{
  "ok": true,
  "cached": false,
  "ticker": "VPL",
  "price": 108.67,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Charles J. \"Chuck\" Fleischmann",
      "slug": "charles-j-chuck-fleischmann",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2026-04-28",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 83.4000015258789,
      "high": 83.62999725341797,
      "low": 83.27999877929688,
      "close": 83.5999984741211,
      "volume": 367300
    },
    {
      "time": "2025-07-28",
      "open": 82.83999633789062,
      "high": 82.87000274658203,
      "low": 82.33000183105469,
      "close": 82.45999908447266,
      "volume": 540200
    },
    {
      "time": "2025-07-29",
      "open": 82.75,
      "high": 82.7699966430664,
      "low": 82.43000030517578,
      "close": 82.52999877929688,
      "volume": 483000
    },
    {
      "time": "2025-07-30",
      "open": 82.75,
      "high": 82.94999694824219,
      "low": 82.11000061035156,
      "close": 82.37000274658203,
      "volume": 544000
    },
    {
      "time": "2025-07-31",
      "open": 82.38999938964844,
      "high": 82.44000244140625,
      "low": 81.62000274658203,
      "close": 81.91999816894531,
      "volume": 615700
    },
    {
      "time": "2025-08-01",
      "open": 82.06999969482422,
      "high": 82.08999633789062,
      "low": 81.41999816894531,
      "close": 81.91999816894531,
      "volume": 436800
    },
    {
      "time": "2025-08-04",
      "open": 83,
      "high": 83.3499984741211,
      "low": 82.97000122070312,
      "close": 83.31999969482422,
      "volume": 457200
    },
    {
      "time": "2025-08-05",
      "open": 83.44999694824219,
      "high": 83.48999786376953,
      "low": 83.08000183105469,
      "close": 83.37000274658203,
      "volume": 341100
    },
    {
      "time": "2025-08-06",
      "open": 83.9000015258789,
      "high": 84.33000183105469,
      "low": 83.83000183105469,
      "close": 84.2300033569336,
      "volume": 286900
    },
    {
      "time": "2025-08-07",
      "open": 85.05999755859375,
      "high": 85.11000061035156,
      "low": 84.37000274658203,
      "close": 84.69000244140625,
      "volume": 233100
    },
    {
      "time": "2025-08-08",
      "open": 85.27999877929688,
      "high": 85.62999725341797,
      "low": 85.19000244140625,
      "close": 85.45999908447266,
      "volume": 237200
    },
    {
      "time": "2025-08-11",
      "open": 85.44999694824219,
      "high": 85.58000183105469,
      "low": 85.20999908447266,
      "close": 85.30000305175781,
      "volume": 239300
    },
    {
      "time": "2025-08-12",
      "open": 85.88999938964844,
      "high": 86.56999969482422,
      "low": 85.79000091552734,
      "close": 86.51000213623047,
      "volume": 413800
    },
    {
      "time": "2025-08-13",
      "open": 86.66000366210938,
      "high": 86.77999877929688,
      "low": 86.51000213623047,
      "close": 86.68000030517578,
      "volume": 751700
    },
    {
      "time": "2025-08-14",
      "open": 86.0199966430664,
      "high": 86.23999786376953,
      "low": 85.79000091552734,
      "close": 86.04000091552734,
      "volume": 515100
    },
    {
      "time": "2025-08-15",
      "open": 86.94000244140625,
      "high": 87,
      "low": 86.75,
      "close": 86.83000183105469,
      "volume": 300800
    },
    {
      "time": "2025-08-18",
      "open": 86.86000061035156,
      "high": 86.87000274658203,
      "low": 86.66000366210938,
      "close": 86.83999633789062,
      "volume": 258100
    },
    {
      "time": "2025-08-19",
      "open": 86.72000122070312,
      "high": 86.80000305175781,
      "low": 86.33000183105469,
      "close": 86.44999694824219,
      "volume": 254400
    },
    {
      "time": "2025-08-20",
      "open": 86.33000183105469,
      "high": 86.33000183105469,
      "low": 85.94000244140625,
      "close": 86.26000213623047,
      "volume": 255100
    },
    {
      "time": "2025-08-21",
      "open": 85.87000274658203,
      "high": 86.01000213623047,
      "low": 85.62000274658203,
      "close": 85.72000122070312,
      "volume": 481600
    },
    {
      "time": "2025-08-22",
      "open": 86.0999984741211,
      "high": 87.48999786376953,
      "low": 86.0999984741211,
      "close": 87.27999877929688,
      "volume": 463900
    },
    {
      "time": "2025-08-25",
      "open": 86.73999786376953,
      "high": 86.83999633789062,
      "low": 86.33000183105469,
      "close": 86.3499984741211,
      "volume": 325500
    },
    {
      "time": "2025-08-26",
      "open": 86.02999877929688,
      "high": 86.4000015258789,
      "low": 86,
      "close": 86.4000015258789,
      "volume": 366600
    },
    {
      "time": "2025-08-27",
      "open": 85.61000061035156,
      "high": 86.2699966430664,
      "low": 85.55999755859375,
      "close": 86.25,
      "volume": 279000
    },
    {
      "time": "2025-08-28",
      "open": 86.79000091552734,
      "high": 86.94000244140625,
      "low": 86.66999816894531,
      "close": 86.87999725341797,
      "volume": 228000
    },
    {
      "time": "2025-08-29",
      "open": 86.08000183105469,
      "high": 86.19000244140625,
      "low": 85.86000061035156,
      "close": 86.0199966430664,
      "volume": 341700
    },
    {
      "time": "2025-09-02",
      "open": 85.18000030517578,
      "high": 85.7699966430664,
      "low": 85.0199966430664,
      "close": 85.73999786376953,
      "volume": 334500
    },
    {
      "time": "2025-09-03",
      "open": 85.5199966430664,
      "high": 85.70999908447266,
      "low": 85.44000244140625,
      "close": 85.70999908447266,
      "volume": 350000
    },
    {
      "time": "2025-09-04",
      "open": 85.73999786376953,
      "high": 86.29000091552734,
      "low": 85.73999786376953,
      "close": 86.2699966430664,
      "volume": 198400
    },
    {
      "time": "2025-09-05",
      "open": 87.19000244140625,
      "high": 87.38999938964844,
      "low": 86.51000213623047,
      "close": 86.80000305175781,
      "volume": 314500
    },
    {
      "time": "2025-09-08",
      "open": 87.87000274658203,
      "high": 88.19000244140625,
      "low": 87.62999725341797,
      "close": 88.18000030517578,
      "volume": 357300
    },
    {
      "time": "2025-09-09",
      "open": 87.55000305175781,
      "high": 87.72000122070312,
      "low": 87.36000061035156,
      "close": 87.69000244140625,
      "volume": 396200
    },
    {
      "time": "2025-09-10",
      "open": 88.37999725341797,
      "high": 88.52999877929688,
      "low": 88.12000274658203,
      "close": 88.26000213623047,
      "volume": 289900
    },
    {
      "time": "2025-09-11",
      "open": 88.75,
      "high": 89.37999725341797,
      "low": 88.69000244140625,
      "close": 89.2300033569336,
      "volume": 467100
    },
    {
      "time": "2025-09-12",
      "open": 88.87999725341797,
      "high": 89.05999755859375,
      "low": 88.63999938964844,
      "close": 88.9000015258789,
      "volume": 333000
    },
    {
      "time": "2025-09-15",
      "open": 89.20999908447266,
      "high": 89.5999984741211,
      "low": 89.19999694824219,
      "close": 89.55999755859375,
      "volume": 394900
    },
    {
      "time": "2025-09-16",
      "open": 89.63999938964844,
      "high": 89.75,
      "low": 89.38999938964844,
      "close": 89.66999816894531,
      "volume": 329900
    },
    {
      "time": "2025-09-17",
      "open": 89.52999877929688,
      "high": 90.02999877929688,
      "low": 88.8499984741211,
      "close": 89.25,
      "volume": 531700
    },
    {
      "time": "2025-09-18",
      "open": 89.18000030517578,
      "high": 89.58000183105469,
      "low": 88.91000366210938,
      "close": 89.44999694824219,
      "volume": 414200
    },
    {
      "time": "2025-09-19",
      "open": 88.26000213623047,
      "high": 88.30999755859375,
      "low": 88.02999877929688,
      "close": 88.2300033569336,
      "volume": 331700
    },
    {
      "time": "2025-09-22",
      "open": 88.37000274658203,
      "high": 88.79000091552734,
      "low": 88.29000091552734,
      "close": 88.79000091552734,
      "volume": 276400
    },
    {
      "time": "2025-09-23",
      "open": 88.91999816894531,
      "high": 89.01000213623047,
      "low": 88.51000213623047,
      "close": 88.58999633789062,
      "volume": 470600
    },
    {
      "time": "2025-09-24",
      "open": 88.23999786376953,
      "high": 88.23999786376953,
      "low": 87.79000091552734,
      "close": 87.9000015258789,
      "volume": 247700
    },
    {
      "time": "2025-09-25",
      "open": 87.5999984741211,
      "high": 87.68000030517578,
      "low": 87.23999786376953,
      "close": 87.58000183105469,
      "volume": 297900
    },
    {
      "time": "2025-09-26",
      "open": 87.44999694824219,
      "high": 87.63999938964844,
      "low": 87.31999969482422,
      "close": 87.63999938964844,
      "volume": 249700
    },
    {
      "time": "2025-09-29",
      "open": 87.94999694824219,
      "high": 88.22000122070312,
      "low": 87.91000366210938,
      "close": 88.06999969482422,
      "volume": 461300
    },
    {
      "time": "2025-09-30",
      "open": 87.81999969482422,
      "high": 87.94999694824219,
      "low": 87.58000183105469,
      "close": 87.83999633789062,
      "volume": 617500
    },
    {
      "time": "2025-10-01",
      "open": 88.29000091552734,
      "high": 88.58999633789062,
      "low": 88.04000091552734,
      "close": 88.18000030517578,
      "volume": 939100
    },
    {
      "time": "2025-10-02",
      "open": 88.66000366210938,
      "high": 88.66999816894531,
      "low": 88.0199966430664,
      "close": 88.44000244140625,
      "volume": 297300
    },
    {
      "time": "2025-10-03",
      "open": 89.56999969482422,
      "high": 89.9000015258789,
      "low": 89.43000030517578,
      "close": 89.69000244140625,
      "volume": 417100
    },
    {
      "time": "2025-10-06",
      "open": 90.43000030517578,
      "high": 90.83000183105469,
      "low": 90.37999725341797,
      "close": 90.55999755859375,
      "volume": 337900
    },
    {
      "time": "2025-10-07",
      "open": 90.0999984741211,
      "high": 90.16999816894531,
      "low": 89.33000183105469,
      "close": 89.33000183105469,
      "volume": 821600
    },
    {
      "time": "2025-10-08",
      "open": 89.2699966430664,
      "high": 89.48999786376953,
      "low": 89.19000244140625,
      "close": 89.44999694824219,
      "volume": 571400
    },
    {
      "time": "2025-10-09",
      "open": 89.75,
      "high": 89.75,
      "low": 88.80000305175781,
      "close": 89.0199966430664,
      "volume": 1056000
    },
    {
      "time": "2025-10-10",
      "open": 88.0999984741211,
      "high": 88.23999786376953,
      "low": 85.97000122070312,
      "close": 86.12000274658203,
      "volume": 1077500
    },
    {
      "time": "2025-10-13",
      "open": 87.08000183105469,
      "high": 87.4800033569336,
      "low": 86.88999938964844,
      "close": 87.3499984741211,
      "volume": 339500
    },
    {
      "time": "2025-10-14",
      "open": 86.83000183105469,
      "high": 88.16999816894531,
      "low": 86.63999938964844,
      "close": 87.73999786376953,
      "volume": 2730000
    },
    {
      "time": "2025-10-15",
      "open": 88.88999938964844,
      "high": 89.19999694824219,
      "low": 88.4800033569336,
      "close": 89.0199966430664,
      "volume": 353300
    },
    {
      "time": "2025-10-16",
      "open": 89.80000305175781,
      "high": 90.01000213623047,
      "low": 89.20999908447266,
      "close": 89.4800033569336,
      "volume": 522000
    },
    {
      "time": "2025-10-17",
      "open": 89.44000244140625,
      "high": 89.95999908447266,
      "low": 89.4000015258789,
      "close": 89.80999755859375,
      "volume": 586700
    },
    {
      "time": "2025-10-20",
      "open": 90.86000061035156,
      "high": 91.41999816894531,
      "low": 90.86000061035156,
      "close": 91.27999877929688,
      "volume": 526800
    },
    {
      "time": "2025-10-21",
      "open": 90.47000122070312,
      "high": 90.54000091552734,
      "low": 90.12999725341797,
      "close": 90.20999908447266,
      "volume": 542600
    },
    {
      "time": "2025-10-22",
      "open": 90.27999877929688,
      "high": 90.51000213623047,
      "low": 89.69999694824219,
      "close": 90.12999725341797,
      "volume": 534300
    },
    {
      "time": "2025-10-23",
      "open": 90.16000366210938,
      "high": 90.58999633789062,
      "low": 90.12999725341797,
      "close": 90.43000030517578,
      "volume": 564600
    },
    {
      "time": "2025-10-24",
      "open": 90.87999725341797,
      "high": 90.97000122070312,
      "low": 90.69000244140625,
      "close": 90.88999938964844,
      "volume": 369400
    },
    {
      "time": "2025-10-27",
      "open": 92.02999877929688,
      "high": 92.08000183105469,
      "low": 91.77999877929688,
      "close": 92.05000305175781,
      "volume": 345600
    },
    {
      "time": "2025-10-28",
      "open": 91.81999969482422,
      "high": 92.30999755859375,
      "low": 91.7300033569336,
      "close": 92.16999816894531,
      "volume": 311000
    },
    {
      "time": "2025-10-29",
      "open": 92.06999969482422,
      "high": 92.26000213623047,
      "low": 91.11000061035156,
      "close": 91.63999938964844,
      "volume": 705300
    },
    {
      "time": "2025-10-30",
      "open": 91.22000122070312,
      "high": 91.6500015258789,
      "low": 91.11000061035156,
      "close": 91.33999633789062,
      "volume": 615000
    },
    {
      "time": "2025-10-31",
      "open": 91.77999877929688,
      "high": 91.87000274658203,
      "low": 91.26000213623047,
      "close": 91.62999725341797,
      "volume": 725000
    },
    {
      "time": "2025-11-03",
      "open": 92.2699966430664,
      "high": 92.37999725341797,
      "low": 91.80999755859375,
      "close": 92.31999969482422,
      "volume": 511100
    },
    {
      "time": "2025-11-04",
      "open": 91.0999984741211,
      "high": 91.63999938964844,
      "low": 90.94999694824219,
      "close": 91.0199966430664,
      "volume": 653000
    },
    {
      "time": "2025-11-05",
      "open": 90.4800033569336,
      "high": 91.3499984741211,
      "low": 90.4800033569336,
      "close": 91.20999908447266,
      "volume": 844700
    },
    {
      "time": "2025-11-06",
      "open": 91.05999755859375,
      "high": 91.30999755859375,
      "low": 90.41000366210938,
      "close": 90.7699966430664,
      "volume": 695800
    },
    {
      "time": "2025-11-07",
      "open": 90.23999786376953,
      "high": 90.79000091552734,
      "low": 89.62000274658203,
      "close": 90.77999877929688,
      "volume": 546400
    },
    {
      "time": "2025-11-10",
      "open": 91.45999908447266,
      "high": 91.9800033569336,
      "low": 91.23999786376953,
      "close": 91.93000030517578,
      "volume": 352500
    },
    {
      "time": "2025-11-11",
      "open": 91.69000244140625,
      "high": 92.04000091552734,
      "low": 91.5199966430664,
      "close": 91.87000274658203,
      "volume": 398400
    },
    {
      "time": "2025-11-12",
      "open": 92.1500015258789,
      "high": 92.51000213623047,
      "low": 92.12000274658203,
      "close": 92.38999938964844,
      "volume": 717100
    },
    {
      "time": "2025-11-13",
      "open": 91.93000030517578,
      "high": 92.05999755859375,
      "low": 90.77999877929688,
      "close": 90.91000366210938,
      "volume": 464500
    },
    {
      "time": "2025-11-14",
      "open": 90.9000015258789,
      "high": 91.80999755859375,
      "low": 90.79000091552734,
      "close": 91.48999786376953,
      "volume": 895300
    },
    {
      "time": "2025-11-17",
      "open": 90.80999755859375,
      "high": 91.2300033569336,
      "low": 89.86000061035156,
      "close": 90.25,
      "volume": 485000
    },
    {
      "time": "2025-11-18",
      "open": 88.69000244140625,
      "high": 89.12000274658203,
      "low": 88.22000122070312,
      "close": 88.70999908447266,
      "volume": 820500
    },
    {
      "time": "2025-11-19",
      "open": 88.48999786376953,
      "high": 89,
      "low": 88.05000305175781,
      "close": 88.43000030517578,
      "volume": 488900
    },
    {
      "time": "2025-11-20",
      "open": 89.08999633789062,
      "high": 89.30000305175781,
      "low": 87.16000366210938,
      "close": 87.18000030517578,
      "volume": 825400
    },
    {
      "time": "2025-11-21",
      "open": 88.05999755859375,
      "high": 88.9800033569336,
      "low": 87.58000183105469,
      "close": 88.69999694824219,
      "volume": 740400
    },
    {
      "time": "2025-11-24",
      "open": 88.4800033569336,
      "high": 89.38999938964844,
      "low": 88.37999725341797,
      "close": 89.19000244140625,
      "volume": 1427500
    },
    {
      "time": "2025-11-25",
      "open": 88.86000061035156,
      "high": 89.62999725341797,
      "low": 88.48999786376953,
      "close": 89.62000274658203,
      "volume": 571100
    },
    {
      "time": "2025-11-26",
      "open": 90.11000061035156,
      "high": 90.97000122070312,
      "low": 90.11000061035156,
      "close": 90.83000183105469,
      "volume": 363700
    },
    {
      "time": "2025-11-28",
      "open": 90.62000274658203,
      "high": 90.87000274658203,
      "low": 90.5199966430664,
      "close": 90.83000183105469,
      "volume": 201100
    },
    {
      "time": "2025-12-01",
      "open": 90.33999633789062,
      "high": 90.75,
      "low": 90.33999633789062,
      "close": 90.36000061035156,
      "volume": 410800
    },
    {
      "time": "2025-12-02",
      "open": 90.79000091552734,
      "high": 90.79000091552734,
      "low": 90.30999755859375,
      "close": 90.5999984741211,
      "volume": 384100
    },
    {
      "time": "2025-12-03",
      "open": 90.4000015258789,
      "high": 90.94999694824219,
      "low": 90.33999633789062,
      "close": 90.93000030517578,
      "volume": 274200
    },
    {
      "time": "2025-12-04",
      "open": 91.69000244140625,
      "high": 91.77999877929688,
      "low": 91.1500015258789,
      "close": 91.33000183105469,
      "volume": 328900
    },
    {
      "time": "2025-12-05",
      "open": 91.55000305175781,
      "high": 91.93000030517578,
      "low": 91.45999908447266,
      "close": 91.7300033569336,
      "volume": 295300
    },
    {
      "time": "2025-12-08",
      "open": 91.75,
      "high": 91.7699966430664,
      "low": 91.2699966430664,
      "close": 91.38999938964844,
      "volume": 607100
    },
    {
      "time": "2025-12-09",
      "open": 91.5,
      "high": 91.83999633789062,
      "low": 91.5,
      "close": 91.62999725341797,
      "volume": 668600
    },
    {
      "time": "2025-12-10",
      "open": 91.58000183105469,
      "high": 92.44999694824219,
      "low": 91.44000244140625,
      "close": 92.3499984741211,
      "volume": 1137300
    },
    {
      "time": "2025-12-11",
      "open": 92.05999755859375,
      "high": 92.38999938964844,
      "low": 91.86000061035156,
      "close": 92.2699966430664,
      "volume": 430100
    },
    {
      "time": "2025-12-12",
      "open": 92.31999969482422,
      "high": 92.44000244140625,
      "low": 91.36000061035156,
      "close": 91.66999816894531,
      "volume": 605800
    },
    {
      "time": "2025-12-15",
      "open": 92.8499984741211,
      "high": 92.87999725341797,
      "low": 92.19999694824219,
      "close": 92.31999969482422,
      "volume": 389600
    },
    {
      "time": "2025-12-16",
      "open": 91.5999984741211,
      "high": 91.80999755859375,
      "low": 91.12000274658203,
      "close": 91.41000366210938,
      "volume": 594400
    },
    {
      "time": "2025-12-17",
      "open": 91.26000213623047,
      "high": 91.41999816894531,
      "low": 90.36000061035156,
      "close": 90.38999938964844,
      "volume": 517300
    },
    {
      "time": "2025-12-18",
      "open": 91.38999938964844,
      "high": 91.62000274658203,
      "low": 90.94000244140625,
      "close": 91.01000213623047,
      "volume": 668700
    },
    {
      "time": "2025-12-19",
      "open": 89.04000091552734,
      "high": 89.5199966430664,
      "low": 89,
      "close": 89.27999877929688,
      "volume": 617300
    },
    {
      "time": "2025-12-22",
      "open": 89.20999908447266,
      "high": 89.54000091552734,
      "low": 89.19000244140625,
      "close": 89.43000030517578,
      "volume": 3952200
    },
    {
      "time": "2025-12-23",
      "open": 90.23999786376953,
      "high": 90.37999725341797,
      "low": 90.12999725341797,
      "close": 90.33000183105469,
      "volume": 1053000
    },
    {
      "time": "2025-12-24",
      "open": 90.38999938964844,
      "high": 90.6500015258789,
      "low": 90.27999877929688,
      "close": 90.5199966430664,
      "volume": 342800
    },
    {
      "time": "2025-12-26",
      "open": 90.66999816894531,
      "high": 90.81999969482422,
      "low": 90.5,
      "close": 90.80000305175781,
      "volume": 1243500
    },
    {
      "time": "2025-12-29",
      "open": 90.83999633789062,
      "high": 91.08999633789062,
      "low": 90.7300033569336,
      "close": 91.05000305175781,
      "volume": 5299900
    },
    {
      "time": "2025-12-30",
      "open": 91.12000274658203,
      "high": 91.16000366210938,
      "low": 90.88999938964844,
      "close": 90.94000244140625,
      "volume": 1415300
    },
    {
      "time": "2025-12-31",
      "open": 90.61000061035156,
      "high": 90.68000030517578,
      "low": 90.26000213623047,
      "close": 90.4000015258789,
      "volume": 1703000
    },
    {
      "time": "2026-01-02",
      "open": 91.70999908447266,
      "high": 91.80000305175781,
      "low": 91.16000366210938,
      "close": 91.80000305175781,
      "volume": 1613600
    },
    {
      "time": "2026-01-05",
      "open": 92.72000122070312,
      "high": 93.41999816894531,
      "low": 92.6500015258789,
      "close": 93.37999725341797,
      "volume": 736200
    },
    {
      "time": "2026-01-06",
      "open": 93.44999694824219,
      "high": 93.76000213623047,
      "low": 93.37999725341797,
      "close": 93.75,
      "volume": 883600
    },
    {
      "time": "2026-01-07",
      "open": 93.83000183105469,
      "high": 93.83000183105469,
      "low": 93.38999938964844,
      "close": 93.5199966430664,
      "volume": 1223900
    },
    {
      "time": "2026-01-08",
      "open": 93.37000274658203,
      "high": 93.62000274658203,
      "low": 93.26000213623047,
      "close": 93.58000183105469,
      "volume": 1056200
    },
    {
      "time": "2026-01-09",
      "open": 94.41999816894531,
      "high": 95.05999755859375,
      "low": 94.37999725341797,
      "close": 94.94999694824219,
      "volume": 906000
    },
    {
      "time": "2026-01-12",
      "open": 95,
      "high": 95.52999877929688,
      "low": 94.9800033569336,
      "close": 95.5199966430664,
      "volume": 508500
    },
    {
      "time": "2026-01-13",
      "open": 95.1500015258789,
      "high": 95.1500015258789,
      "low": 94.41000366210938,
      "close": 94.58000183105469,
      "volume": 751100
    },
    {
      "time": "2026-01-14",
      "open": 95.26000213623047,
      "high": 95.48999786376953,
      "low": 95.04000091552734,
      "close": 95.33999633789062,
      "volume": 766100
    },
    {
      "time": "2026-01-15",
      "open": 96.30000305175781,
      "high": 96.30000305175781,
      "low": 95.87999725341797,
      "close": 95.91000366210938,
      "volume": 498000
    },
    {
      "time": "2026-01-16",
      "open": 96.26000213623047,
      "high": 96.3499984741211,
      "low": 95.87999725341797,
      "close": 96.29000091552734,
      "volume": 637200
    },
    {
      "time": "2026-01-20",
      "open": 94.87000274658203,
      "high": 95.4800033569336,
      "low": 94.69999694824219,
      "close": 94.8499984741211,
      "volume": 752500
    },
    {
      "time": "2026-01-21",
      "open": 95.73999786376953,
      "high": 96.62999725341797,
      "low": 95.5999984741211,
      "close": 96.3499984741211,
      "volume": 786300
    },
    {
      "time": "2026-01-22",
      "open": 96.7699966430664,
      "high": 97.02999877929688,
      "low": 96.44999694824219,
      "close": 96.83999633789062,
      "volume": 546300
    },
    {
      "time": "2026-01-23",
      "open": 96.27999877929688,
      "high": 97.43000030517578,
      "low": 96.22000122070312,
      "close": 97.25,
      "volume": 553500
    },
    {
      "time": "2026-01-26",
      "open": 97.80000305175781,
      "high": 98.02999877929688,
      "low": 97.44999694824219,
      "close": 97.45999908447266,
      "volume": 819400
    },
    {
      "time": "2026-01-27",
      "open": 98.80999755859375,
      "high": 99.55999755859375,
      "low": 98.80999755859375,
      "close": 99.47000122070312,
      "volume": 749700
    },
    {
      "time": "2026-01-28",
      "open": 99.19000244140625,
      "high": 99.38999938964844,
      "low": 98.66000366210938,
      "close": 99.30000305175781,
      "volume": 1143800
    },
    {
      "time": "2026-01-29",
      "open": 100.26000213623047,
      "high": 100.33999633789062,
      "low": 98.4800033569336,
      "close": 99.94999694824219,
      "volume": 994200
    },
    {
      "time": "2026-01-30",
      "open": 99.5999984741211,
      "high": 99.94999694824219,
      "low": 98.5199966430664,
      "close": 98.80999755859375,
      "volume": 1162300
    },
    {
      "time": "2026-02-02",
      "open": 98,
      "high": 98.80000305175781,
      "low": 97.88999938964844,
      "close": 98.66000366210938,
      "volume": 1146200
    },
    {
      "time": "2026-02-03",
      "open": 99.80999755859375,
      "high": 100.02999877929688,
      "low": 98.97000122070312,
      "close": 99.91000366210938,
      "volume": 935800
    },
    {
      "time": "2026-02-04",
      "open": 101.23999786376953,
      "high": 101.47000122070312,
      "low": 99.79000091552734,
      "close": 100.16999816894531,
      "volume": 1604000
    },
    {
      "time": "2026-02-05",
      "open": 99.08999633789062,
      "high": 99.76000213623047,
      "low": 98.73999786376953,
      "close": 98.87000274658203,
      "volume": 1226600
    },
    {
      "time": "2026-02-06",
      "open": 100.6500015258789,
      "high": 101.80000305175781,
      "low": 100.58999633789062,
      "close": 101.72000122070312,
      "volume": 1045600
    },
    {
      "time": "2026-02-09",
      "open": 102.41000366210938,
      "high": 103.81999969482422,
      "low": 102.4000015258789,
      "close": 103.66000366210938,
      "volume": 1194300
    },
    {
      "time": "2026-02-10",
      "open": 104.62999725341797,
      "high": 104.95999908447266,
      "low": 104.38999938964844,
      "close": 104.54000091552734,
      "volume": 979200
    },
    {
      "time": "2026-02-11",
      "open": 105.80999755859375,
      "high": 106.45999908447266,
      "low": 105.13999938964844,
      "close": 106.26000213623047,
      "volume": 1518900
    },
    {
      "time": "2026-02-12",
      "open": 106.94999694824219,
      "high": 107.12999725341797,
      "low": 105.55000305175781,
      "close": 105.93000030517578,
      "volume": 1395400
    },
    {
      "time": "2026-02-13",
      "open": 105.76000213623047,
      "high": 106.58999633789062,
      "low": 104.93000030517578,
      "close": 106.41999816894531,
      "volume": 1352100
    },
    {
      "time": "2026-02-17",
      "open": 104.88999938964844,
      "high": 105.51000213623047,
      "low": 104.05000305175781,
      "close": 104.9000015258789,
      "volume": 23548100
    },
    {
      "time": "2026-02-18",
      "open": 104.95999908447266,
      "high": 105.61000061035156,
      "low": 104.66000366210938,
      "close": 104.94999694824219,
      "volume": 1179700
    },
    {
      "time": "2026-02-19",
      "open": 104.81999969482422,
      "high": 105.38999938964844,
      "low": 104.56999969482422,
      "close": 105.38999938964844,
      "volume": 1483000
    },
    {
      "time": "2026-02-20",
      "open": 105.06999969482422,
      "high": 106.73999786376953,
      "low": 105.04000091552734,
      "close": 106.72000122070312,
      "volume": 1209400
    },
    {
      "time": "2026-02-23",
      "open": 106.58000183105469,
      "high": 106.9800033569336,
      "low": 105.93000030517578,
      "close": 106.19000244140625,
      "volume": 806700
    },
    {
      "time": "2026-02-24",
      "open": 106.19000244140625,
      "high": 107.20999908447266,
      "low": 106.0199966430664,
      "close": 106.95999908447266,
      "volume": 839200
    },
    {
      "time": "2026-02-25",
      "open": 108.2699966430664,
      "high": 108.73999786376953,
      "low": 108.05999755859375,
      "close": 108.61000061035156,
      "volume": 846900
    },
    {
      "time": "2026-02-26",
      "open": 108.83999633789062,
      "high": 109.36000061035156,
      "low": 107.69999694824219,
      "close": 108.80000305175781,
      "volume": 1779700
    },
    {
      "time": "2026-02-27",
      "open": 108.80000305175781,
      "high": 109.31999969482422,
      "low": 108.48999786376953,
      "close": 108.93000030517578,
      "volume": 1537100
    },
    {
      "time": "2026-03-02",
      "open": 105.63999938964844,
      "high": 107.30000305175781,
      "low": 105.5,
      "close": 106.83000183105469,
      "volume": 2019800
    },
    {
      "time": "2026-03-03",
      "open": 99.95999908447266,
      "high": 102.51000213623047,
      "low": 98.61000061035156,
      "close": 101.80999755859375,
      "volume": 2681900
    },
    {
      "time": "2026-03-04",
      "open": 101.5,
      "high": 103.87000274658203,
      "low": 101.16000366210938,
      "close": 103.05999755859375,
      "volume": 4759600
    },
    {
      "time": "2026-03-05",
      "open": 100.8499984741211,
      "high": 101.4800033569336,
      "low": 98.52999877929688,
      "close": 99.83000183105469,
      "volume": 10425900
    },
    {
      "time": "2026-03-06",
      "open": 98.08000183105469,
      "high": 99.55000305175781,
      "low": 97.66999816894531,
      "close": 98.87000274658203,
      "volume": 2164500
    },
    {
      "time": "2026-03-09",
      "open": 97.5,
      "high": 100.83999633789062,
      "low": 96.58000183105469,
      "close": 100.52999877929688,
      "volume": 2188700
    },
    {
      "time": "2026-03-10",
      "open": 100.9800033569336,
      "high": 103.2699966430664,
      "low": 100.30999755859375,
      "close": 100.87999725341797,
      "volume": 1881200
    },
    {
      "time": "2026-03-11",
      "open": 100.30000305175781,
      "high": 101.29000091552734,
      "low": 99.80000305175781,
      "close": 100.69999694824219,
      "volume": 1607100
    },
    {
      "time": "2026-03-12",
      "open": 99.20999908447266,
      "high": 99.25,
      "low": 97.55000305175781,
      "close": 97.87999725341797,
      "volume": 1109800
    },
    {
      "time": "2026-03-13",
      "open": 98.80000305175781,
      "high": 99.16999816894531,
      "low": 96.95999908447266,
      "close": 97.12000274658203,
      "volume": 930500
    },
    {
      "time": "2026-03-16",
      "open": 99.38999938964844,
      "high": 100.4000015258789,
      "low": 99.18000030517578,
      "close": 100.0999984741211,
      "volume": 842400
    },
    {
      "time": "2026-03-17",
      "open": 100.70999908447266,
      "high": 100.95999908447266,
      "low": 100.05999755859375,
      "close": 100.31999969482422,
      "volume": 482600
    },
    {
      "time": "2026-03-18",
      "open": 99.86000061035156,
      "high": 100.41000366210938,
      "low": 98.94999694824219,
      "close": 98.98999786376953,
      "volume": 1139400
    },
    {
      "time": "2026-03-19",
      "open": 97.16000366210938,
      "high": 99.94000244140625,
      "low": 96.91000366210938,
      "close": 99.44999694824219,
      "volume": 2016400
    },
    {
      "time": "2026-03-20",
      "open": 98.80000305175781,
      "high": 98.9000015258789,
      "low": 95.19000244140625,
      "close": 95.56999969482422,
      "volume": 1240400
    },
    {
      "time": "2026-03-23",
      "open": 98.41000366210938,
      "high": 99.9000015258789,
      "low": 97.44999694824219,
      "close": 98.83000183105469,
      "volume": 3237100
    },
    {
      "time": "2026-03-24",
      "open": 96.9000015258789,
      "high": 98.31999969482422,
      "low": 96.7699966430664,
      "close": 97.52999877929688,
      "volume": 2832200
    },
    {
      "time": "2026-03-25",
      "open": 99.13999938964844,
      "high": 99.44999694824219,
      "low": 98.2300033569336,
      "close": 98.5999984741211,
      "volume": 1502100
    },
    {
      "time": "2026-03-26",
      "open": 97.20999908447266,
      "high": 97.75,
      "low": 95.62000274658203,
      "close": 95.63999938964844,
      "volume": 1406200
    },
    {
      "time": "2026-03-27",
      "open": 95.6500015258789,
      "high": 96.12999725341797,
      "low": 94.68000030517578,
      "close": 95.06999969482422,
      "volume": 2208300
    },
    {
      "time": "2026-03-30",
      "open": 96,
      "high": 96.05999755859375,
      "low": 94.01000213623047,
      "close": 94.41000366210938,
      "volume": 1227000
    },
    {
      "time": "2026-03-31",
      "open": 95.01000213623047,
      "high": 97.81999969482422,
      "low": 94.76000213623047,
      "close": 97.7300033569336,
      "volume": 2079100
    },
    {
      "time": "2026-04-01",
      "open": 99.72000122070312,
      "high": 100.83999633789062,
      "low": 99.36000061035156,
      "close": 99.77999877929688,
      "volume": 1576200
    },
    {
      "time": "2026-04-02",
      "open": 96.5999984741211,
      "high": 99.19000244140625,
      "low": 96.30000305175781,
      "close": 98.44000244140625,
      "volume": 1628100
    },
    {
      "time": "2026-04-06",
      "open": 98.8499984741211,
      "high": 99.54000091552734,
      "low": 98.70999908447266,
      "close": 99.33999633789062,
      "volume": 716200
    },
    {
      "time": "2026-04-07",
      "open": 99.02999877929688,
      "high": 99.69999694824219,
      "low": 97.5999984741211,
      "close": 99.58000183105469,
      "volume": 873200
    },
    {
      "time": "2026-04-08",
      "open": 105.11000061035156,
      "high": 105.51000213623047,
      "low": 103.94000244140625,
      "close": 104.91999816894531,
      "volume": 779400
    },
    {
      "time": "2026-04-09",
      "open": 102.76000213623047,
      "high": 104.55000305175781,
      "low": 102.4800033569336,
      "close": 104.02999877929688,
      "volume": 448000
    },
    {
      "time": "2026-04-10",
      "open": 103.91000366210938,
      "high": 104.31999969482422,
      "low": 103.47000122070312,
      "close": 103.94999694824219,
      "volume": 897200
    },
    {
      "time": "2026-04-13",
      "open": 102.45999908447266,
      "high": 104.56999969482422,
      "low": 102.41999816894531,
      "close": 104.4800033569336,
      "volume": 1499300
    },
    {
      "time": "2026-04-14",
      "open": 104.7300033569336,
      "high": 106.0199966430664,
      "low": 104.6500015258789,
      "close": 105.94000244140625,
      "volume": 254300
    },
    {
      "time": "2026-04-15",
      "open": 105.18000030517578,
      "high": 105.55999755859375,
      "low": 104.88999938964844,
      "close": 105.45999908447266,
      "volume": 812900
    },
    {
      "time": "2026-04-16",
      "open": 105.94999694824219,
      "high": 106.1500015258789,
      "low": 105.4000015258789,
      "close": 105.8499984741211,
      "volume": 415000
    },
    {
      "time": "2026-04-17",
      "open": 107.06999969482422,
      "high": 108.4800033569336,
      "low": 106.88999938964844,
      "close": 107.37000274658203,
      "volume": 528000
    },
    {
      "time": "2026-04-20",
      "open": 106.23999786376953,
      "high": 106.44999694824219,
      "low": 105.62000274658203,
      "close": 106.33000183105469,
      "volume": 724100
    },
    {
      "time": "2026-04-21",
      "open": 105.75,
      "high": 105.91999816894531,
      "low": 103.76000213623047,
      "close": 103.91999816894531,
      "volume": 1178400
    },
    {
      "time": "2026-04-22",
      "open": 105.04000091552734,
      "high": 105.66000366210938,
      "low": 104.87000274658203,
      "close": 105.58999633789062,
      "volume": 392900
    },
    {
      "time": "2026-04-23",
      "open": 105.08999633789062,
      "high": 105.4800033569336,
      "low": 103.11000061035156,
      "close": 104.27999877929688,
      "volume": 700900
    },
    {
      "time": "2026-04-24",
      "open": 104.55999755859375,
      "high": 105.26000213623047,
      "low": 104.19999694824219,
      "close": 105.0199966430664,
      "volume": 666900
    },
    {
      "time": "2026-04-27",
      "open": 105.9000015258789,
      "high": 106.13999938964844,
      "low": 105.36000061035156,
      "close": 105.48999786376953,
      "volume": 438200
    },
    {
      "time": "2026-04-28",
      "open": 105.05999755859375,
      "high": 105.61000061035156,
      "low": 104.52999877929688,
      "close": 105.05000305175781,
      "volume": 1213600
    },
    {
      "time": "2026-04-29",
      "open": 104.94999694824219,
      "high": 105.06999969482422,
      "low": 103.69999694824219,
      "close": 104.33999633789062,
      "volume": 777300
    },
    {
      "time": "2026-04-30",
      "open": 106.08999633789062,
      "high": 107.52999877929688,
      "low": 105.66999816894531,
      "close": 107.29000091552734,
      "volume": 778300
    },
    {
      "time": "2026-05-01",
      "open": 106.4800033569336,
      "high": 107.7300033569336,
      "low": 106.31999969482422,
      "close": 106.83999633789062,
      "volume": 840000
    },
    {
      "time": "2026-05-04",
      "open": 107.12999725341797,
      "high": 107.88999938964844,
      "low": 106.12999725341797,
      "close": 106.63999938964844,
      "volume": 1694400
    },
    {
      "time": "2026-05-05",
      "open": 107.86000061035156,
      "high": 109.27999877929688,
      "low": 107.86000061035156,
      "close": 108.98999786376953,
      "volume": 776700
    },
    {
      "time": "2026-05-06",
      "open": 111.83999633789062,
      "high": 112.6500015258789,
      "low": 111.55999755859375,
      "close": 112.58000183105469,
      "volume": 502200
    },
    {
      "time": "2026-05-07",
      "open": 112.77999877929688,
      "high": 112.9000015258789,
      "low": 110.9000015258789,
      "close": 111.06999969482422,
      "volume": 1052000
    },
    {
      "time": "2026-05-08",
      "open": 112.9800033569336,
      "high": 113.95999908447266,
      "low": 112.9800033569336,
      "close": 113.88999938964844,
      "volume": 635200
    },
    {
      "time": "2026-05-11",
      "open": 114,
      "high": 114.75,
      "low": 114,
      "close": 114.43000030517578,
      "volume": 380000
    },
    {
      "time": "2026-05-12",
      "open": 112.5,
      "high": 112.80000305175781,
      "low": 110.73999786376953,
      "close": 112.01000213623047,
      "volume": 1541800
    },
    {
      "time": "2026-05-13",
      "open": 113.4000015258789,
      "high": 114.18000030517578,
      "low": 112.88999938964844,
      "close": 114.05000305175781,
      "volume": 856200
    },
    {
      "time": "2026-05-14",
      "open": 113.75,
      "high": 114.19000244140625,
      "low": 113.68000030517578,
      "close": 113.97000122070312,
      "volume": 413800
    },
    {
      "time": "2026-05-15",
      "open": 111.22000122070312,
      "high": 111.69000244140625,
      "low": 110.58999633789062,
      "close": 111.05999755859375,
      "volume": 773500
    },
    {
      "time": "2026-05-18",
      "open": 111.7300033569336,
      "high": 111.7300033569336,
      "low": 109.75,
      "close": 110.7300033569336,
      "volume": 1279200
    },
    {
      "time": "2026-05-19",
      "open": 108.7300033569336,
      "high": 110.9000015258789,
      "low": 108.37999725341797,
      "close": 109.80999755859375,
      "volume": 1149900
    },
    {
      "time": "2026-05-20",
      "open": 109.20999908447266,
      "high": 111.47000122070312,
      "low": 109.20999908447266,
      "close": 111.44999694824219,
      "volume": 518900
    },
    {
      "time": "2026-05-21",
      "open": 111.0199966430664,
      "high": 112.77999877929688,
      "low": 110.63999938964844,
      "close": 112.44999694824219,
      "volume": 256300
    },
    {
      "time": "2026-05-22",
      "open": 112.33000183105469,
      "high": 112.73999786376953,
      "low": 111.80000305175781,
      "close": 111.91000366210938,
      "volume": 482100
    },
    {
      "time": "2026-05-26",
      "open": 114.66000366210938,
      "high": 115.5999984741211,
      "low": 114.52999877929688,
      "close": 115.48999786376953,
      "volume": 589800
    },
    {
      "time": "2026-05-27",
      "open": 115.22000122070312,
      "high": 115.3499984741211,
      "low": 113.98999786376953,
      "close": 114.58000183105469,
      "volume": 647000
    },
    {
      "time": "2026-05-28",
      "open": 114.02999877929688,
      "high": 116.08999633789062,
      "low": 113.80000305175781,
      "close": 115.81999969482422,
      "volume": 353800
    },
    {
      "time": "2026-05-29",
      "open": 116.16999816894531,
      "high": 116.72000122070312,
      "low": 115.77999877929688,
      "close": 116.13999938964844,
      "volume": 430700
    },
    {
      "time": "2026-06-01",
      "open": 116.77999877929688,
      "high": 118.11000061035156,
      "low": 116.0999984741211,
      "close": 117.63999938964844,
      "volume": 545100
    },
    {
      "time": "2026-06-02",
      "open": 116.94999694824219,
      "high": 118.13999938964844,
      "low": 116.77999877929688,
      "close": 118.11000061035156,
      "volume": 584700
    },
    {
      "time": "2026-06-03",
      "open": 118.22000122070312,
      "high": 118.33999633789062,
      "low": 117.1500015258789,
      "close": 117.77999877929688,
      "volume": 470100
    },
    {
      "time": "2026-06-04",
      "open": 115.8499984741211,
      "high": 116.9000015258789,
      "low": 115.30999755859375,
      "close": 116.62000274658203,
      "volume": 323100
    },
    {
      "time": "2026-06-05",
      "open": 113.41000366210938,
      "high": 113.43000030517578,
      "low": 109.33000183105469,
      "close": 109.51000213623047,
      "volume": 574700
    },
    {
      "time": "2026-06-08",
      "open": 112.05000305175781,
      "high": 112.3499984741211,
      "low": 111.30000305175781,
      "close": 111.5999984741211,
      "volume": 489300
    },
    {
      "time": "2026-06-09",
      "open": 113.27999877929688,
      "high": 113.6500015258789,
      "low": 108.83999633789062,
      "close": 111.16999816894531,
      "volume": 548900
    },
    {
      "time": "2026-06-10",
      "open": 110.29000091552734,
      "high": 111.58999633789062,
      "low": 108.91999816894531,
      "close": 108.97000122070312,
      "volume": 774500
    },
    {
      "time": "2026-06-11",
      "open": 110.56999969482422,
      "high": 114.38999938964844,
      "low": 110.25,
      "close": 114.29000091552734,
      "volume": 961500
    },
    {
      "time": "2026-06-12",
      "open": 114.08000183105469,
      "high": 115.30000305175781,
      "low": 113.30000305175781,
      "close": 114.68000030517578,
      "volume": 338200
    },
    {
      "time": "2026-06-15",
      "open": 117.56999969482422,
      "high": 117.8499984741211,
      "low": 117.04000091552734,
      "close": 117.61000061035156,
      "volume": 367000
    },
    {
      "time": "2026-06-16",
      "open": 117.91000366210938,
      "high": 118.72000122070312,
      "low": 116.9800033569336,
      "close": 117.13999938964844,
      "volume": 580400
    },
    {
      "time": "2026-06-17",
      "open": 118.63999938964844,
      "high": 119.48999786376953,
      "low": 116.95999908447266,
      "close": 117.16000366210938,
      "volume": 397900
    },
    {
      "time": "2026-06-18",
      "open": 119.93000030517578,
      "high": 120.75,
      "low": 119.77999877929688,
      "close": 120.3499984741211,
      "volume": 537700
    },
    {
      "time": "2026-06-22",
      "open": 120.5999984741211,
      "high": 121.2300033569336,
      "low": 120.30999755859375,
      "close": 120.7300033569336,
      "volume": 353200
    },
    {
      "time": "2026-06-23",
      "open": 113.52999877929688,
      "high": 115.47000122070312,
      "low": 113.20999908447266,
      "close": 113.66000366210938,
      "volume": 583800
    },
    {
      "time": "2026-06-24",
      "open": 114.72000122070312,
      "high": 115.0199966430664,
      "low": 113.36000061035156,
      "close": 114.36000061035156,
      "volume": 505700
    },
    {
      "time": "2026-06-25",
      "open": 117.4800033569336,
      "high": 117.79000091552734,
      "low": 115.0999984741211,
      "close": 116.30000305175781,
      "volume": 268800
    },
    {
      "time": "2026-06-26",
      "open": 114.4000015258789,
      "high": 116.12000274658203,
      "low": 114.05999755859375,
      "close": 115.05000305175781,
      "volume": 228600
    },
    {
      "time": "2026-06-29",
      "open": 114.45999908447266,
      "high": 114.94999694824219,
      "low": 112.6500015258789,
      "close": 114.91999816894531,
      "volume": 383900
    },
    {
      "time": "2026-06-30",
      "open": 114.81999969482422,
      "high": 115.87000274658203,
      "low": 114.63999938964844,
      "close": 115.69000244140625,
      "volume": 342300
    },
    {
      "time": "2026-07-01",
      "open": 113.73999786376953,
      "high": 114.36000061035156,
      "low": 113.0199966430664,
      "close": 113.04000091552734,
      "volume": 845400
    },
    {
      "time": "2026-07-02",
      "open": 113.22000122070312,
      "high": 114.37000274658203,
      "low": 110.55999755859375,
      "close": 111.95999908447266,
      "volume": 870400
    },
    {
      "time": "2026-07-06",
      "open": 114.86000061035156,
      "high": 115.44999694824219,
      "low": 114.68000030517578,
      "close": 115.23999786376953,
      "volume": 416800
    },
    {
      "time": "2026-07-07",
      "open": 112.98999786376953,
      "high": 113.31999969482422,
      "low": 111.68000030517578,
      "close": 112.29000091552734,
      "volume": 486700
    },
    {
      "time": "2026-07-08",
      "open": 110.06999969482422,
      "high": 112.1500015258789,
      "low": 109.73999786376953,
      "close": 112.0999984741211,
      "volume": 488900
    },
    {
      "time": "2026-07-09",
      "open": 112.7300033569336,
      "high": 113.4000015258789,
      "low": 112.37999725341797,
      "close": 113.06999969482422,
      "volume": 461900
    },
    {
      "time": "2026-07-10",
      "open": 113.2300033569336,
      "high": 114.04000091552734,
      "low": 112.70999908447266,
      "close": 113.77999877929688,
      "volume": 528100
    },
    {
      "time": "2026-07-13",
      "open": 110.83999633789062,
      "high": 111.06999969482422,
      "low": 109.75,
      "close": 110,
      "volume": 394900
    },
    {
      "time": "2026-07-14",
      "open": 112.27999877929688,
      "high": 113.05999755859375,
      "low": 112.02999877929688,
      "close": 112.5,
      "volume": 345900
    },
    {
      "time": "2026-07-15",
      "open": 112.43000030517578,
      "high": 112.48999786376953,
      "low": 110.19999694824219,
      "close": 111.58999633789062,
      "volume": 308600
    },
    {
      "time": "2026-07-16",
      "open": 109.81999969482422,
      "high": 110.16000366210938,
      "low": 108.75,
      "close": 109.1500015258789,
      "volume": 499700
    },
    {
      "time": "2026-07-17",
      "open": 106.25,
      "high": 109,
      "low": 105.87999725341797,
      "close": 108,
      "volume": 578600
    },
    {
      "time": "2026-07-20",
      "open": 108.58000183105469,
      "high": 109.12000274658203,
      "low": 107.9000015258789,
      "close": 108,
      "volume": 334300
    },
    {
      "time": "2026-07-21",
      "open": 110.12000274658203,
      "high": 111.33999633789062,
      "low": 109.58999633789062,
      "close": 111.01000213623047,
      "volume": 241600
    },
    {
      "time": "2026-07-22",
      "open": 109.91999816894531,
      "high": 110.9000015258789,
      "low": 109.91999816894531,
      "close": 110.48999786376953,
      "volume": 177600
    },
    {
      "time": "2026-07-23",
      "open": 109.80000305175781,
      "high": 110.69000244140625,
      "low": 108.91999816894531,
      "close": 109.94999694824219,
      "volume": 246200
    },
    {
      "time": "2026-07-24",
      "open": 109.41000366210938,
      "high": 109.73999786376953,
      "low": 108.44999694824219,
      "close": 108.66999816894531,
      "volume": 255429
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 86.5468000793457
    },
    {
      "time": "2025-10-06",
      "value": 86.68600006103516
    },
    {
      "time": "2025-10-07",
      "value": 86.82340011596679
    },
    {
      "time": "2025-10-08",
      "value": 86.9618000793457
    },
    {
      "time": "2025-10-09",
      "value": 87.09479995727538
    },
    {
      "time": "2025-10-10",
      "value": 87.17880004882812
    },
    {
      "time": "2025-10-13",
      "value": 87.28740005493164
    },
    {
      "time": "2025-10-14",
      "value": 87.37580001831054
    },
    {
      "time": "2025-10-15",
      "value": 87.48879989624024
    },
    {
      "time": "2025-10-16",
      "value": 87.59379989624023
    },
    {
      "time": "2025-10-17",
      "value": 87.69619979858399
    },
    {
      "time": "2025-10-20",
      "value": 87.81259979248047
    },
    {
      "time": "2025-10-21",
      "value": 87.91079971313476
    },
    {
      "time": "2025-10-22",
      "value": 87.98319961547851
    },
    {
      "time": "2025-10-23",
      "value": 88.05819961547851
    },
    {
      "time": "2025-10-24",
      "value": 88.15519958496094
    },
    {
      "time": "2025-10-27",
      "value": 88.259599609375
    },
    {
      "time": "2025-10-28",
      "value": 88.36619964599609
    },
    {
      "time": "2025-10-29",
      "value": 88.46999969482422
    },
    {
      "time": "2025-10-30",
      "value": 88.57159957885742
    },
    {
      "time": "2025-10-31",
      "value": 88.68979949951172
    },
    {
      "time": "2025-11-03",
      "value": 88.79059951782227
    },
    {
      "time": "2025-11-04",
      "value": 88.88399948120117
    },
    {
      "time": "2025-11-05",
      "value": 88.98019943237304
    },
    {
      "time": "2025-11-06",
      "value": 89.07059936523437
    },
    {
      "time": "2025-11-07",
      "value": 89.14859939575196
    },
    {
      "time": "2025-11-10",
      "value": 89.26679946899414
    },
    {
      "time": "2025-11-11",
      "value": 89.3893995666504
    },
    {
      "time": "2025-11-12",
      "value": 89.5229995727539
    },
    {
      "time": "2025-11-13",
      "value": 89.61579971313476
    },
    {
      "time": "2025-11-14",
      "value": 89.709599609375
    },
    {
      "time": "2025-11-17",
      "value": 89.75099960327148
    },
    {
      "time": "2025-11-18",
      "value": 89.77139953613282
    },
    {
      "time": "2025-11-19",
      "value": 89.77479949951172
    },
    {
      "time": "2025-11-20",
      "value": 89.73379943847657
    },
    {
      "time": "2025-11-21",
      "value": 89.72979934692383
    },
    {
      "time": "2025-11-24",
      "value": 89.72239944458008
    },
    {
      "time": "2025-11-25",
      "value": 89.72139953613281
    },
    {
      "time": "2025-11-26",
      "value": 89.75299957275391
    },
    {
      "time": "2025-11-28",
      "value": 89.78059967041015
    },
    {
      "time": "2025-12-01",
      "value": 89.82319961547852
    },
    {
      "time": "2025-12-02",
      "value": 89.8593995666504
    },
    {
      "time": "2025-12-03",
      "value": 89.9061996459961
    },
    {
      "time": "2025-12-04",
      "value": 89.9747996520996
    },
    {
      "time": "2025-12-05",
      "value": 90.05779968261719
    },
    {
      "time": "2025-12-08",
      "value": 90.13279968261719
    },
    {
      "time": "2025-12-09",
      "value": 90.20399963378907
    },
    {
      "time": "2025-12-10",
      "value": 90.29419967651367
    },
    {
      "time": "2025-12-11",
      "value": 90.37599960327148
    },
    {
      "time": "2025-12-12",
      "value": 90.44059951782226
    },
    {
      "time": "2025-12-15",
      "value": 90.49319946289063
    },
    {
      "time": "2025-12-16",
      "value": 90.51019958496094
    },
    {
      "time": "2025-12-17",
      "value": 90.53139953613281
    },
    {
      "time": "2025-12-18",
      "value": 90.56259963989258
    },
    {
      "time": "2025-12-19",
      "value": 90.56779968261719
    },
    {
      "time": "2025-12-22",
      "value": 90.63399963378906
    },
    {
      "time": "2025-12-23",
      "value": 90.69359970092773
    },
    {
      "time": "2025-12-24",
      "value": 90.74919967651367
    },
    {
      "time": "2025-12-26",
      "value": 90.7847998046875
    },
    {
      "time": "2025-12-29",
      "value": 90.81619979858398
    },
    {
      "time": "2025-12-30",
      "value": 90.83879989624023
    },
    {
      "time": "2025-12-31",
      "value": 90.82119995117188
    },
    {
      "time": "2026-01-02",
      "value": 90.85300003051758
    },
    {
      "time": "2026-01-05",
      "value": 90.91800003051758
    },
    {
      "time": "2026-01-06",
      "value": 90.98440002441406
    },
    {
      "time": "2026-01-07",
      "value": 91.03699996948242
    },
    {
      "time": "2026-01-08",
      "value": 91.06759994506837
    },
    {
      "time": "2026-01-09",
      "value": 91.1231999206543
    },
    {
      "time": "2026-01-12",
      "value": 91.20079986572266
    },
    {
      "time": "2026-01-13",
      "value": 91.26559997558594
    },
    {
      "time": "2026-01-14",
      "value": 91.33979995727539
    },
    {
      "time": "2026-01-15",
      "value": 91.4116000366211
    },
    {
      "time": "2026-01-16",
      "value": 91.51700012207031
    },
    {
      "time": "2026-01-20",
      "value": 91.58980010986328
    },
    {
      "time": "2026-01-21",
      "value": 91.70140014648437
    },
    {
      "time": "2026-01-22",
      "value": 91.82260009765625
    },
    {
      "time": "2026-01-23",
      "value": 91.92900009155274
    },
    {
      "time": "2026-01-26",
      "value": 92.04080001831055
    },
    {
      "time": "2026-01-27",
      "value": 92.18240005493163
    },
    {
      "time": "2026-01-28",
      "value": 92.35020004272461
    },
    {
      "time": "2026-01-29",
      "value": 92.51940002441407
    },
    {
      "time": "2026-01-30",
      "value": 92.69059997558594
    },
    {
      "time": "2026-02-02",
      "value": 92.88960006713867
    },
    {
      "time": "2026-02-03",
      "value": 93.11920013427735
    },
    {
      "time": "2026-02-04",
      "value": 93.37900009155274
    },
    {
      "time": "2026-02-05",
      "value": 93.58240020751953
    },
    {
      "time": "2026-02-06",
      "value": 93.83300018310547
    },
    {
      "time": "2026-02-09",
      "value": 94.11380020141601
    },
    {
      "time": "2026-02-10",
      "value": 94.38800018310548
    },
    {
      "time": "2026-02-11",
      "value": 94.69660018920898
    },
    {
      "time": "2026-02-12",
      "value": 95.00800018310547
    },
    {
      "time": "2026-02-13",
      "value": 95.32440017700195
    },
    {
      "time": "2026-02-17",
      "value": 95.60380020141602
    },
    {
      "time": "2026-02-18",
      "value": 95.87620010375977
    },
    {
      "time": "2026-02-19",
      "value": 96.14940002441406
    },
    {
      "time": "2026-02-20",
      "value": 96.45600006103516
    },
    {
      "time": "2026-02-23",
      "value": 96.74720016479492
    },
    {
      "time": "2026-02-24",
      "value": 97.03940017700195
    },
    {
      "time": "2026-02-25",
      "value": 97.36620025634765
    },
    {
      "time": "2026-02-26",
      "value": 97.70880035400391
    },
    {
      "time": "2026-02-27",
      "value": 98.04100036621094
    },
    {
      "time": "2026-03-02",
      "value": 98.34940032958984
    },
    {
      "time": "2026-03-03",
      "value": 98.57780029296875
    },
    {
      "time": "2026-03-04",
      "value": 98.81880020141601
    },
    {
      "time": "2026-03-05",
      "value": 99.02980026245118
    },
    {
      "time": "2026-03-06",
      "value": 99.2186003112793
    },
    {
      "time": "2026-03-09",
      "value": 99.42260025024414
    },
    {
      "time": "2026-03-10",
      "value": 99.62980026245117
    },
    {
      "time": "2026-03-11",
      "value": 99.82780014038086
    },
    {
      "time": "2026-03-12",
      "value": 99.96440002441406
    },
    {
      "time": "2026-03-13",
      "value": 100.08800003051758
    },
    {
      "time": "2026-03-16",
      "value": 100.28199996948243
    },
    {
      "time": "2026-03-17",
      "value": 100.45239990234376
    },
    {
      "time": "2026-03-18",
      "value": 100.56459991455078
    },
    {
      "time": "2026-03-19",
      "value": 100.67859985351562
    },
    {
      "time": "2026-03-20",
      "value": 100.71959991455078
    },
    {
      "time": "2026-03-23",
      "value": 100.82459991455079
    },
    {
      "time": "2026-03-24",
      "value": 100.87619995117187
    },
    {
      "time": "2026-03-25",
      "value": 100.93779998779297
    },
    {
      "time": "2026-03-26",
      "value": 100.95899993896484
    },
    {
      "time": "2026-03-27",
      "value": 100.95360000610351
    },
    {
      "time": "2026-03-30",
      "value": 100.92360000610351
    },
    {
      "time": "2026-03-31",
      "value": 100.95240005493164
    },
    {
      "time": "2026-04-01",
      "value": 101.05100006103515
    },
    {
      "time": "2026-04-02",
      "value": 101.09280014038086
    },
    {
      "time": "2026-04-06",
      "value": 101.14280014038086
    },
    {
      "time": "2026-04-07",
      "value": 101.18940017700196
    },
    {
      "time": "2026-04-08",
      "value": 101.3386001586914
    },
    {
      "time": "2026-04-09",
      "value": 101.42980010986328
    },
    {
      "time": "2026-04-10",
      "value": 101.52279998779296
    },
    {
      "time": "2026-04-13",
      "value": 101.6134001159668
    },
    {
      "time": "2026-04-14",
      "value": 101.75600021362305
    },
    {
      "time": "2026-04-15",
      "value": 101.89200012207031
    },
    {
      "time": "2026-04-16",
      "value": 102.01080001831055
    },
    {
      "time": "2026-04-17",
      "value": 102.15480010986329
    },
    {
      "time": "2026-04-20",
      "value": 102.30400009155274
    },
    {
      "time": "2026-04-21",
      "value": 102.34800003051758
    },
    {
      "time": "2026-04-22",
      "value": 102.3865998840332
    },
    {
      "time": "2026-04-23",
      "value": 102.38139984130859
    },
    {
      "time": "2026-04-24",
      "value": 102.35659973144531
    },
    {
      "time": "2026-04-27",
      "value": 102.3477996826172
    },
    {
      "time": "2026-04-28",
      "value": 102.32039978027343
    },
    {
      "time": "2026-04-29",
      "value": 102.30919967651367
    },
    {
      "time": "2026-04-30",
      "value": 102.35599975585937
    },
    {
      "time": "2026-05-01",
      "value": 102.38499969482422
    },
    {
      "time": "2026-05-04",
      "value": 102.38339965820313
    },
    {
      "time": "2026-05-05",
      "value": 102.4393995666504
    },
    {
      "time": "2026-05-06",
      "value": 102.55179962158203
    },
    {
      "time": "2026-05-07",
      "value": 102.60099960327149
    },
    {
      "time": "2026-05-08",
      "value": 102.7027995300293
    },
    {
      "time": "2026-05-11",
      "value": 102.8127995300293
    },
    {
      "time": "2026-05-12",
      "value": 102.91639953613281
    },
    {
      "time": "2026-05-13",
      "value": 103.16119964599609
    },
    {
      "time": "2026-05-14",
      "value": 103.37939971923828
    },
    {
      "time": "2026-05-15",
      "value": 103.60399963378906
    },
    {
      "time": "2026-05-18",
      "value": 103.8411996459961
    },
    {
      "time": "2026-05-19",
      "value": 104.02679962158203
    },
    {
      "time": "2026-05-20",
      "value": 104.23819961547852
    },
    {
      "time": "2026-05-21",
      "value": 104.47319961547852
    },
    {
      "time": "2026-05-22",
      "value": 104.75379974365234
    },
    {
      "time": "2026-05-26",
      "value": 105.1211996459961
    },
    {
      "time": "2026-05-27",
      "value": 105.41079971313476
    },
    {
      "time": "2026-05-28",
      "value": 105.72079971313477
    },
    {
      "time": "2026-05-29",
      "value": 106.06379974365234
    },
    {
      "time": "2026-06-01",
      "value": 106.42759979248046
    },
    {
      "time": "2026-06-02",
      "value": 106.87839981079101
    },
    {
      "time": "2026-06-03",
      "value": 107.25739974975586
    },
    {
      "time": "2026-06-04",
      "value": 107.63919982910156
    },
    {
      "time": "2026-06-05",
      "value": 107.85739990234374
    },
    {
      "time": "2026-06-08",
      "value": 108.17659988403321
    },
    {
      "time": "2026-06-09",
      "value": 108.49859985351563
    },
    {
      "time": "2026-06-10",
      "value": 108.7897998046875
    },
    {
      "time": "2026-06-11",
      "value": 109.12099975585937
    },
    {
      "time": "2026-06-12",
      "value": 109.41899978637696
    },
    {
      "time": "2026-06-15",
      "value": 109.80239974975586
    },
    {
      "time": "2026-06-16",
      "value": 110.15839981079101
    },
    {
      "time": "2026-06-17",
      "value": 110.5099998474121
    },
    {
      "time": "2026-06-18",
      "value": 110.81859985351562
    },
    {
      "time": "2026-06-22",
      "value": 111.15259994506836
    },
    {
      "time": "2026-06-23",
      "value": 111.3468000793457
    },
    {
      "time": "2026-06-24",
      "value": 111.54440002441406
    },
    {
      "time": "2026-06-25",
      "value": 111.7516000366211
    },
    {
      "time": "2026-06-26",
      "value": 111.9434001159668
    },
    {
      "time": "2026-06-29",
      "value": 112.12480010986329
    },
    {
      "time": "2026-06-30",
      "value": 112.29120010375976
    },
    {
      "time": "2026-07-01",
      "value": 112.42540008544921
    },
    {
      "time": "2026-07-02",
      "value": 112.58620010375977
    },
    {
      "time": "2026-07-06",
      "value": 112.77920013427735
    },
    {
      "time": "2026-07-07",
      "value": 112.93940017700196
    },
    {
      "time": "2026-07-08",
      "value": 113.08100021362304
    },
    {
      "time": "2026-07-09",
      "value": 113.23260025024415
    },
    {
      "time": "2026-07-10",
      "value": 113.40720016479492
    },
    {
      "time": "2026-07-13",
      "value": 113.52040023803711
    },
    {
      "time": "2026-07-14",
      "value": 113.62460021972656
    },
    {
      "time": "2026-07-15",
      "value": 113.71960021972656
    },
    {
      "time": "2026-07-16",
      "value": 113.76980026245117
    },
    {
      "time": "2026-07-17",
      "value": 113.75000030517577
    },
    {
      "time": "2026-07-20",
      "value": 113.65840026855469
    },
    {
      "time": "2026-07-21",
      "value": 113.65720031738282
    },
    {
      "time": "2026-07-22",
      "value": 113.58920028686524
    },
    {
      "time": "2026-07-23",
      "value": 113.49960021972656
    },
    {
      "time": "2026-07-24",
      "value": 113.43280014038086
    }
  ],
  "analysis": null
}