{
  "ok": true,
  "cached": false,
  "ticker": "VLTO",
  "price": 92.02,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "Honeycutt Jennifer",
      "title": "President and CEO",
      "is_csuite": 1,
      "value": 674215,
      "avg_price": 95,
      "filing_date": "2026-07-21"
    }
  ],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-24",
      "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"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-01",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-06",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-01-28",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "WM Is Set to Report Q2 Earnings: Here's What Investors Should Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wm-set-report-q2-earnings-165500631.html",
      "published": "2026-07-24"
    },
    {
      "title": "Veralto Gears Up to Report Q2 Earnings: What's in the Cards?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/veralto-gears-report-q2-earnings-163600255.html",
      "published": "2026-07-24"
    },
    {
      "title": "Analyst Report: Danaher Corporation",
      "publisher": "Morningstar Research",
      "link": "https://finance.yahoo.com/m/4ce0791d-3683-38c6-b8a8-b4b912be7095/analyst-report%3A-danaher.html",
      "published": "2026-07-23"
    },
    {
      "title": "Is Veralto (VLTO) Below Fair Value After Its Water Deal?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/veralto-vlto-below-fair-value-191306573.html",
      "published": "2026-07-22"
    },
    {
      "title": "Analysts Estimate GFL Environmental Inc. (GFL) to Report a Decline in Earnings: What to Look Out for",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/analysts-estimate-gfl-environmental-inc-140016927.html",
      "published": "2026-07-22"
    },
    {
      "title": "Veralto (VLTO) Buys Alfaa UV To Grow Its Water Treatment Reach In India",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/veralto-vlto-buys-alfaa-uv-050651990.html",
      "published": "2026-07-22"
    },
    {
      "title": "Veralto Insider Sold Shares Worth $674,215, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/veralto-insider-sold-shares-worth-210727355.html",
      "published": "2026-07-21"
    },
    {
      "title": "Veralto (VLTO) Earnings Expected to Grow: What to Know Ahead of Next Week's Release",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/veralto-vlto-earnings-expected-grow-140024711.html",
      "published": "2026-07-21"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 103.41999816894531,
      "high": 103.64700317382812,
      "low": 102.75,
      "close": 103.27999877929688,
      "volume": 1019400
    },
    {
      "time": "2025-07-28",
      "open": 102.51000213623047,
      "high": 103.61000061035156,
      "low": 101.79000091552734,
      "close": 103.0999984741211,
      "volume": 2086400
    },
    {
      "time": "2025-07-29",
      "open": 105,
      "high": 106.30000305175781,
      "low": 102.2300033569336,
      "close": 105.02999877929688,
      "volume": 2225100
    },
    {
      "time": "2025-07-30",
      "open": 106.63999938964844,
      "high": 107,
      "low": 104.75,
      "close": 105.77999877929688,
      "volume": 2071400
    },
    {
      "time": "2025-07-31",
      "open": 104.98999786376953,
      "high": 106.8550033569336,
      "low": 104.51000213623047,
      "close": 104.83000183105469,
      "volume": 1963500
    },
    {
      "time": "2025-08-01",
      "open": 104.45999908447266,
      "high": 104.83000183105469,
      "low": 103.38999938964844,
      "close": 104.75,
      "volume": 1297900
    },
    {
      "time": "2025-08-04",
      "open": 104.87000274658203,
      "high": 107.05999755859375,
      "low": 104.43000030517578,
      "close": 106.94999694824219,
      "volume": 1083000
    },
    {
      "time": "2025-08-05",
      "open": 106.93000030517578,
      "high": 107.4000015258789,
      "low": 106.25,
      "close": 106.55999755859375,
      "volume": 1324100
    },
    {
      "time": "2025-08-06",
      "open": 106.80000305175781,
      "high": 107.73999786376953,
      "low": 105.95999908447266,
      "close": 107.4800033569336,
      "volume": 1081800
    },
    {
      "time": "2025-08-07",
      "open": 108.29000091552734,
      "high": 108.51000213623047,
      "low": 107.0199966430664,
      "close": 107.54000091552734,
      "volume": 802000
    },
    {
      "time": "2025-08-08",
      "open": 107.55999755859375,
      "high": 108.19000244140625,
      "low": 107.43000030517578,
      "close": 107.69999694824219,
      "volume": 523000
    },
    {
      "time": "2025-08-11",
      "open": 107.81999969482422,
      "high": 108.44000244140625,
      "low": 107.08000183105469,
      "close": 107.13999938964844,
      "volume": 1203300
    },
    {
      "time": "2025-08-12",
      "open": 107.4800033569336,
      "high": 108.94000244140625,
      "low": 107.01000213623047,
      "close": 108.80999755859375,
      "volume": 1074200
    },
    {
      "time": "2025-08-13",
      "open": 109.01000213623047,
      "high": 109.80999755859375,
      "low": 107.0999984741211,
      "close": 109.75,
      "volume": 1211200
    },
    {
      "time": "2025-08-14",
      "open": 109.29000091552734,
      "high": 109.29000091552734,
      "low": 107.37000274658203,
      "close": 107.66999816894531,
      "volume": 957200
    },
    {
      "time": "2025-08-15",
      "open": 107.79000091552734,
      "high": 107.87000274658203,
      "low": 107.04000091552734,
      "close": 107.2699966430664,
      "volume": 1130100
    },
    {
      "time": "2025-08-18",
      "open": 107.5,
      "high": 108.26000213623047,
      "low": 106.61000061035156,
      "close": 106.69000244140625,
      "volume": 998800
    },
    {
      "time": "2025-08-19",
      "open": 106.9000015258789,
      "high": 108.37999725341797,
      "low": 106.68000030517578,
      "close": 108.0999984741211,
      "volume": 977100
    },
    {
      "time": "2025-08-20",
      "open": 108.5,
      "high": 109.23999786376953,
      "low": 108.19999694824219,
      "close": 108.91000366210938,
      "volume": 1264100
    },
    {
      "time": "2025-08-21",
      "open": 108.62000274658203,
      "high": 109.02999877929688,
      "low": 108.05000305175781,
      "close": 108.47000122070312,
      "volume": 646600
    },
    {
      "time": "2025-08-22",
      "open": 109,
      "high": 110.11000061035156,
      "low": 108.45999908447266,
      "close": 109.1500015258789,
      "volume": 1108500
    },
    {
      "time": "2025-08-25",
      "open": 108.94999694824219,
      "high": 109.30000305175781,
      "low": 107,
      "close": 107.1500015258789,
      "volume": 556100
    },
    {
      "time": "2025-08-26",
      "open": 107.05999755859375,
      "high": 107.68000030517578,
      "low": 106.58999633789062,
      "close": 107.11000061035156,
      "volume": 1167900
    },
    {
      "time": "2025-08-27",
      "open": 107.16999816894531,
      "high": 107.81999969482422,
      "low": 106.80999755859375,
      "close": 107.37000274658203,
      "volume": 597100
    },
    {
      "time": "2025-08-28",
      "open": 107.37999725341797,
      "high": 107.41999816894531,
      "low": 106.1500015258789,
      "close": 106.5,
      "volume": 523100
    },
    {
      "time": "2025-08-29",
      "open": 106.37000274658203,
      "high": 106.80000305175781,
      "low": 105.93000030517578,
      "close": 106.19000244140625,
      "volume": 716500
    },
    {
      "time": "2025-09-02",
      "open": 105.66000366210938,
      "high": 105.97000122070312,
      "low": 104.38999938964844,
      "close": 105.27999877929688,
      "volume": 887700
    },
    {
      "time": "2025-09-03",
      "open": 104.77999877929688,
      "high": 105.54000091552734,
      "low": 104,
      "close": 105.06999969482422,
      "volume": 1030300
    },
    {
      "time": "2025-09-04",
      "open": 105.56999969482422,
      "high": 106.5999984741211,
      "low": 104.87999725341797,
      "close": 106.5999984741211,
      "volume": 1088500
    },
    {
      "time": "2025-09-05",
      "open": 106.77999877929688,
      "high": 107.0199966430664,
      "low": 105.45999908447266,
      "close": 105.70999908447266,
      "volume": 965200
    },
    {
      "time": "2025-09-08",
      "open": 105.70999908447266,
      "high": 106.94999694824219,
      "low": 105.01000213623047,
      "close": 106.9000015258789,
      "volume": 910300
    },
    {
      "time": "2025-09-09",
      "open": 106.47000122070312,
      "high": 106.69000244140625,
      "low": 104.76000213623047,
      "close": 105.02999877929688,
      "volume": 866100
    },
    {
      "time": "2025-09-10",
      "open": 105,
      "high": 106.05000305175781,
      "low": 104.81999969482422,
      "close": 106.01000213623047,
      "volume": 924500
    },
    {
      "time": "2025-09-11",
      "open": 106.4800033569336,
      "high": 109.27999877929688,
      "low": 106.4800033569336,
      "close": 109.0999984741211,
      "volume": 1188900
    },
    {
      "time": "2025-09-12",
      "open": 109.44999694824219,
      "high": 109.86000061035156,
      "low": 108.49500274658203,
      "close": 109.02999877929688,
      "volume": 1253200
    },
    {
      "time": "2025-09-15",
      "open": 109.13999938964844,
      "high": 109.5250015258789,
      "low": 107.75,
      "close": 107.80000305175781,
      "volume": 1592600
    },
    {
      "time": "2025-09-16",
      "open": 107.5999984741211,
      "high": 108.05000305175781,
      "low": 106.0009994506836,
      "close": 106.54000091552734,
      "volume": 1651700
    },
    {
      "time": "2025-09-17",
      "open": 106.9800033569336,
      "high": 108.58999633789062,
      "low": 106.26000213623047,
      "close": 106.73999786376953,
      "volume": 2808400
    },
    {
      "time": "2025-09-18",
      "open": 107.61000061035156,
      "high": 107.95999908447266,
      "low": 106.77999877929688,
      "close": 107.05999755859375,
      "volume": 1490800
    },
    {
      "time": "2025-09-19",
      "open": 107.58999633789062,
      "high": 108,
      "low": 106.41999816894531,
      "close": 106.9000015258789,
      "volume": 3165200
    },
    {
      "time": "2025-09-22",
      "open": 106.62999725341797,
      "high": 107.06500244140625,
      "low": 105.69499969482422,
      "close": 105.81999969482422,
      "volume": 1353100
    },
    {
      "time": "2025-09-23",
      "open": 105.80000305175781,
      "high": 106.2300033569336,
      "low": 104.66999816894531,
      "close": 105.38999938964844,
      "volume": 879100
    },
    {
      "time": "2025-09-24",
      "open": 104.98999786376953,
      "high": 105.69000244140625,
      "low": 104.33999633789062,
      "close": 105.62999725341797,
      "volume": 1548300
    },
    {
      "time": "2025-09-25",
      "open": 106,
      "high": 106.6500015258789,
      "low": 104.05999755859375,
      "close": 104.48999786376953,
      "volume": 1127600
    },
    {
      "time": "2025-09-26",
      "open": 104.66000366210938,
      "high": 105.20999908447266,
      "low": 103.31999969482422,
      "close": 104.62999725341797,
      "volume": 1132300
    },
    {
      "time": "2025-09-29",
      "open": 104.56999969482422,
      "high": 105.79000091552734,
      "low": 104.3550033569336,
      "close": 105.08000183105469,
      "volume": 1292700
    },
    {
      "time": "2025-09-30",
      "open": 104.62000274658203,
      "high": 106.66000366210938,
      "low": 104.62000274658203,
      "close": 106.61000061035156,
      "volume": 1652600
    },
    {
      "time": "2025-10-01",
      "open": 105.95999908447266,
      "high": 106.33000183105469,
      "low": 104.84500122070312,
      "close": 106.04000091552734,
      "volume": 1845000
    },
    {
      "time": "2025-10-02",
      "open": 106.4800033569336,
      "high": 106.91000366210938,
      "low": 105.55000305175781,
      "close": 106.45999908447266,
      "volume": 1221900
    },
    {
      "time": "2025-10-03",
      "open": 106.22000122070312,
      "high": 107.9000015258789,
      "low": 106.01000213623047,
      "close": 107.13999938964844,
      "volume": 1134500
    },
    {
      "time": "2025-10-06",
      "open": 107.01499938964844,
      "high": 107.35900115966797,
      "low": 105.5,
      "close": 106.0999984741211,
      "volume": 1084200
    },
    {
      "time": "2025-10-07",
      "open": 106.12000274658203,
      "high": 106.55000305175781,
      "low": 99.88999938964844,
      "close": 104.83999633789062,
      "volume": 2437200
    },
    {
      "time": "2025-10-08",
      "open": 105.20999908447266,
      "high": 105.20999908447266,
      "low": 103.69999694824219,
      "close": 104,
      "volume": 1118000
    },
    {
      "time": "2025-10-09",
      "open": 103.77999877929688,
      "high": 104.22000122070312,
      "low": 102.4800033569336,
      "close": 102.87000274658203,
      "volume": 1288400
    },
    {
      "time": "2025-10-10",
      "open": 102.87000274658203,
      "high": 103.2249984741211,
      "low": 101.4000015258789,
      "close": 101.87000274658203,
      "volume": 1883100
    },
    {
      "time": "2025-10-13",
      "open": 102.16999816894531,
      "high": 102.74500274658203,
      "low": 101.44000244140625,
      "close": 101.44000244140625,
      "volume": 1093900
    },
    {
      "time": "2025-10-14",
      "open": 101.04000091552734,
      "high": 102.16000366210938,
      "low": 100.81999969482422,
      "close": 101.98999786376953,
      "volume": 1453200
    },
    {
      "time": "2025-10-15",
      "open": 102.31999969482422,
      "high": 102.71499633789062,
      "low": 100.8949966430664,
      "close": 101.87000274658203,
      "volume": 1014800
    },
    {
      "time": "2025-10-16",
      "open": 102,
      "high": 102.13500213623047,
      "low": 100.87000274658203,
      "close": 101.91000366210938,
      "volume": 1189700
    },
    {
      "time": "2025-10-17",
      "open": 102.08999633789062,
      "high": 102.9000015258789,
      "low": 101.802001953125,
      "close": 102.76000213623047,
      "volume": 1075100
    },
    {
      "time": "2025-10-20",
      "open": 102.91000366210938,
      "high": 104.22000122070312,
      "low": 102.73999786376953,
      "close": 103.9800033569336,
      "volume": 902700
    },
    {
      "time": "2025-10-21",
      "open": 103.94999694824219,
      "high": 105.62999725341797,
      "low": 103.48999786376953,
      "close": 103.79000091552734,
      "volume": 1347300
    },
    {
      "time": "2025-10-22",
      "open": 103.87999725341797,
      "high": 104.79000091552734,
      "low": 103.27999877929688,
      "close": 103.80000305175781,
      "volume": 1000000
    },
    {
      "time": "2025-10-23",
      "open": 103.70999908447266,
      "high": 105.16000366210938,
      "low": 103.31999969482422,
      "close": 104.87000274658203,
      "volume": 1245100
    },
    {
      "time": "2025-10-24",
      "open": 105.30999755859375,
      "high": 105.75,
      "low": 104.18000030517578,
      "close": 104.6500015258789,
      "volume": 919900
    },
    {
      "time": "2025-10-27",
      "open": 104.56999969482422,
      "high": 105.20999908447266,
      "low": 103.80000305175781,
      "close": 104.12000274658203,
      "volume": 1032900
    },
    {
      "time": "2025-10-28",
      "open": 103.58000183105469,
      "high": 103.6500015258789,
      "low": 102.19000244140625,
      "close": 102.52999877929688,
      "volume": 1421900
    },
    {
      "time": "2025-10-29",
      "open": 101.86000061035156,
      "high": 102.49500274658203,
      "low": 95.83999633789062,
      "close": 99.5,
      "volume": 3095800
    },
    {
      "time": "2025-10-30",
      "open": 99.55000305175781,
      "high": 100.73999786376953,
      "low": 99.41000366210938,
      "close": 100.37999725341797,
      "volume": 2112200
    },
    {
      "time": "2025-10-31",
      "open": 99.81999969482422,
      "high": 100.12000274658203,
      "low": 98.63999938964844,
      "close": 98.68000030517578,
      "volume": 2074800
    },
    {
      "time": "2025-11-03",
      "open": 98.05999755859375,
      "high": 99.25,
      "low": 97.16000366210938,
      "close": 98.94000244140625,
      "volume": 2036800
    },
    {
      "time": "2025-11-04",
      "open": 99.47000122070312,
      "high": 99.93000030517578,
      "low": 98.47000122070312,
      "close": 99.62999725341797,
      "volume": 1442100
    },
    {
      "time": "2025-11-05",
      "open": 99.91000366210938,
      "high": 100.29000091552734,
      "low": 99.02999877929688,
      "close": 99.91999816894531,
      "volume": 1902300
    },
    {
      "time": "2025-11-06",
      "open": 99.56999969482422,
      "high": 100.5999984741211,
      "low": 98.30000305175781,
      "close": 98.5199966430664,
      "volume": 1383700
    },
    {
      "time": "2025-11-07",
      "open": 98.75,
      "high": 99.18000030517578,
      "low": 97.87000274658203,
      "close": 98.61000061035156,
      "volume": 1669900
    },
    {
      "time": "2025-11-10",
      "open": 98.76000213623047,
      "high": 99,
      "low": 97.69000244140625,
      "close": 98.26000213623047,
      "volume": 1526900
    },
    {
      "time": "2025-11-11",
      "open": 98.26000213623047,
      "high": 98.58999633789062,
      "low": 97.66000366210938,
      "close": 97.88999938964844,
      "volume": 1735900
    },
    {
      "time": "2025-11-12",
      "open": 98.11000061035156,
      "high": 98.75,
      "low": 97.51000213623047,
      "close": 97.7300033569336,
      "volume": 1540500
    },
    {
      "time": "2025-11-13",
      "open": 97.55999755859375,
      "high": 99.25,
      "low": 97.01000213623047,
      "close": 98.55999755859375,
      "volume": 2049300
    },
    {
      "time": "2025-11-14",
      "open": 98.98999786376953,
      "high": 99.47799682617188,
      "low": 97.83999633789062,
      "close": 98.77999877929688,
      "volume": 1546900
    },
    {
      "time": "2025-11-17",
      "open": 98.7699966430664,
      "high": 99.1500015258789,
      "low": 97.75,
      "close": 98.06999969482422,
      "volume": 1698900
    },
    {
      "time": "2025-11-18",
      "open": 97.52999877929688,
      "high": 98.36499786376953,
      "low": 97.19999694824219,
      "close": 97.80000305175781,
      "volume": 1652700
    },
    {
      "time": "2025-11-19",
      "open": 97.61000061035156,
      "high": 98.58000183105469,
      "low": 97.11000061035156,
      "close": 98.26000213623047,
      "volume": 1529300
    },
    {
      "time": "2025-11-20",
      "open": 98.83000183105469,
      "high": 99.30999755859375,
      "low": 97.06999969482422,
      "close": 97.29000091552734,
      "volume": 1565200
    },
    {
      "time": "2025-11-21",
      "open": 97.68000030517578,
      "high": 99.63999938964844,
      "low": 97.45999908447266,
      "close": 98.9800033569336,
      "volume": 2183800
    },
    {
      "time": "2025-11-24",
      "open": 98.63999938964844,
      "high": 98.84500122070312,
      "low": 97.45999908447266,
      "close": 98.13999938964844,
      "volume": 4783700
    },
    {
      "time": "2025-11-25",
      "open": 100.67500305175781,
      "high": 104.33000183105469,
      "low": 100.67500305175781,
      "close": 103.95999908447266,
      "volume": 2780600
    },
    {
      "time": "2025-11-26",
      "open": 103.87000274658203,
      "high": 103.87000274658203,
      "low": 100.94000244140625,
      "close": 101.2699966430664,
      "volume": 1708300
    },
    {
      "time": "2025-11-28",
      "open": 101.68000030517578,
      "high": 101.9800033569336,
      "low": 101.05000305175781,
      "close": 101.22000122070312,
      "volume": 759700
    },
    {
      "time": "2025-12-01",
      "open": 100.41999816894531,
      "high": 101.94999694824219,
      "low": 100.1500015258789,
      "close": 100.97000122070312,
      "volume": 1438800
    },
    {
      "time": "2025-12-02",
      "open": 101.41999816894531,
      "high": 102.47000122070312,
      "low": 100.95999908447266,
      "close": 101.80000305175781,
      "volume": 2030000
    },
    {
      "time": "2025-12-03",
      "open": 102.04000091552734,
      "high": 103.36000061035156,
      "low": 102.0199966430664,
      "close": 102.18000030517578,
      "volume": 1074700
    },
    {
      "time": "2025-12-04",
      "open": 102.51000213623047,
      "high": 104.08999633789062,
      "low": 102.4800033569336,
      "close": 102.88999938964844,
      "volume": 1953800
    },
    {
      "time": "2025-12-05",
      "open": 102.63999938964844,
      "high": 103.37000274658203,
      "low": 101.5999984741211,
      "close": 102.16000366210938,
      "volume": 962900
    },
    {
      "time": "2025-12-08",
      "open": 101.94000244140625,
      "high": 101.94000244140625,
      "low": 99.4000015258789,
      "close": 99.62000274658203,
      "volume": 1519500
    },
    {
      "time": "2025-12-09",
      "open": 99.55999755859375,
      "high": 99.70999908447266,
      "low": 98.19000244140625,
      "close": 98.41000366210938,
      "volume": 1381400
    },
    {
      "time": "2025-12-10",
      "open": 96.91999816894531,
      "high": 98.37000274658203,
      "low": 96.91999816894531,
      "close": 97.75,
      "volume": 1692300
    },
    {
      "time": "2025-12-11",
      "open": 98.05999755859375,
      "high": 99.36000061035156,
      "low": 97.80000305175781,
      "close": 98.7300033569336,
      "volume": 1489200
    },
    {
      "time": "2025-12-12",
      "open": 99.58999633789062,
      "high": 99.58999633789062,
      "low": 98.16999816894531,
      "close": 98.70999908447266,
      "volume": 1276200
    },
    {
      "time": "2025-12-15",
      "open": 99.3499984741211,
      "high": 100.47000122070312,
      "low": 98.66999816894531,
      "close": 100.27999877929688,
      "volume": 2257000
    },
    {
      "time": "2025-12-16",
      "open": 100.83999633789062,
      "high": 101.07499694824219,
      "low": 98.41999816894531,
      "close": 99.33999633789062,
      "volume": 2202900
    },
    {
      "time": "2025-12-17",
      "open": 99.0199966430664,
      "high": 100.43000030517578,
      "low": 98.65499877929688,
      "close": 100.05000305175781,
      "volume": 2789200
    },
    {
      "time": "2025-12-18",
      "open": 100.20999908447266,
      "high": 101.74500274658203,
      "low": 99.88999938964844,
      "close": 100.7699966430664,
      "volume": 1972500
    },
    {
      "time": "2025-12-19",
      "open": 100.44000244140625,
      "high": 100.81999969482422,
      "low": 99.47000122070312,
      "close": 100.58999633789062,
      "volume": 5885600
    },
    {
      "time": "2025-12-22",
      "open": 100.48999786376953,
      "high": 102.05999755859375,
      "low": 100.16999816894531,
      "close": 102.01000213623047,
      "volume": 1637100
    },
    {
      "time": "2025-12-23",
      "open": 102.05999755859375,
      "high": 102.69000244140625,
      "low": 101.25,
      "close": 102.63999938964844,
      "volume": 1293300
    },
    {
      "time": "2025-12-24",
      "open": 102.48999786376953,
      "high": 102.72000122070312,
      "low": 101.80000305175781,
      "close": 102.29000091552734,
      "volume": 616700
    },
    {
      "time": "2025-12-26",
      "open": 102.45999908447266,
      "high": 102.72000122070312,
      "low": 101.20999908447266,
      "close": 101.75,
      "volume": 801100
    },
    {
      "time": "2025-12-29",
      "open": 102.19999694824219,
      "high": 102.55000305175781,
      "low": 101.09500122070312,
      "close": 101.5,
      "volume": 1826000
    },
    {
      "time": "2025-12-30",
      "open": 101.22000122070312,
      "high": 101.66999816894531,
      "low": 101.05000305175781,
      "close": 101.36000061035156,
      "volume": 846400
    },
    {
      "time": "2025-12-31",
      "open": 101.13999938964844,
      "high": 101.48999786376953,
      "low": 99.69999694824219,
      "close": 99.77999877929688,
      "volume": 866200
    },
    {
      "time": "2026-01-02",
      "open": 99.22000122070312,
      "high": 99.6050033569336,
      "low": 97.9000015258789,
      "close": 98.5,
      "volume": 1124400
    },
    {
      "time": "2026-01-05",
      "open": 97.95999908447266,
      "high": 99.94999694824219,
      "low": 97.5,
      "close": 99.19000244140625,
      "volume": 1210700
    },
    {
      "time": "2026-01-06",
      "open": 98.38999938964844,
      "high": 100.08000183105469,
      "low": 98.19999694824219,
      "close": 99.94000244140625,
      "volume": 1139300
    },
    {
      "time": "2026-01-07",
      "open": 101,
      "high": 101.4800033569336,
      "low": 100,
      "close": 100.30999755859375,
      "volume": 1107700
    },
    {
      "time": "2026-01-08",
      "open": 100.06999969482422,
      "high": 102.1500015258789,
      "low": 100.06999969482422,
      "close": 101.73999786376953,
      "volume": 1108100
    },
    {
      "time": "2026-01-09",
      "open": 101.7300033569336,
      "high": 102.98999786376953,
      "low": 101.2300033569336,
      "close": 102.7300033569336,
      "volume": 1183700
    },
    {
      "time": "2026-01-12",
      "open": 102.30000305175781,
      "high": 103.08000183105469,
      "low": 101.55999755859375,
      "close": 101.9000015258789,
      "volume": 1138900
    },
    {
      "time": "2026-01-13",
      "open": 101.87999725341797,
      "high": 101.91000366210938,
      "low": 100.52999877929688,
      "close": 101.7699966430664,
      "volume": 1121300
    },
    {
      "time": "2026-01-14",
      "open": 101.44999694824219,
      "high": 102.36000061035156,
      "low": 100.95999908447266,
      "close": 102.30000305175781,
      "volume": 1572700
    },
    {
      "time": "2026-01-15",
      "open": 102.72000122070312,
      "high": 103.18000030517578,
      "low": 101.9209976196289,
      "close": 103.18000030517578,
      "volume": 1036500
    },
    {
      "time": "2026-01-16",
      "open": 102.66000366210938,
      "high": 103.41500091552734,
      "low": 101.97000122070312,
      "close": 102.66999816894531,
      "volume": 1418700
    },
    {
      "time": "2026-01-20",
      "open": 101.9000015258789,
      "high": 102.31999969482422,
      "low": 100.7699966430664,
      "close": 101.11000061035156,
      "volume": 1173700
    },
    {
      "time": "2026-01-21",
      "open": 101.38999938964844,
      "high": 102.25,
      "low": 100.55999755859375,
      "close": 101.91000366210938,
      "volume": 1494300
    },
    {
      "time": "2026-01-22",
      "open": 102.12000274658203,
      "high": 102.5199966430664,
      "low": 101.19000244140625,
      "close": 101.4800033569336,
      "volume": 1577100
    },
    {
      "time": "2026-01-23",
      "open": 101.83000183105469,
      "high": 101.95800018310547,
      "low": 100.87000274658203,
      "close": 101.30999755859375,
      "volume": 1277500
    },
    {
      "time": "2026-01-26",
      "open": 101.2699966430664,
      "high": 102.08000183105469,
      "low": 100.38999938964844,
      "close": 101.88999938964844,
      "volume": 1568500
    },
    {
      "time": "2026-01-27",
      "open": 102.05999755859375,
      "high": 102.68000030517578,
      "low": 100.5199966430664,
      "close": 100.55999755859375,
      "volume": 1106800
    },
    {
      "time": "2026-01-28",
      "open": 100.0199966430664,
      "high": 100.48999786376953,
      "low": 98.18499755859375,
      "close": 98.72000122070312,
      "volume": 1980200
    },
    {
      "time": "2026-01-29",
      "open": 99.20999908447266,
      "high": 100,
      "low": 97.08000183105469,
      "close": 98.66999816894531,
      "volume": 1749800
    },
    {
      "time": "2026-01-30",
      "open": 99.06999969482422,
      "high": 99.06999969482422,
      "low": 97.7699966430664,
      "close": 98.9800033569336,
      "volume": 1531000
    },
    {
      "time": "2026-02-02",
      "open": 98.94000244140625,
      "high": 101.5,
      "low": 98.48999786376953,
      "close": 101.4800033569336,
      "volume": 1915900
    },
    {
      "time": "2026-02-03",
      "open": 100.2300033569336,
      "high": 100.94999694824219,
      "low": 97.05000305175781,
      "close": 97.44999694824219,
      "volume": 2305500
    },
    {
      "time": "2026-02-04",
      "open": 97.31999969482422,
      "high": 97.45999908447266,
      "low": 88.4000015258789,
      "close": 91.41000366210938,
      "volume": 6462500
    },
    {
      "time": "2026-02-05",
      "open": 91.33999633789062,
      "high": 91.75,
      "low": 88.81999969482422,
      "close": 90.79000091552734,
      "volume": 3695000
    },
    {
      "time": "2026-02-06",
      "open": 90.98999786376953,
      "high": 92.41999816894531,
      "low": 89.58000183105469,
      "close": 90.56999969482422,
      "volume": 3373400
    },
    {
      "time": "2026-02-09",
      "open": 90.80000305175781,
      "high": 93.40799713134766,
      "low": 90.58999633789062,
      "close": 92.69000244140625,
      "volume": 3589200
    },
    {
      "time": "2026-02-10",
      "open": 92.1500015258789,
      "high": 93.58999633789062,
      "low": 92.06999969482422,
      "close": 92.80999755859375,
      "volume": 2969400
    },
    {
      "time": "2026-02-11",
      "open": 92.72000122070312,
      "high": 95.55999755859375,
      "low": 92.72000122070312,
      "close": 95,
      "volume": 3285300
    },
    {
      "time": "2026-02-12",
      "open": 95.06999969482422,
      "high": 95.5250015258789,
      "low": 91.63999938964844,
      "close": 91.9800033569336,
      "volume": 2386000
    },
    {
      "time": "2026-02-13",
      "open": 92.26000213623047,
      "high": 93.3499984741211,
      "low": 92.24299621582031,
      "close": 92.54000091552734,
      "volume": 1595000
    },
    {
      "time": "2026-02-17",
      "open": 93.83999633789062,
      "high": 94.72000122070312,
      "low": 91.80000305175781,
      "close": 92.19999694824219,
      "volume": 2490900
    },
    {
      "time": "2026-02-18",
      "open": 92.27999877929688,
      "high": 94.41999816894531,
      "low": 91.61000061035156,
      "close": 94.27999877929688,
      "volume": 2603300
    },
    {
      "time": "2026-02-19",
      "open": 94.08000183105469,
      "high": 95.44999694824219,
      "low": 93.05000305175781,
      "close": 93.9800033569336,
      "volume": 1748700
    },
    {
      "time": "2026-02-20",
      "open": 93.69999694824219,
      "high": 94.61000061035156,
      "low": 92.33000183105469,
      "close": 93.08000183105469,
      "volume": 2730300
    },
    {
      "time": "2026-02-23",
      "open": 92.72000122070312,
      "high": 93.23999786376953,
      "low": 91.37000274658203,
      "close": 92.5999984741211,
      "volume": 2361400
    },
    {
      "time": "2026-02-24",
      "open": 92.62000274658203,
      "high": 93.91000366210938,
      "low": 92.19999694824219,
      "close": 93.6500015258789,
      "volume": 2185400
    },
    {
      "time": "2026-02-25",
      "open": 93.73999786376953,
      "high": 94.4000015258789,
      "low": 92.94999694824219,
      "close": 94.37000274658203,
      "volume": 1974000
    },
    {
      "time": "2026-02-26",
      "open": 95.26000213623047,
      "high": 98.08000183105469,
      "low": 94.96299743652344,
      "close": 98.0199966430664,
      "volume": 2342200
    },
    {
      "time": "2026-02-27",
      "open": 97.13999938964844,
      "high": 97.875,
      "low": 96.1500015258789,
      "close": 97.43000030517578,
      "volume": 2470500
    },
    {
      "time": "2026-03-02",
      "open": 96.51000213623047,
      "high": 97.80000305175781,
      "low": 95.81999969482422,
      "close": 97.22000122070312,
      "volume": 1448700
    },
    {
      "time": "2026-03-03",
      "open": 96.27999877929688,
      "high": 96.27999877929688,
      "low": 95.01000213623047,
      "close": 95.63999938964844,
      "volume": 1534500
    },
    {
      "time": "2026-03-04",
      "open": 95.33499908447266,
      "high": 95.72000122070312,
      "low": 94.47000122070312,
      "close": 94.69999694824219,
      "volume": 1683600
    },
    {
      "time": "2026-03-05",
      "open": 94.01000213623047,
      "high": 96.1500015258789,
      "low": 93.58000183105469,
      "close": 95.19000244140625,
      "volume": 2095000
    },
    {
      "time": "2026-03-06",
      "open": 92.80999755859375,
      "high": 94.43499755859375,
      "low": 92.55400085449219,
      "close": 94.33000183105469,
      "volume": 1508100
    },
    {
      "time": "2026-03-09",
      "open": 93.73999786376953,
      "high": 94.51499938964844,
      "low": 91.70500183105469,
      "close": 94.05999755859375,
      "volume": 1527500
    },
    {
      "time": "2026-03-10",
      "open": 93.70999908447266,
      "high": 94.02999877929688,
      "low": 91.33000183105469,
      "close": 91.79000091552734,
      "volume": 1673300
    },
    {
      "time": "2026-03-11",
      "open": 91.6500015258789,
      "high": 91.93000030517578,
      "low": 90.55999755859375,
      "close": 91.37000274658203,
      "volume": 1422200
    },
    {
      "time": "2026-03-12",
      "open": 91.25,
      "high": 91.73999786376953,
      "low": 89.70999908447266,
      "close": 89.76000213623047,
      "volume": 1697400
    },
    {
      "time": "2026-03-13",
      "open": 90.61000061035156,
      "high": 90.80500030517578,
      "low": 89.75,
      "close": 90.19999694824219,
      "volume": 1074100
    },
    {
      "time": "2026-03-16",
      "open": 91.04000091552734,
      "high": 91.91999816894531,
      "low": 89.95999908447266,
      "close": 91.20999908447266,
      "volume": 1245100
    },
    {
      "time": "2026-03-17",
      "open": 92,
      "high": 92.0999984741211,
      "low": 90.7699966430664,
      "close": 90.98999786376953,
      "volume": 1463600
    },
    {
      "time": "2026-03-18",
      "open": 90.44999694824219,
      "high": 91.2699966430664,
      "low": 89.91000366210938,
      "close": 89.98999786376953,
      "volume": 1412300
    },
    {
      "time": "2026-03-19",
      "open": 89.48999786376953,
      "high": 90.28500366210938,
      "low": 88.61000061035156,
      "close": 89.66000366210938,
      "volume": 1415500
    },
    {
      "time": "2026-03-20",
      "open": 89.54000091552734,
      "high": 89.625,
      "low": 87.98999786376953,
      "close": 88.62999725341797,
      "volume": 5718000
    },
    {
      "time": "2026-03-23",
      "open": 89.93000030517578,
      "high": 90.1500015258789,
      "low": 88.47000122070312,
      "close": 88.5,
      "volume": 2987000
    },
    {
      "time": "2026-03-24",
      "open": 87.5199966430664,
      "high": 88.17500305175781,
      "low": 86.83999633789062,
      "close": 86.86000061035156,
      "volume": 1494700
    },
    {
      "time": "2026-03-25",
      "open": 87.9000015258789,
      "high": 88.47000122070312,
      "low": 85.625,
      "close": 87.11000061035156,
      "volume": 2027300
    },
    {
      "time": "2026-03-26",
      "open": 86.5199966430664,
      "high": 88.4000015258789,
      "low": 86.08999633789062,
      "close": 86.38999938964844,
      "volume": 3114100
    },
    {
      "time": "2026-03-27",
      "open": 86.25,
      "high": 86.72000122070312,
      "low": 84.98999786376953,
      "close": 85.02999877929688,
      "volume": 2127900
    },
    {
      "time": "2026-03-30",
      "open": 85.95999908447266,
      "high": 86.86000061035156,
      "low": 85.27999877929688,
      "close": 86.01000213623047,
      "volume": 1900800
    },
    {
      "time": "2026-03-31",
      "open": 87.11000061035156,
      "high": 89.01499938964844,
      "low": 86.54000091552734,
      "close": 88.41999816894531,
      "volume": 2847600
    },
    {
      "time": "2026-04-01",
      "open": 87.30000305175781,
      "high": 88.56999969482422,
      "low": 87.08000183105469,
      "close": 88.05999755859375,
      "volume": 1537500
    },
    {
      "time": "2026-04-02",
      "open": 87.5199966430664,
      "high": 88.7699966430664,
      "low": 87.08000183105469,
      "close": 88.01000213623047,
      "volume": 1782600
    },
    {
      "time": "2026-04-06",
      "open": 88.01000213623047,
      "high": 88.9000015258789,
      "low": 87.73999786376953,
      "close": 88.7300033569336,
      "volume": 1436300
    },
    {
      "time": "2026-04-07",
      "open": 88.54000091552734,
      "high": 89.42500305175781,
      "low": 88.1500015258789,
      "close": 88.81999969482422,
      "volume": 1549100
    },
    {
      "time": "2026-04-08",
      "open": 89.69999694824219,
      "high": 90.66000366210938,
      "low": 89.45999908447266,
      "close": 90.47000122070312,
      "volume": 1875000
    },
    {
      "time": "2026-04-09",
      "open": 89.88999938964844,
      "high": 90.30999755859375,
      "low": 88.87000274658203,
      "close": 89.62000274658203,
      "volume": 1926400
    },
    {
      "time": "2026-04-10",
      "open": 89.5999984741211,
      "high": 89.5999984741211,
      "low": 88.51899719238281,
      "close": 89.5,
      "volume": 1757200
    },
    {
      "time": "2026-04-13",
      "open": 89.33000183105469,
      "high": 91.06999969482422,
      "low": 88.45500183105469,
      "close": 90.8499984741211,
      "volume": 1345300
    },
    {
      "time": "2026-04-14",
      "open": 91.25,
      "high": 92.63999938964844,
      "low": 90.43499755859375,
      "close": 92.38999938964844,
      "volume": 2169100
    },
    {
      "time": "2026-04-15",
      "open": 92.41000366210938,
      "high": 92.4800033569336,
      "low": 91.59500122070312,
      "close": 92.31999969482422,
      "volume": 1562700
    },
    {
      "time": "2026-04-16",
      "open": 92.12000274658203,
      "high": 92.5,
      "low": 90.23999786376953,
      "close": 90.54000091552734,
      "volume": 1632000
    },
    {
      "time": "2026-04-17",
      "open": 91.30000305175781,
      "high": 92.75399780273438,
      "low": 90.88999938964844,
      "close": 90.9800033569336,
      "volume": 2060400
    },
    {
      "time": "2026-04-20",
      "open": 90.86000061035156,
      "high": 91.68900299072266,
      "low": 90.1500015258789,
      "close": 90.29000091552734,
      "volume": 1498900
    },
    {
      "time": "2026-04-21",
      "open": 90.37999725341797,
      "high": 91.58000183105469,
      "low": 89.66000366210938,
      "close": 89.68000030517578,
      "volume": 1317400
    },
    {
      "time": "2026-04-22",
      "open": 89.95999908447266,
      "high": 90.52999877929688,
      "low": 88.97000122070312,
      "close": 89,
      "volume": 1543700
    },
    {
      "time": "2026-04-23",
      "open": 89.19999694824219,
      "high": 89.19999694824219,
      "low": 87.19000244140625,
      "close": 88.79000091552734,
      "volume": 1510000
    },
    {
      "time": "2026-04-24",
      "open": 88.44999694824219,
      "high": 89.01000213623047,
      "low": 87.95999908447266,
      "close": 88.62000274658203,
      "volume": 1165000
    },
    {
      "time": "2026-04-27",
      "open": 88.4800033569336,
      "high": 89.24500274658203,
      "low": 85.9800033569336,
      "close": 87.1500015258789,
      "volume": 3175700
    },
    {
      "time": "2026-04-28",
      "open": 87.75,
      "high": 88.12999725341797,
      "low": 85.45999908447266,
      "close": 85.5999984741211,
      "volume": 2801600
    },
    {
      "time": "2026-04-29",
      "open": 88.70999908447266,
      "high": 92.5250015258789,
      "low": 87.58000183105469,
      "close": 89.47000122070312,
      "volume": 3282300
    },
    {
      "time": "2026-04-30",
      "open": 89.7699966430664,
      "high": 90.79000091552734,
      "low": 87.83000183105469,
      "close": 88.19999694824219,
      "volume": 2876900
    },
    {
      "time": "2026-05-01",
      "open": 88.7699966430664,
      "high": 89.31999969482422,
      "low": 87.25499725341797,
      "close": 87.62999725341797,
      "volume": 1587100
    },
    {
      "time": "2026-05-04",
      "open": 87.37000274658203,
      "high": 88.47000122070312,
      "low": 86.8499984741211,
      "close": 88.23999786376953,
      "volume": 2078200
    },
    {
      "time": "2026-05-05",
      "open": 88.05999755859375,
      "high": 89.51000213623047,
      "low": 87.68000030517578,
      "close": 88.12999725341797,
      "volume": 1560800
    },
    {
      "time": "2026-05-06",
      "open": 88.4000015258789,
      "high": 89.01000213623047,
      "low": 86.63999938964844,
      "close": 86.87999725341797,
      "volume": 1561200
    },
    {
      "time": "2026-05-07",
      "open": 86.70999908447266,
      "high": 89.44499969482422,
      "low": 86.63999938964844,
      "close": 88.7300033569336,
      "volume": 2659200
    },
    {
      "time": "2026-05-08",
      "open": 88.83999633789062,
      "high": 88.83999633789062,
      "low": 86.2699966430664,
      "close": 86.83999633789062,
      "volume": 2049200
    },
    {
      "time": "2026-05-11",
      "open": 86.70999908447266,
      "high": 87.62999725341797,
      "low": 85.94999694824219,
      "close": 86.56999969482422,
      "volume": 1959200
    },
    {
      "time": "2026-05-12",
      "open": 86.61000061035156,
      "high": 87.375,
      "low": 85.93499755859375,
      "close": 86.7300033569336,
      "volume": 1743700
    },
    {
      "time": "2026-05-13",
      "open": 86.04000091552734,
      "high": 86.6050033569336,
      "low": 85.11000061035156,
      "close": 85.8499984741211,
      "volume": 2513300
    },
    {
      "time": "2026-05-14",
      "open": 85.8499984741211,
      "high": 86.44000244140625,
      "low": 85,
      "close": 85.2699966430664,
      "volume": 2281200
    },
    {
      "time": "2026-05-15",
      "open": 85.62000274658203,
      "high": 86.41999816894531,
      "low": 84.44999694824219,
      "close": 84.83000183105469,
      "volume": 2395500
    },
    {
      "time": "2026-05-18",
      "open": 85.08999633789062,
      "high": 86.93000030517578,
      "low": 85.01000213623047,
      "close": 86.70999908447266,
      "volume": 2093700
    },
    {
      "time": "2026-05-19",
      "open": 86.58999633789062,
      "high": 87.76000213623047,
      "low": 85.69000244140625,
      "close": 86.47000122070312,
      "volume": 2219200
    },
    {
      "time": "2026-05-20",
      "open": 85.86000061035156,
      "high": 86.55000305175781,
      "low": 84.69499969482422,
      "close": 86.19000244140625,
      "volume": 2679300
    },
    {
      "time": "2026-05-21",
      "open": 86.12999725341797,
      "high": 87.02999877929688,
      "low": 85.06999969482422,
      "close": 85.95999908447266,
      "volume": 2440500
    },
    {
      "time": "2026-05-22",
      "open": 86.20999908447266,
      "high": 87.21499633789062,
      "low": 85.8550033569336,
      "close": 86.80000305175781,
      "volume": 1559100
    },
    {
      "time": "2026-05-26",
      "open": 86.84500122070312,
      "high": 86.84500122070312,
      "low": 85.63999938964844,
      "close": 86.05000305175781,
      "volume": 1773500
    },
    {
      "time": "2026-05-27",
      "open": 85.81999969482422,
      "high": 86.91999816894531,
      "low": 84.1500015258789,
      "close": 84.45999908447266,
      "volume": 2609300
    },
    {
      "time": "2026-05-28",
      "open": 84.05999755859375,
      "high": 84.83999633789062,
      "low": 80.02999877929688,
      "close": 83.4800033569336,
      "volume": 5292100
    },
    {
      "time": "2026-05-29",
      "open": 83.66000366210938,
      "high": 84.5199966430664,
      "low": 82.16000366210938,
      "close": 82.2300033569336,
      "volume": 4412500
    },
    {
      "time": "2026-06-01",
      "open": 82.2300033569336,
      "high": 84.72000122070312,
      "low": 82.2300033569336,
      "close": 83.5999984741211,
      "volume": 2842700
    },
    {
      "time": "2026-06-02",
      "open": 82.83000183105469,
      "high": 83.43000030517578,
      "low": 82.02999877929688,
      "close": 82.43000030517578,
      "volume": 1969200
    },
    {
      "time": "2026-06-03",
      "open": 82.43000030517578,
      "high": 84.72000122070312,
      "low": 82.3499984741211,
      "close": 84.66999816894531,
      "volume": 2128800
    },
    {
      "time": "2026-06-04",
      "open": 86.19999694824219,
      "high": 87.1500015258789,
      "low": 84.58000183105469,
      "close": 84.73999786376953,
      "volume": 2991500
    },
    {
      "time": "2026-06-05",
      "open": 85.5199966430664,
      "high": 86.83999633789062,
      "low": 85.3550033569336,
      "close": 86.05000305175781,
      "volume": 1995700
    },
    {
      "time": "2026-06-08",
      "open": 85.55999755859375,
      "high": 86.30000305175781,
      "low": 84.72000122070312,
      "close": 84.91000366210938,
      "volume": 1861600
    },
    {
      "time": "2026-06-09",
      "open": 84.45999908447266,
      "high": 86.5199966430664,
      "low": 83.88500213623047,
      "close": 86.16000366210938,
      "volume": 1561000
    },
    {
      "time": "2026-06-10",
      "open": 85.97000122070312,
      "high": 86.25,
      "low": 82.31999969482422,
      "close": 82.62000274658203,
      "volume": 1816600
    },
    {
      "time": "2026-06-11",
      "open": 83,
      "high": 83.83999633789062,
      "low": 82.58999633789062,
      "close": 82.63999938964844,
      "volume": 1477800
    },
    {
      "time": "2026-06-12",
      "open": 83.05000305175781,
      "high": 84.05000305175781,
      "low": 82.17500305175781,
      "close": 83.36000061035156,
      "volume": 1580300
    },
    {
      "time": "2026-06-15",
      "open": 83.3499984741211,
      "high": 84.30999755859375,
      "low": 82.26000213623047,
      "close": 82.68000030517578,
      "volume": 1629400
    },
    {
      "time": "2026-06-16",
      "open": 83.44999694824219,
      "high": 84.30999755859375,
      "low": 82.94000244140625,
      "close": 83.9800033569336,
      "volume": 1288900
    },
    {
      "time": "2026-06-17",
      "open": 83.37000274658203,
      "high": 85.16000366210938,
      "low": 82.53500366210938,
      "close": 82.7699966430664,
      "volume": 2114900
    },
    {
      "time": "2026-06-18",
      "open": 83.13999938964844,
      "high": 84.44000244140625,
      "low": 82.52999877929688,
      "close": 84.0199966430664,
      "volume": 6777100
    },
    {
      "time": "2026-06-22",
      "open": 83.25,
      "high": 83.91000366210938,
      "low": 81.57499694824219,
      "close": 82.94999694824219,
      "volume": 4027100
    },
    {
      "time": "2026-06-23",
      "open": 83.94000244140625,
      "high": 84.77999877929688,
      "low": 83.04000091552734,
      "close": 84.5999984741211,
      "volume": 2950600
    },
    {
      "time": "2026-06-24",
      "open": 84.8499984741211,
      "high": 87.07499694824219,
      "low": 84.58499908447266,
      "close": 86.31999969482422,
      "volume": 2585700
    },
    {
      "time": "2026-06-25",
      "open": 86.72000122070312,
      "high": 89.45999908447266,
      "low": 84.8499984741211,
      "close": 87.98999786376953,
      "volume": 2285400
    },
    {
      "time": "2026-06-26",
      "open": 88.6500015258789,
      "high": 90.62000274658203,
      "low": 88.6500015258789,
      "close": 89.73999786376953,
      "volume": 5675300
    },
    {
      "time": "2026-06-29",
      "open": 89.27999877929688,
      "high": 89.63999938964844,
      "low": 87.69999694824219,
      "close": 88.31999969482422,
      "volume": 2160800
    },
    {
      "time": "2026-06-30",
      "open": 87.54000091552734,
      "high": 89.30000305175781,
      "low": 87.03399658203125,
      "close": 88.68000030517578,
      "volume": 2385100
    },
    {
      "time": "2026-07-01",
      "open": 89.81999969482422,
      "high": 91.83999633789062,
      "low": 89.66100311279297,
      "close": 90.33999633789062,
      "volume": 2795000
    },
    {
      "time": "2026-07-02",
      "open": 90.79000091552734,
      "high": 92.5999984741211,
      "low": 90.04000091552734,
      "close": 92.55000305175781,
      "volume": 2228200
    },
    {
      "time": "2026-07-06",
      "open": 92,
      "high": 92.94999694824219,
      "low": 91.08000183105469,
      "close": 92.4800033569336,
      "volume": 1767300
    },
    {
      "time": "2026-07-07",
      "open": 93.81999969482422,
      "high": 94.30000305175781,
      "low": 92.48500061035156,
      "close": 93.0999984741211,
      "volume": 1727100
    },
    {
      "time": "2026-07-08",
      "open": 92.8499984741211,
      "high": 93.55000305175781,
      "low": 90.94000244140625,
      "close": 91.73999786376953,
      "volume": 1959200
    },
    {
      "time": "2026-07-09",
      "open": 91.43000030517578,
      "high": 92.4000015258789,
      "low": 90.97000122070312,
      "close": 92.0999984741211,
      "volume": 1502400
    },
    {
      "time": "2026-07-10",
      "open": 92.72000122070312,
      "high": 93.44999694824219,
      "low": 92.37000274658203,
      "close": 92.69999694824219,
      "volume": 1203000
    },
    {
      "time": "2026-07-13",
      "open": 92.9000015258789,
      "high": 93.87999725341797,
      "low": 92.44000244140625,
      "close": 92.91000366210938,
      "volume": 1566600
    },
    {
      "time": "2026-07-14",
      "open": 92.1500015258789,
      "high": 93.05999755859375,
      "low": 91.19999694824219,
      "close": 91.9000015258789,
      "volume": 1267200
    },
    {
      "time": "2026-07-15",
      "open": 91.16999816894531,
      "high": 92.45999908447266,
      "low": 90.70999908447266,
      "close": 91,
      "volume": 1647900
    },
    {
      "time": "2026-07-16",
      "open": 91.70999908447266,
      "high": 94.29000091552734,
      "low": 91.70999908447266,
      "close": 94.20999908447266,
      "volume": 1389300
    },
    {
      "time": "2026-07-17",
      "open": 93.30000305175781,
      "high": 96.66999816894531,
      "low": 93.30000305175781,
      "close": 93.80999755859375,
      "volume": 3043100
    },
    {
      "time": "2026-07-20",
      "open": 94.16999816894531,
      "high": 94.18000030517578,
      "low": 92.73999786376953,
      "close": 93.1500015258789,
      "volume": 1332400
    },
    {
      "time": "2026-07-21",
      "open": 91.9800033569336,
      "high": 92.04000091552734,
      "low": 89.7699966430664,
      "close": 90.18000030517578,
      "volume": 1494500
    },
    {
      "time": "2026-07-22",
      "open": 90.62000274658203,
      "high": 91.37000274658203,
      "low": 89.3499984741211,
      "close": 91.1500015258789,
      "volume": 1506300
    },
    {
      "time": "2026-07-23",
      "open": 90.66000366210938,
      "high": 91.66000366210938,
      "low": 89.9000015258789,
      "close": 91.5,
      "volume": 1478700
    },
    {
      "time": "2026-07-24",
      "open": 91.69999694824219,
      "high": 92.69999694824219,
      "low": 90.68000030517578,
      "close": 92.0199966430664,
      "volume": 1755745
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 106.60679977416993
    },
    {
      "time": "2025-10-06",
      "value": 106.6631997680664
    },
    {
      "time": "2025-10-07",
      "value": 106.6979997253418
    },
    {
      "time": "2025-10-08",
      "value": 106.67739974975586
    },
    {
      "time": "2025-10-09",
      "value": 106.61919982910156
    },
    {
      "time": "2025-10-10",
      "value": 106.55999984741212
    },
    {
      "time": "2025-10-13",
      "value": 106.49379989624023
    },
    {
      "time": "2025-10-14",
      "value": 106.39459991455078
    },
    {
      "time": "2025-10-15",
      "value": 106.30080001831055
    },
    {
      "time": "2025-10-16",
      "value": 106.18940002441406
    },
    {
      "time": "2025-10-17",
      "value": 106.09380004882813
    },
    {
      "time": "2025-10-20",
      "value": 106.01940017700196
    },
    {
      "time": "2025-10-21",
      "value": 105.95240020751953
    },
    {
      "time": "2025-10-22",
      "value": 105.85220031738281
    },
    {
      "time": "2025-10-23",
      "value": 105.75460037231446
    },
    {
      "time": "2025-10-24",
      "value": 105.69420043945313
    },
    {
      "time": "2025-10-27",
      "value": 105.63120056152344
    },
    {
      "time": "2025-10-28",
      "value": 105.54800048828125
    },
    {
      "time": "2025-10-29",
      "value": 105.37600051879883
    },
    {
      "time": "2025-10-30",
      "value": 105.205400390625
    },
    {
      "time": "2025-10-31",
      "value": 105.00960037231445
    },
    {
      "time": "2025-11-03",
      "value": 104.805400390625
    },
    {
      "time": "2025-11-04",
      "value": 104.65500030517578
    },
    {
      "time": "2025-11-05",
      "value": 104.51120025634765
    },
    {
      "time": "2025-11-06",
      "value": 104.33420013427734
    },
    {
      "time": "2025-11-07",
      "value": 104.17640014648437
    },
    {
      "time": "2025-11-10",
      "value": 104.01780014038086
    },
    {
      "time": "2025-11-11",
      "value": 103.87000015258789
    },
    {
      "time": "2025-11-12",
      "value": 103.72320022583008
    },
    {
      "time": "2025-11-13",
      "value": 103.56240020751953
    },
    {
      "time": "2025-11-14",
      "value": 103.42380020141601
    },
    {
      "time": "2025-11-17",
      "value": 103.24720016479492
    },
    {
      "time": "2025-11-18",
      "value": 103.10260025024414
    },
    {
      "time": "2025-11-19",
      "value": 102.94760025024414
    },
    {
      "time": "2025-11-20",
      "value": 102.71140029907227
    },
    {
      "time": "2025-11-21",
      "value": 102.510400390625
    },
    {
      "time": "2025-11-24",
      "value": 102.31720031738281
    },
    {
      "time": "2025-11-25",
      "value": 102.26560028076172
    },
    {
      "time": "2025-11-26",
      "value": 102.15620025634766
    },
    {
      "time": "2025-11-28",
      "value": 102.03940032958984
    },
    {
      "time": "2025-12-01",
      "value": 101.92080032348633
    },
    {
      "time": "2025-12-02",
      "value": 101.840400390625
    },
    {
      "time": "2025-12-03",
      "value": 101.77620040893555
    },
    {
      "time": "2025-12-04",
      "value": 101.72140045166016
    },
    {
      "time": "2025-12-05",
      "value": 101.67480056762696
    },
    {
      "time": "2025-12-08",
      "value": 101.57460067749024
    },
    {
      "time": "2025-12-09",
      "value": 101.44120071411133
    },
    {
      "time": "2025-12-10",
      "value": 101.2640007019043
    },
    {
      "time": "2025-12-11",
      "value": 101.11780075073243
    },
    {
      "time": "2025-12-12",
      "value": 100.96280075073243
    },
    {
      "time": "2025-12-15",
      "value": 100.8256007385254
    },
    {
      "time": "2025-12-16",
      "value": 100.69040069580078
    },
    {
      "time": "2025-12-17",
      "value": 100.59460083007812
    },
    {
      "time": "2025-12-18",
      "value": 100.53000076293945
    },
    {
      "time": "2025-12-19",
      "value": 100.48440063476562
    },
    {
      "time": "2025-12-22",
      "value": 100.48720062255859
    },
    {
      "time": "2025-12-23",
      "value": 100.51120056152344
    },
    {
      "time": "2025-12-24",
      "value": 100.51720062255859
    },
    {
      "time": "2025-12-26",
      "value": 100.51480056762695
    },
    {
      "time": "2025-12-29",
      "value": 100.50660049438477
    },
    {
      "time": "2025-12-30",
      "value": 100.47860046386718
    },
    {
      "time": "2025-12-31",
      "value": 100.39460037231446
    },
    {
      "time": "2026-01-02",
      "value": 100.28880035400391
    },
    {
      "time": "2026-01-05",
      "value": 100.19660034179688
    },
    {
      "time": "2026-01-06",
      "value": 100.09800033569336
    },
    {
      "time": "2026-01-07",
      "value": 100.01120025634765
    },
    {
      "time": "2026-01-08",
      "value": 99.9636001586914
    },
    {
      "time": "2026-01-09",
      "value": 99.96760025024415
    },
    {
      "time": "2026-01-12",
      "value": 100.01560028076172
    },
    {
      "time": "2026-01-13",
      "value": 100.04340026855469
    },
    {
      "time": "2026-01-14",
      "value": 100.11580032348633
    },
    {
      "time": "2026-01-15",
      "value": 100.20060028076172
    },
    {
      "time": "2026-01-16",
      "value": 100.26140029907226
    },
    {
      "time": "2026-01-20",
      "value": 100.28520034790039
    },
    {
      "time": "2026-01-21",
      "value": 100.35300048828125
    },
    {
      "time": "2026-01-22",
      "value": 100.41040054321289
    },
    {
      "time": "2026-01-23",
      "value": 100.47140045166016
    },
    {
      "time": "2026-01-26",
      "value": 100.55140045166016
    },
    {
      "time": "2026-01-27",
      "value": 100.60800033569336
    },
    {
      "time": "2026-01-28",
      "value": 100.61120040893555
    },
    {
      "time": "2026-01-29",
      "value": 100.60900039672852
    },
    {
      "time": "2026-01-30",
      "value": 100.6272004699707
    },
    {
      "time": "2026-02-02",
      "value": 100.70080047607422
    },
    {
      "time": "2026-02-03",
      "value": 100.68460037231445
    },
    {
      "time": "2026-02-04",
      "value": 100.5670004272461
    },
    {
      "time": "2026-02-05",
      "value": 100.40320037841796
    },
    {
      "time": "2026-02-06",
      "value": 100.25180038452149
    },
    {
      "time": "2026-02-09",
      "value": 100.02640045166015
    },
    {
      "time": "2026-02-10",
      "value": 99.8572004699707
    },
    {
      "time": "2026-02-11",
      "value": 99.73280044555663
    },
    {
      "time": "2026-02-12",
      "value": 99.55300048828126
    },
    {
      "time": "2026-02-13",
      "value": 99.36780044555664
    },
    {
      "time": "2026-02-17",
      "value": 99.16820037841796
    },
    {
      "time": "2026-02-18",
      "value": 98.99600036621094
    },
    {
      "time": "2026-02-19",
      "value": 98.83240036010743
    },
    {
      "time": "2026-02-20",
      "value": 98.70160034179688
    },
    {
      "time": "2026-02-23",
      "value": 98.58540023803711
    },
    {
      "time": "2026-02-24",
      "value": 98.50340026855469
    },
    {
      "time": "2026-02-25",
      "value": 98.41620025634765
    },
    {
      "time": "2026-02-26",
      "value": 98.40240020751953
    },
    {
      "time": "2026-02-27",
      "value": 98.34540023803712
    },
    {
      "time": "2026-03-02",
      "value": 98.30300033569335
    },
    {
      "time": "2026-03-03",
      "value": 98.21480026245118
    },
    {
      "time": "2026-03-04",
      "value": 98.09340026855469
    },
    {
      "time": "2026-03-05",
      "value": 97.985400390625
    },
    {
      "time": "2026-03-06",
      "value": 97.83180038452149
    },
    {
      "time": "2026-03-09",
      "value": 97.66020034790039
    },
    {
      "time": "2026-03-10",
      "value": 97.45020034790039
    },
    {
      "time": "2026-03-11",
      "value": 97.24260040283202
    },
    {
      "time": "2026-03-12",
      "value": 97.00780044555664
    },
    {
      "time": "2026-03-13",
      "value": 96.78460037231446
    },
    {
      "time": "2026-03-16",
      "value": 96.61320037841797
    },
    {
      "time": "2026-03-17",
      "value": 96.46300033569337
    },
    {
      "time": "2026-03-18",
      "value": 96.27900024414062
    },
    {
      "time": "2026-03-19",
      "value": 96.07340026855469
    },
    {
      "time": "2026-03-20",
      "value": 95.83980026245118
    },
    {
      "time": "2026-03-23",
      "value": 95.57500030517578
    },
    {
      "time": "2026-03-24",
      "value": 95.25760025024414
    },
    {
      "time": "2026-03-25",
      "value": 94.9618002319336
    },
    {
      "time": "2026-03-26",
      "value": 94.65420028686523
    },
    {
      "time": "2026-03-27",
      "value": 94.30880020141602
    },
    {
      "time": "2026-03-30",
      "value": 93.9654002380371
    },
    {
      "time": "2026-03-31",
      "value": 93.68040023803711
    },
    {
      "time": "2026-04-01",
      "value": 93.41940017700195
    },
    {
      "time": "2026-04-02",
      "value": 93.14140014648437
    },
    {
      "time": "2026-04-06",
      "value": 92.88640014648438
    },
    {
      "time": "2026-04-07",
      "value": 92.63660018920899
    },
    {
      "time": "2026-04-08",
      "value": 92.40820022583007
    },
    {
      "time": "2026-04-09",
      "value": 92.18940032958984
    },
    {
      "time": "2026-04-10",
      "value": 92.00500030517578
    },
    {
      "time": "2026-04-13",
      "value": 91.8486003112793
    },
    {
      "time": "2026-04-14",
      "value": 91.71680023193359
    },
    {
      "time": "2026-04-15",
      "value": 91.5336001586914
    },
    {
      "time": "2026-04-16",
      "value": 91.39540023803711
    },
    {
      "time": "2026-04-17",
      "value": 91.38680023193359
    },
    {
      "time": "2026-04-20",
      "value": 91.3768002319336
    },
    {
      "time": "2026-04-21",
      "value": 91.35900024414063
    },
    {
      "time": "2026-04-22",
      "value": 91.2852001953125
    },
    {
      "time": "2026-04-23",
      "value": 91.20480026245117
    },
    {
      "time": "2026-04-24",
      "value": 91.07720031738282
    },
    {
      "time": "2026-04-27",
      "value": 90.98060028076172
    },
    {
      "time": "2026-04-28",
      "value": 90.84180023193359
    },
    {
      "time": "2026-04-29",
      "value": 90.78720031738281
    },
    {
      "time": "2026-04-30",
      "value": 90.66560028076172
    },
    {
      "time": "2026-05-01",
      "value": 90.53860015869141
    },
    {
      "time": "2026-05-04",
      "value": 90.4418000793457
    },
    {
      "time": "2026-05-05",
      "value": 90.35240005493164
    },
    {
      "time": "2026-05-06",
      "value": 90.21699996948242
    },
    {
      "time": "2026-05-07",
      "value": 90.10419998168945
    },
    {
      "time": "2026-05-08",
      "value": 89.88059997558594
    },
    {
      "time": "2026-05-11",
      "value": 89.66339996337891
    },
    {
      "time": "2026-05-12",
      "value": 89.45360000610351
    },
    {
      "time": "2026-05-13",
      "value": 89.25779998779296
    },
    {
      "time": "2026-05-14",
      "value": 89.06919998168945
    },
    {
      "time": "2026-05-15",
      "value": 88.86199996948243
    },
    {
      "time": "2026-05-18",
      "value": 88.70959991455078
    },
    {
      "time": "2026-05-19",
      "value": 88.55779998779298
    },
    {
      "time": "2026-05-20",
      "value": 88.44580001831055
    },
    {
      "time": "2026-05-21",
      "value": 88.33759994506836
    },
    {
      "time": "2026-05-22",
      "value": 88.2783999633789
    },
    {
      "time": "2026-05-26",
      "value": 88.19540008544922
    },
    {
      "time": "2026-05-27",
      "value": 88.06040008544922
    },
    {
      "time": "2026-05-28",
      "value": 87.9102001953125
    },
    {
      "time": "2026-05-29",
      "value": 87.75500030517578
    },
    {
      "time": "2026-06-01",
      "value": 87.63380020141602
    },
    {
      "time": "2026-06-02",
      "value": 87.50980026245117
    },
    {
      "time": "2026-06-03",
      "value": 87.43320022583008
    },
    {
      "time": "2026-06-04",
      "value": 87.39080017089844
    },
    {
      "time": "2026-06-05",
      "value": 87.36960021972656
    },
    {
      "time": "2026-06-08",
      "value": 87.34000030517578
    },
    {
      "time": "2026-06-09",
      "value": 87.36260040283203
    },
    {
      "time": "2026-06-10",
      "value": 87.29480041503906
    },
    {
      "time": "2026-06-11",
      "value": 87.17920043945313
    },
    {
      "time": "2026-06-12",
      "value": 87.08520050048828
    },
    {
      "time": "2026-06-15",
      "value": 86.97860046386718
    },
    {
      "time": "2026-06-16",
      "value": 86.88360046386718
    },
    {
      "time": "2026-06-17",
      "value": 86.76260040283204
    },
    {
      "time": "2026-06-18",
      "value": 86.6336003112793
    },
    {
      "time": "2026-06-22",
      "value": 86.5002001953125
    },
    {
      "time": "2026-06-23",
      "value": 86.40220016479492
    },
    {
      "time": "2026-06-24",
      "value": 86.31160018920899
    },
    {
      "time": "2026-06-25",
      "value": 86.22360015869141
    },
    {
      "time": "2026-06-26",
      "value": 86.17200012207032
    },
    {
      "time": "2026-06-29",
      "value": 86.12760009765626
    },
    {
      "time": "2026-06-30",
      "value": 86.0816000366211
    },
    {
      "time": "2026-07-01",
      "value": 86.08259994506835
    },
    {
      "time": "2026-07-02",
      "value": 86.14
    },
    {
      "time": "2026-07-06",
      "value": 86.20960006713867
    },
    {
      "time": "2026-07-07",
      "value": 86.29580001831054
    },
    {
      "time": "2026-07-08",
      "value": 86.3581999206543
    },
    {
      "time": "2026-07-09",
      "value": 86.45719985961914
    },
    {
      "time": "2026-07-10",
      "value": 86.59919982910156
    },
    {
      "time": "2026-07-13",
      "value": 86.66799987792969
    },
    {
      "time": "2026-07-14",
      "value": 86.74199996948242
    },
    {
      "time": "2026-07-15",
      "value": 86.80940002441406
    },
    {
      "time": "2026-07-16",
      "value": 86.92880004882812
    },
    {
      "time": "2026-07-17",
      "value": 87.04240005493165
    },
    {
      "time": "2026-07-20",
      "value": 87.16780014038086
    },
    {
      "time": "2026-07-21",
      "value": 87.1968000793457
    },
    {
      "time": "2026-07-22",
      "value": 87.28300018310547
    },
    {
      "time": "2026-07-23",
      "value": 87.38160018920898
    },
    {
      "time": "2026-07-24",
      "value": 87.48740005493164
    }
  ],
  "analysis": null
}