48999786376953,
      "volume": 100500
    },
    {
      "time": "2026-04-06",
      "open": 106.37999725341797,
      "high": 106.44000244140625,
      "low": 106.29000091552734,
      "close": 106.33000183105469,
      "volume": 130700
    },
    {
      "time": "2026-04-07",
      "open": 106.4000015258789,
      "high": 106.52999877929688,
      "low": 106.18000030517578,
      "close": 106.51000213623047,
      "volume": 226800
    },
    {
      "time": "2026-04-08",
      "open": 106.86000061035156,
      "high": 106.86000061035156,
      "low": 106.61000061035156,
      "close": 106.66999816894531,
      "volume": 234000
    },
    {
      "time": "2026-04-09",
      "open": 106.69999694824219,
      "high": 106.80000305175781,
      "low": 106.55000305175781,
      "close": 106.70999908447266,
      "volume": 52100
    },
    {
      "time": "2026-04-10",
      "open": 106.66000366210938,
      "high": 106.7300033569336,
      "low": 106.58999633789062,
      "close": 106.61000061035156,
      "volume": 90600
    },
    {
      "time": "2026-04-13",
      "open": 106.61000061035156,
      "high": 106.7699966430664,
      "low": 106.55999755859375,
      "close": 106.76000213623047,
      "volume": 113100
    },
    {
      "time": "2026-04-14",
      "open": 106.7300033569336,
      "high": 106.93000030517578,
      "low": 106.7300033569336,
      "close": 106.91999816894531,
      "volume": 109600
    },
    {
      "time": "2026-04-15",
      "open": 106.93000030517578,
      "high": 106.93000030517578,
      "low": 106.77999877929688,
      "close": 106.83000183105469,
      "volume": 98100
    },
    {
      "time": "2026-04-16",
      "open": 106.83000183105469,
      "high": 106.91999816894531,
      "low": 106.73999786376953,
      "close": 106.73999786376953,
      "volume": 89400
    },
    {
      "time": "2026-04-17",
      "open": 107.05999755859375,
      "high": 107.16000366210938,
      "low": 107.04000091552734,
      "close": 107.05000305175781,
      "volume": 92300
    },
    {
      "time": "2026-04-20",
      "open": 107,
      "high": 107.06999969482422,
      "low": 106.94999694824219,
      "close": 107.01000213623047,
      "volume": 100600
    },
    {
      "time": "2026-04-21",
      "open": 106.95999908447266,
      "high": 106.95999908447266,
      "low": 106.76000213623047,
      "close": 106.7699966430664,
      "volume": 746600
    },
    {
      "time": "2026-04-22",
      "open": 106.93000030517578,
      "high": 106.94000244140625,
      "low": 106.81999969482422,
      "close": 106.8499984741211,
      "volume": 140400
    },
    {
      "time": "2026-04-23",
      "open": 106.79000091552734,
      "high": 106.9000015258789,
      "low": 106.63999938964844,
      "close": 106.75,
      "volume": 1127100
    },
    {
      "time": "2026-04-24",
      "open": 106.72000122070312,
      "high": 106.91999816894531,
      "low": 106.68000030517578,
      "close": 106.9000015258789,
      "volume": 228200
    },
    {
      "time": "2026-04-27",
      "open": 106.8499984741211,
      "high": 106.86000061035156,
      "low": 106.7300033569336,
      "close": 106.79000091552734,
      "volume": 113600
    },
    {
      "time": "2026-04-28",
      "open": 106.66000366210938,
      "high": 106.69999694824219,
      "low": 106.62000274658203,
      "close": 106.66999816894531,
      "volume": 106500
    },
    {
      "time": "2026-04-29",
      "open": 106.51000213623047,
      "high": 106.54000091552734,
      "low": 106.33999633789062,
      "close": 106.37000274658203,
      "volume": 346500
    },
    {
      "time": "2026-04-30",
      "open": 106.55000305175781,
      "high": 106.58999633789062,
      "low": 106.48999786376953,
      "close": 106.5199966430664,
      "volume": 193300
    },
    {
      "time": "2026-05-01",
      "open": 106.27999877929688,
      "high": 106.44999694824219,
      "low": 106.19999694824219,
      "close": 106.27999877929688,
      "volume": 256700
    },
    {
      "time": "2026-05-04",
      "open": 106.0999984741211,
      "high": 106.18000030517578,
      "low": 105.91999816894531,
      "close": 106.05999755859375,
      "volume": 142100
    },
    {
      "time": "2026-05-05",
      "open": 106.08999633789062,
      "high": 106.22000122070312,
      "low": 106.08999633789062,
      "close": 106.13999938964844,
      "volume": 132800
    },
    {
      "time": "2026-05-06",
      "open": 106.44999694824219,
      "high": 106.47000122070312,
      "low": 106.37999725341797,
      "close": 106.44000244140625,
      "volume": 131900
    },
    {
      "time": "2026-05-07",
      "open": 106.56999969482422,
      "high": 106.56999969482422,
      "low": 106.25,
      "close": 106.2699966430664,
      "volume": 183300
    },
    {
      "time": "2026-05-08",
      "open": 106.51000213623047,
      "high": 106.51000213623047,
      "low": 106.4000015258789,
      "close": 106.44000244140625,
      "volume": 64600
    },
    {
      "time": "2026-05-11",
      "open": 106.4000015258789,
      "high": 106.41999816894531,
      "low": 106.25,
      "close": 106.26000213623047,
      "volume": 103000
    },
    {
      "time": "2026-05-12",
      "open": 106.0999984741211,
      "high": 106.11000061035156,
      "low": 106.05000305175781,
      "close": 106.08000183105469,
      "volume": 140600
    },
    {
      "time": "2026-05-13",
      "open": 106.0999984741211,
      "high": 106.13999938964844,
      "low": 105.9800033569336,
      "close": 106.12999725341797,
      "volume": 135600
    },
    {
      "time": "2026-05-14",
      "open": 106.26000213623047,
      "high": 106.26000213623047,
      "low": 106.0199966430664,
      "close": 106.0199966430664,
      "volume": 732100
    },
    {
      "time": "2026-05-15",
      "open": 105.80000305175781,
      "high": 105.80000305175781,
      "low": 105.6500015258789,
      "close": 105.6500015258789,
      "volume": 211200
    },
    {
      "time": "2026-05-18",
      "open": 105.69999694824219,
      "high": 105.80999755859375,
      "low": 105.58000183105469,
      "close": 105.63999938964844,
      "volume": 239700
    },
    {
      "time": "2026-05-19",
      "open": 105.47000122070312,
      "high": 105.52999877929688,
      "low": 105.33999633789062,
      "close": 105.44999694824219,
      "volume": 187300
    },
    {
      "time": "2026-05-20",
      "open": 105.5199966430664,
      "high": 105.87999725341797,
      "low": 105.44999694824219,
      "close": 105.81999969482422,
      "volume": 163700
    },
    {
      "time": "2026-05-21",
      "open": 105.58000183105469,
      "high": 105.8499984741211,
      "low": 105.55999755859375,
      "close": 105.83000183105469,
      "volume": 209200
    },
    {
      "time": "2026-05-22",
      "open": 105.87000274658203,
      "high": 105.97000122070312,
      "low": 105.70999908447266,
      "close": 105.8499984741211,
      "volume": 107800
    },
    {
      "time": "2026-05-26",
      "open": 106.0199966430664,
      "high": 106.12000274658203,
      "low": 105.97000122070312,
      "close": 106.08000183105469,
      "volume": 305500
    },
    {
      "time": "2026-05-27",
      "open": 106.16999816894531,
      "high": 106.18000030517578,
      "low": 106.08000183105469,
      "close": 106.08999633789062,
      "volume": 138700
    },
    {
      "time": "2026-05-28",
      "open": 106.16999816894531,
      "high": 106.30000305175781,
      "low": 106.08000183105469,
      "close": 106.18000030517578,
      "volume": 131000
    },
    {
      "time": "2026-05-29",
      "open": 106.36000061035156,
      "high": 106.37999725341797,
      "low": 106.26000213623047,
      "close": 106.27999877929688,
      "volume": 116000
    },
    {
      "time": "2026-06-01",
      "open": 105.76000213623047,
      "high": 105.9000015258789,
      "low": 105.66999816894531,
      "close": 105.87999725341797,
      "volume": 128300
    },
    {
      "time": "2026-06-02",
      "open": 105.9800033569336,
      "high": 105.9800033569336,
      "low": 105.86000061035156,
      "close": 105.87000274658203,
      "volume": 81300
    },
    {
      "time": "2026-06-03",
      "open": 105.70999908447266,
      "high": 105.80000305175781,
      "low": 105.68000030517578,
      "close": 105.7300033569336,
      "volume": 160700
    },
    {
      "time": "2026-06-04",
      "open": 105.95999908447266,
      "high": 105.9800033569336,
      "low": 105.83000183105469,
      "close": 105.83000183105469,
      "volume": 153400
    },
    {
      "time": "2026-06-05",
      "open": 105.55000305175781,
      "high": 105.61000061035156,
      "low": 105.47000122070312,
      "close": 105.5,
      "volume": 102500
    },
    {
      "time": "2026-06-08",
      "open": 105.58000183105469,
      "high": 105.66999816894531,
      "low": 105.4800033569336,
      "close": 105.4800033569336,
      "volume": 123900
    },
    {
      "time": "2026-06-09",
      "open": 105.56999969482422,
      "high": 105.68000030517578,
      "low": 105.55000305175781,
      "close": 105.62999725341797,
      "volume": 100600
    },
    {
      "time": "2026-06-10",
      "open": 105.70999908447266,
      "high": 105.70999908447266,
      "low": 105.58000183105469,
      "close": 105.62000274658203,
      "volume": 126900
    },
    {
      "time": "2026-06-11",
      "open": 105.69999694824219,
      "high": 106.02999877929688,
      "low": 105.62000274658203,
      "close": 106,
      "volume": 155600
    },
    {
      "time": "2026-06-12",
      "open": 105.8499984741211,
      "high": 105.97000122070312,
      "low": 105.81999969482422,
      "close": 105.93000030517578,
      "volume": 81700
    },
    {
      "time": "2026-06-15",
      "open": 106.04000091552734,
      "high": 106.11000061035156,
      "low": 105.98999786376953,
      "close": 106,
      "volume": 57100
    },
    {
      "time": "2026-06-16",
      "open": 106.01000213623047,
      "high": 106.1500015258789,
      "low": 106.01000213623047,
      "close": 106.08999633789062,
      "volume": 87800
    },
    {
      "time": "2026-06-17",
      "open": 106.04000091552734,
      "high": 106.11000061035156,
      "low": 105.66000366210938,
      "close": 105.68000030517578,
      "volume": 108300
    },
    {
      "time": "2026-06-18",
      "open": 105.88999938964844,
      "high": 106.02999877929688,
      "low": 105.87000274658203,
      "close": 105.88999938964844,
      "volume": 72100
    },
    {
      "time": "2026-06-22",
      "open": 105.7699966430664,
      "high": 105.77999877929688,
      "low": 105.68000030517578,
      "close": 105.70999908447266,
      "volume": 75200
    },
    {
      "time": "2026-06-23",
      "open": 105.7699966430664,
      "high": 105.87999725341797,
      "low": 105.7699966430664,
      "close": 105.80000305175781,
      "volume": 92700
    },
    {
      "time": "2026-06-24",
      "open": 106.01000213623047,
      "high": 106.12999725341797,
      "low": 106,
      "close": 106.08999633789062,
      "volume": 112400
    },
    {
      "time": "2026-06-25",
      "open": 106.2300033569336,
      "high": 106.27999877929688,
      "low": 106.13999938964844,
      "close": 106.1500015258789,
      "volume": 69700
    },
    {
      "time": "2026-06-26",
      "open": 106.26000213623047,
      "high": 106.3499984741211,
      "low": 106.19000244140625,
      "close": 106.30000305175781,
      "volume": 109800
    },
    {
      "time": "2026-06-29",
      "open": 106.33999633789062,
      "high": 106.33999633789062,
      "low": 106.25,
      "close": 106.30999755859375,
      "volume": 120500
    },
    {
      "time": "2026-06-30",
      "open": 106.23999786376953,
      "high": 106.23999786376953,
      "low": 106.06999969482422,
      "close": 106.0999984741211,
      "volume": 106500
    },
    {
      "time": "2026-07-01",
      "open": 105.66000366210938,
      "high": 105.7699966430664,
      "low": 105.63999938964844,
      "close": 105.69000244140625,
      "volume": 109100
    },
    {
      "time": "2026-07-02",
      "open": 105.81999969482422,
      "high": 105.87000274658203,
      "low": 105.75,
      "close": 105.80999755859375,
      "volume": 93000
    },
    {
      "time": "2026-07-06",
      "open": 105.9000015258789,
      "high": 105.9000015258789,
      "low": 105.7699966430664,
      "close": 105.87999725341797,
      "volume": 72400
    },
    {
      "time": "2026-07-07",
      "open": 105.77999877929688,
      "high": 105.77999877929688,
      "low": 105.55999755859375,
      "close": 105.58000183105469,
      "volume": 119600
    },
    {
      "time": "2026-07-08",
      "open": 105.44999694824219,
      "high": 105.5199966430664,
      "low": 105.3499984741211,
      "close": 105.48999786376953,
      "volume": 65200
    },
    {
      "time": "2026-07-09",
      "open": 105.54000091552734,
      "high": 105.66999816894531,
      "low": 105.5199966430664,
      "close": 105.58999633789062,
      "volume": 91300
    },
    {
      "time": "2026-07-10",
      "open": 105.55000305175781,
      "high": 105.63999938964844,
      "low": 105.4800033569336,
      "close": 105.5,
      "volume": 103200
    },
    {
      "time": "2026-07-13",
      "open": 105.41000366210938,
      "high": 105.44000244140625,
      "low": 105.26000213623047,
      "close": 105.26000213623047,
      "volume": 58400
    },
    {
      "time": "2026-07-14",
      "open": 105.47000122070312,
      "high": 105.58999633789062,
      "low": 105.43000030517578,
      "close": 105.48999786376953,
      "volume": 96800
    },
    {
      "time": "2026-07-15",
      "open": 105.62999725341797,
      "high": 105.73999786376953,
      "low": 105.56999969482422,
      "close": 105.66000366210938,
      "volume": 66900
    },
    {
      "time": "2026-07-16",
      "open": 105.62000274658203,
      "high": 105.66999816894531,
      "low": 105.56999969482422,
      "close": 105.6500015258789,
      "volume": 499100
    },
    {
      "time": "2026-07-17",
      "open": 105.7300033569336,
      "high": 105.83999633789062,
      "low": 105.66999816894531,
      "close": 105.70999908447266,
      "volume": 113600
    },
    {
      "time": "2026-07-20",
      "open": 105.66000366210938,
      "high": 105.66000366210938,
      "low": 105.47000122070312,
      "close": 105.52999877929688,
      "volume": 50000
    },
    {
      "time": "2026-07-21",
      "open": 105.4800033569336,
      "high": 105.4800033569336,
      "low": 105.36000061035156,
      "close": 105.38999938964844,
      "volume": 118400
    },
    {
      "time": "2026-07-22",
      "open": 105.30000305175781,
      "high": 105.3499984741211,
      "low": 105.2300033569336,
      "close": 105.25,
      "volume": 74500
    },
    {
      "time": "2026-07-23",
      "open": 105,
      "high": 105.11000061035156,
      "low": 105,
      "close": 105.08000183105469,
      "volume": 129100
    },
    {
      "time": "2026-07-24",
      "open": 105.19000244140625,
      "high": 105.27010345458984,
      "low": 105.1449966430664,
      "close": 105.20500183105469,
      "volume": 54706
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 107.10359954833984
    },
    {
      "time": "2025-10-06",
      "value": 107.12019958496094
    },
    {
      "time": "2025-10-07",
      "value": 107.1411996459961
    },
    {
      "time": "2025-10-08",
      "value": 107.1561996459961
    },
    {
      "time": "2025-10-09",
      "value": 107.17319961547851
    },
    {
      "time": "2025-10-10",
      "value": 107.19539962768555
    },
    {
      "time": "2025-10-13",
      "value": 107.21279968261719
    },
    {
      "time": "2025-10-14",
      "value": 107.23039962768554
    },
    {
      "time": "2025-10-15",
      "value": 107.24879959106445
    },
    {
      "time": "2025-10-16",
      "value": 107.27099960327149
    },
    {
      "time": "2025-10-17",
      "value": 107.2929997253418
    },
    {
      "time": "2025-10-20",
      "value": 107.31899978637695
    },
    {
      "time": "2025-10-21",
      "value": 107.34519973754882
    },
    {
      "time": "2025-10-22",
      "value": 107.37019973754883
    },
    {
      "time": "2025-10-23",
      "value": 107.38859970092773
    },
    {
      "time": "2025-10-24",
      "value": 107.4115997314453
    },
    {
      "time": "2025-10-27",
      "value": 107.43579971313477
    },
    {
      "time": "2025-10-28",
      "value": 107.46179962158203
    },
    {
      "time": "2025-10-29",
      "value": 107.47819961547852
    },
    {
      "time": "2025-10-30",
      "value": 107.4929995727539
    },
    {
      "time": "2025-10-31",
      "value": 107.51199951171876
    },
    {
      "time": "2025-11-03",
      "value": 107.51579956054688
    },
    {
      "time": "2025-11-04",
      "value": 107.52319961547852
    },
    {
      "time": "2025-11-05",
      "value": 107.52219970703125
    },
    {
      "time": "2025-11-06",
      "value": 107.5247996520996
    },
    {
      "time": "2025-11-07",
      "value": 107.52739959716797
    },
    {
      "time": "2025-11-10",
      "value": 107.52759963989257
    },
    {
      "time": "2025-11-11",
      "value": 107.54079956054687
    },
    {
      "time": "2025-11-12",
      "value": 107.55079956054688
    },
    {
      "time": "2025-11-13",
      "value": 107.55179946899415
    },
    {
      "time": "2025-11-14",
      "value": 107.54579956054687
    },
    {
      "time": "2025-11-17",
      "value": 107.53919952392579
    },
    {
      "time": "2025-11-18",
      "value": 107.53719955444336
    },
    {
      "time": "2025-11-19",
      "value": 107.53259963989258
    },
    {
      "time": "2025-11-20",
      "value": 107.52879959106446
    },
    {
      "time": "2025-11-21",
      "value": 107.53039962768554
    },
    {
      "time": "2025-11-24",
      "value": 107.53159957885742
    },
    {
      "time": "2025-11-25",
      "value": 107.534599609375
    },
    {
      "time": "2025-11-26",
      "value": 107.54259963989257
    },
    {
      "time": "2025-11-28",
      "value": 107.55039962768555
    },
    {
      "time": "2025-12-01",
      "value": 107.54779968261718
    },
    {
      "time": "2025-12-02",
      "value": 107.54779968261718
    },
    {
      "time": "2025-12-03",
      "value": 107.5495997619629
    },
    {
      "time": "2025-12-04",
      "value": 107.5497998046875
    },
    {
      "time": "2025-12-05",
      "value": 107.55279983520508
    },
    {
      "time": "2025-12-08",
      "value": 107.55339981079102
    },
    {
      "time": "2025-12-09",
      "value": 107.54899993896484
    },
    {
      "time": "2025-12-10",
      "value": 107.54859985351563
    },
    {
      "time": "2025-12-11",
      "value": 107.54939987182617
    },
    {
      "time": "2025-12-12",
      "value": 107.5481999206543
    },
    {
      "time": "2025-12-15",
      "value": 107.55059997558594
    },
    {
      "time": "2025-12-16",
      "value": 107.55779998779298
    },
    {
      "time": "2025-12-17",
      "value": 107.56199996948243
    },
    {
      "time": "2025-12-18",
      "value": 107.57
    },
    {
      "time": "2025-12-19",
      "value": 107.57100006103515
    },
    {
      "time": "2025-12-22",
      "value": 107.56540008544921
    },
    {
      "time": "2025-12-23",
      "value": 107.55480010986328
    },
    {
      "time": "2025-12-24",
      "value": 107.54720016479492
    },
    {
      "time": "2025-12-26",
      "value": 107.54100021362305
    },
    {
      "time": "2025-12-29",
      "value": 107.53280014038086
    },
    {
      "time": "2025-12-30",
      "value": 107.5252000427246
    },
    {
      "time": "2025-12-31",
      "value": 107.5133999633789
    },
    {
      "time": "2026-01-02",
      "value": 107.49979995727539
    },
    {
      "time": "2026-01-05",
      "value": 107.48839996337891
    },
    {
      "time": "2026-01-06",
      "value": 107.47919998168945
    },
    {
      "time": "2026-01-07",
      "value": 107.47040008544921
    },
    {
      "time": "2026-01-08",
      "value": 107.45860000610351
    },
    {
      "time": "2026-01-09",
      "value": 107.4468000793457
    },
    {
      "time": "2026-01-12",
      "value": 107.44100006103515
    },
    {
      "time": "2026-01-13",
      "value": 107.43800003051757
    },
    {
      "time": "2026-01-14",
      "value": 107.43580017089843
    },
    {
      "time": "2026-01-15",
      "value": 107.43760009765624
    },
    {
      "time": "2026-01-16",
      "value": 107.43600006103516
    },
    {
      "time": "2026-01-20",
      "value": 107.43580001831054
    },
    {
      "time": "2026-01-21",
      "value": 107.43279998779298
    },
    {
      "time": "2026-01-22",
      "value": 107.42940002441406
    },
    {
      "time": "2026-01-23",
      "value": 107.42940002441406
    },
    {
      "time": "2026-01-26",
      "value": 107.42600006103515
    },
    {
      "time": "2026-01-27",
      "value": 107.42280014038086
    },
    {
      "time": "2026-01-28",
      "value": 107.42300018310547
    },
    {
      "time": "2026-01-29",
      "value": 107.42620010375977
    },
    {
      "time": "2026-01-30",
      "value": 107.42920013427734
    },
    {
      "time": "2026-02-02",
      "value": 107.42120010375976
    },
    {
      "time": "2026-02-03",
      "value": 107.41360000610352
    },
    {
      "time": "2026-02-04",
      "value": 107.40440002441406
    },
    {
      "time": "2026-02-05",
      "value": 107.39919998168945
    },
    {
      "time": "2026-02-06",
      "value": 107.39099990844727
    },
    {
      "time": "2026-02-09",
      "value": 107.38019989013672
    },
    {
      "time": "2026-02-10",
      "value": 107.37119979858399
    },
    {
      "time": "2026-02-11",
      "value": 107.3613998413086
    },
    {
      "time": "2026-02-12",
      "value": 107.36699981689453
    },
    {
      "time": "2026-02-13",
      "value": 107.3765998840332
    },
    {
      "time": "2026-02-17",
      "value": 107.38299987792969
    },
    {
      "time": "2026-02-18",
      "value": 107.39059982299804
    },
    {
      "time": "2026-02-19",
      "value": 107.40039978027343
    },
    {
      "time": "2026-02-20",
      "value": 107.41199981689454
    },
    {
      "time": "2026-02-23",
      "value": 107.43019973754883
    },
    {
      "time": "2026-02-24",
      "value": 107.44259979248046
    },
    {
      "time": "2026-02-25",
      "value": 107.45319976806641
    },
    {
      "time": "2026-02-26",
      "value": 107.46859970092774
    },
    {
      "time": "2026-02-27",
      "value": 107.4861996459961
    },
    {
      "time": "2026-03-02",
      "value": 107.48839965820312
    },
    {
      "time": "2026-03-03",
      "value": 107.489599609375
    },
    {
      "time": "2026-03-04",
      "value": 107.48639953613281
    },
    {
      "time": "2026-03-05",
      "value": 107.48759948730469
    },
    {
      "time": "2026-03-06",
      "value": 107.48999954223633
    },
    {
      "time": "2026-03-09",
      "value": 107.49659957885743
    },
    {
      "time": "2026-03-10",
      "value": 107.49519958496094
    },
    {
      "time": "2026-03-11",
      "value": 107.48839950561523
    },
    {
      "time": "2026-03-12",
      "value": 107.4711996459961
    },
    {
      "time": "2026-03-13",
      "value": 107.45379974365234
    },
    {
      "time": "2026-03-16",
      "value": 107.44519973754883
    },
    {
      "time": "2026-03-17",
      "value": 107.43939971923828
    },
    {
      "time": "2026-03-18",
      "value": 107.424599609375
    },
    {
      "time": "2026-03-19",
      "value": 107.41039962768555
    },
    {
      "time": "2026-03-20",
      "value": 107.38479949951171
    },
    {
      "time": "2026-03-23",
      "value": 107.36759963989257
    },
    {
      "time": "2026-03-24",
      "value": 107.34479965209961
    },
    {
      "time": "2026-03-25",
      "value": 107.3279997253418
    },
    {
      "time": "2026-03-26",
      "value": 107.30039978027344
    },
    {
      "time": "2026-03-27",
      "value": 107.27399978637695
    },
    {
      "time": "2026-03-30",
      "value": 107.25719985961913
    },
    {
      "time": "2026-03-31",
      "value": 107.24639984130859
    },
    {
      "time": "2026-04-01",
      "value": 107.23199981689453
    },
    {
      "time": "2026-04-02",
      "value": 107.21699981689453
    },
    {
      "time": "2026-04-06",
      "value": 107.19919982910156
    },
    {
      "time": "2026-04-07",
      "value": 107.18299987792969
    },
    {
      "time": "2026-04-08",
      "value": 107.16919982910156
    },
    {
      "time": "2026-04-09",
      "value": 107.15619979858398
    },
    {
      "time": "2026-04-10",
      "value": 107.1413998413086
    },
    {
      "time": "2026-04-13",
      "value": 107.12879989624024
    },
    {
      "time": "2026-04-14",
      "value": 107.11799987792969
    },
    {
      "time": "2026-04-15",
      "value": 107.11419998168945
    },
    {
      "time": "2026-04-16",
      "value": 107.1083999633789
    },
    {
      "time": "2026-04-17",
      "value": 107.10779998779297
    },
    {
      "time": "2026-04-20",
      "value": 107.09940002441407
    },
    {
      "time": "2026-04-21",
      "value": 107.08720001220703
    },
    {
      "time": "2026-04-22",
      "value": 107.07580001831055
    },
    {
      "time": "2026-04-23",
      "value": 107.05900009155273
    },
    {
      "time": "2026-04-24",
      "value": 107.04820007324219
    },
    {
      "time": "2026-04-27",
      "value": 107.02980010986329
    },
    {
      "time": "2026-04-28",
      "value": 107.00440002441407
    },
    {
      "time": "2026-04-29",
      "value": 106.97300003051758
    },
    {
      "time": "2026-04-30",
      "value": 106.94699996948242
    },
    {
      "time": "2026-05-01",
      "value": 106.91580001831055
    },
    {
      "time": "2026-05-04",
      "value": 106.8797999572754
    },
    {
      "time": "2026-05-05",
      "value": 106.84119995117187
    },
    {
      "time": "2026-05-06",
      "value": 106.80919998168946
    },
    {
      "time": "2026-05-07",
      "value": 106.77519989013672
    },
    {
      "time": "2026-05-08",
      "value": 106.74220001220704
    },
    {
      "time": "2026-05-11",
      "value": 106.70160003662109
    },
    {
      "time": "2026-05-12",
      "value": 106.67040008544922
    },
    {
      "time": "2026-05-13",
      "value": 106.64120010375977
    },
    {
      "time": "2026-05-14",
      "value": 106.61120010375977
    },
    {
      "time": "2026-05-15",
      "value": 106.57800018310547
    },
    {
      "time": "2026-05-18",
      "value": 106.54420013427735
    },
    {
      "time": "2026-05-19",
      "value": 106.50360000610351
    },
    {
      "time": "2026-05-20",
      "value": 106.47419998168945
    },
    {
      "time": "2026-05-21",
      "value": 106.4502000427246
    },
    {
      "time": "2026-05-22",
      "value": 106.43399993896485
    },
    {
      "time": "2026-05-26",
      "value": 106.4231999206543
    },
    {
      "time": "2026-05-27",
      "value": 106.4065998840332
    },
    {
      "time": "2026-05-28",
      "value": 106.38979995727539
    },
    {
      "time": "2026-05-29",
      "value": 106.38139999389648
    },
    {
      "time": "2026-06-01",
      "value": 106.3647999572754
    },
    {
      "time": "2026-06-02",
      "value": 106.35820007324219
    },
    {
      "time": "2026-06-03",
      "value": 106.34320007324219
    },
    {
      "time": "2026-06-04",
      "value": 106.33520004272461
    },
    {
      "time": "2026-06-05",
      "value": 106.31559997558594
    },
    {
      "time": "2026-06-08",
      "value": 106.30440002441406
    },
    {
      "time": "2026-06-09",
      "value": 106.29379989624023
    },
    {
      "time": "2026-06-10",
      "value": 106.27619995117188
    },
    {
      "time": "2026-06-11",
      "value": 106.26259994506836
    },
    {
      "time": "2026-06-12",
      "value": 106.25419998168945
    },
    {
      "time": "2026-06-15",
      "value": 106.24440002441406
    },
    {
      "time": "2026-06-16",
      "value": 106.23959991455078
    },
    {
      "time": "2026-06-17",
      "value": 106.22299987792968
    },
    {
      "time": "2026-06-18",
      "value": 106.20739990234375
    },
    {
      "time": "2026-06-22",
      "value": 106.18739990234376
    },
    {
      "time": "2026-06-23",
      "value": 106.17119995117187
    },
    {
      "time": "2026-06-24",
      "value": 106.15779983520508
    },
    {
      "time": "2026-06-25",
      "value": 106.14239990234375
    },
    {
      "time": "2026-06-26",
      "value": 106.13179992675781
    },
    {
      "time": "2026-06-29",
      "value": 106.1231999206543
    },
    {
      "time": "2026-06-30",
      "value": 106.10419982910156
    },
    {
      "time": "2026-07-01",
      "value": 106.07779983520508
    },
    {
      "time": "2026-07-02",
      "value": 106.05859985351563
    },
    {
      "time": "2026-07-06",
      "value": 106.03919982910156
    },
    {
      "time": "2026-07-07",
      "value": 106.01579986572266
    },
    {
      "time": "2026-07-08",
      "value": 105.98759979248047
    },
    {
      "time": "2026-07-09",
      "value": 105.96359970092773
    },
    {
      "time": "2026-07-10",
      "value": 105.94019973754882
    },
    {
      "time": "2026-07-13",
      "value": 105.9179997253418
    },
    {
      "time": "2026-07-14",
      "value": 105.89739974975586
    },
    {
      "time": "2026-07-15",
      "value": 105.8849998474121
    },
    {
      "time": "2026-07-16",
      "value": 105.87679992675781
    },
    {
      "time": "2026-07-17",
      "value": 105.86819992065429
    },
    {
      "time": "2026-07-20",
      "value": 105.8499998474121
    },
    {
      "time": "2026-07-21",
      "value": 105.83239990234375
    },
    {
      "time": "2026-07-22",
      "value": 105.80859985351563
    },
    {
      "time": "2026-07-23",
      "value": 105.78499984741211
    },
    {
      "time": "2026-07-24",
      "value": 105.76749984741211
    }
  ],
  "analysis": null
}