{
  "ok": true,
  "cached": false,
  "ticker": "VTES",
  "price": 100.48,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Tomato Prices Aren’t the Only Problem. How Retirees Can Beat Inflation.",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/31481c39-8cff-3e48-9f55-0ee9fb55e3ca/tomato-prices-aren%E2%80%99t-the-only.html",
      "published": "2026-05-15"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 101.18000030517578,
      "high": 101.19999694824219,
      "low": 101.16000366210938,
      "close": 101.16000366210938,
      "volume": 56700
    },
    {
      "time": "2025-07-28",
      "open": 101.20999908447266,
      "high": 101.26000213623047,
      "low": 101.20999908447266,
      "close": 101.23600006103516,
      "volume": 58800
    },
    {
      "time": "2025-07-29",
      "open": 101.25,
      "high": 101.29000091552734,
      "low": 101.22000122070312,
      "close": 101.26000213623047,
      "volume": 116900
    },
    {
      "time": "2025-07-30",
      "open": 101.31999969482422,
      "high": 101.37100219726562,
      "low": 101.26000213623047,
      "close": 101.28500366210938,
      "volume": 71600
    },
    {
      "time": "2025-07-31",
      "open": 101.31999969482422,
      "high": 101.3499984741211,
      "low": 101.30000305175781,
      "close": 101.31999969482422,
      "volume": 84600
    },
    {
      "time": "2025-08-01",
      "open": 101.3499984741211,
      "high": 101.5199966430664,
      "low": 101.33000183105469,
      "close": 101.45800018310547,
      "volume": 174600
    },
    {
      "time": "2025-08-04",
      "open": 101.45999908447266,
      "high": 101.45999908447266,
      "low": 101.37000274658203,
      "close": 101.4000015258789,
      "volume": 101600
    },
    {
      "time": "2025-08-05",
      "open": 101.43000030517578,
      "high": 101.48999786376953,
      "low": 101.37000274658203,
      "close": 101.44999694824219,
      "volume": 126200
    },
    {
      "time": "2025-08-06",
      "open": 101.47000122070312,
      "high": 101.5199966430664,
      "low": 101.45999908447266,
      "close": 101.45999908447266,
      "volume": 37700
    },
    {
      "time": "2025-08-07",
      "open": 101.52999877929688,
      "high": 101.55000305175781,
      "low": 101.51000213623047,
      "close": 101.51000213623047,
      "volume": 45200
    },
    {
      "time": "2025-08-08",
      "open": 101.51000213623047,
      "high": 101.53900146484375,
      "low": 101.5,
      "close": 101.51000213623047,
      "volume": 52600
    },
    {
      "time": "2025-08-11",
      "open": 101.5999984741211,
      "high": 101.5999984741211,
      "low": 101.44999694824219,
      "close": 101.54000091552734,
      "volume": 174800
    },
    {
      "time": "2025-08-12",
      "open": 101.61000061035156,
      "high": 101.62000274658203,
      "low": 101.5459976196289,
      "close": 101.58999633789062,
      "volume": 110100
    },
    {
      "time": "2025-08-13",
      "open": 101.62999725341797,
      "high": 101.66600036621094,
      "low": 101.6050033569336,
      "close": 101.61000061035156,
      "volume": 112000
    },
    {
      "time": "2025-08-14",
      "open": 101.56999969482422,
      "high": 101.61299896240234,
      "low": 101.55999755859375,
      "close": 101.58999633789062,
      "volume": 49900
    },
    {
      "time": "2025-08-15",
      "open": 101.48999786376953,
      "high": 101.58999633789062,
      "low": 101.45999908447266,
      "close": 101.45999908447266,
      "volume": 61500
    },
    {
      "time": "2025-08-18",
      "open": 101.58000183105469,
      "high": 101.58000183105469,
      "low": 101.48999786376953,
      "close": 101.55999755859375,
      "volume": 76900
    },
    {
      "time": "2025-08-19",
      "open": 101.51000213623047,
      "high": 101.55999755859375,
      "low": 101.5,
      "close": 101.5199966430664,
      "volume": 55900
    },
    {
      "time": "2025-08-20",
      "open": 101.56999969482422,
      "high": 101.56999969482422,
      "low": 101.5199966430664,
      "close": 101.53500366210938,
      "volume": 66900
    },
    {
      "time": "2025-08-21",
      "open": 101.54000091552734,
      "high": 101.58000183105469,
      "low": 101.5,
      "close": 101.55999755859375,
      "volume": 51200
    },
    {
      "time": "2025-08-22",
      "open": 101.61000061035156,
      "high": 101.67400360107422,
      "low": 101.56700134277344,
      "close": 101.62999725341797,
      "volume": 64400
    },
    {
      "time": "2025-08-25",
      "open": 101.62000274658203,
      "high": 101.68000030517578,
      "low": 101.61000061035156,
      "close": 101.66999816894531,
      "volume": 47000
    },
    {
      "time": "2025-08-26",
      "open": 101.72000122070312,
      "high": 101.72000122070312,
      "low": 101.63999938964844,
      "close": 101.66000366210938,
      "volume": 97000
    },
    {
      "time": "2025-08-27",
      "open": 101.66000366210938,
      "high": 101.75,
      "low": 101.56999969482422,
      "close": 101.75,
      "volume": 111800
    },
    {
      "time": "2025-08-28",
      "open": 101.69000244140625,
      "high": 101.70999908447266,
      "low": 101.66999816894531,
      "close": 101.69000244140625,
      "volume": 66300
    },
    {
      "time": "2025-08-29",
      "open": 101.66000366210938,
      "high": 101.75,
      "low": 101.6500015258789,
      "close": 101.69000244140625,
      "volume": 64500
    },
    {
      "time": "2025-09-02",
      "open": 101.47000122070312,
      "high": 101.48600006103516,
      "low": 101.41999816894531,
      "close": 101.43000030517578,
      "volume": 87300
    },
    {
      "time": "2025-09-03",
      "open": 101.45999908447266,
      "high": 101.55000305175781,
      "low": 101.44000244140625,
      "close": 101.52999877929688,
      "volume": 71100
    },
    {
      "time": "2025-09-04",
      "open": 101.56999969482422,
      "high": 101.5999984741211,
      "low": 101.55000305175781,
      "close": 101.5999984741211,
      "volume": 60900
    },
    {
      "time": "2025-09-05",
      "open": 101.75,
      "high": 101.83999633789062,
      "low": 101.72000122070312,
      "close": 101.80999755859375,
      "volume": 82300
    },
    {
      "time": "2025-09-08",
      "open": 101.80000305175781,
      "high": 101.98999786376953,
      "low": 101.80000305175781,
      "close": 101.95999908447266,
      "volume": 93900
    },
    {
      "time": "2025-09-09",
      "open": 101.97000122070312,
      "high": 102.04000091552734,
      "low": 101.95999908447266,
      "close": 101.98999786376953,
      "volume": 107900
    },
    {
      "time": "2025-09-10",
      "open": 102.0199966430664,
      "high": 102.22000122070312,
      "low": 102.0199966430664,
      "close": 102.13999938964844,
      "volume": 106800
    },
    {
      "time": "2025-09-11",
      "open": 102.19000244140625,
      "high": 102.25,
      "low": 102.16300201416016,
      "close": 102.22000122070312,
      "volume": 82700
    },
    {
      "time": "2025-09-12",
      "open": 102.22000122070312,
      "high": 102.23999786376953,
      "low": 102.16999816894531,
      "close": 102.16999816894531,
      "volume": 97800
    },
    {
      "time": "2025-09-15",
      "open": 102.25,
      "high": 102.33000183105469,
      "low": 102.2300033569336,
      "close": 102.2699966430664,
      "volume": 117500
    },
    {
      "time": "2025-09-16",
      "open": 102.27999877929688,
      "high": 102.29000091552734,
      "low": 102.25,
      "close": 102.29000091552734,
      "volume": 109000
    },
    {
      "time": "2025-09-17",
      "open": 102.30000305175781,
      "high": 102.38999938964844,
      "low": 102.23999786376953,
      "close": 102.26000213623047,
      "volume": 98800
    },
    {
      "time": "2025-09-18",
      "open": 102.22000122070312,
      "high": 102.23500061035156,
      "low": 102.18499755859375,
      "close": 102.22000122070312,
      "volume": 135700
    },
    {
      "time": "2025-09-19",
      "open": 102.23999786376953,
      "high": 102.26000213623047,
      "low": 102.19999694824219,
      "close": 102.26000213623047,
      "volume": 59200
    },
    {
      "time": "2025-09-22",
      "open": 102.25,
      "high": 102.25900268554688,
      "low": 102.19000244140625,
      "close": 102.19999694824219,
      "volume": 90100
    },
    {
      "time": "2025-09-23",
      "open": 102.19999694824219,
      "high": 102.26000213623047,
      "low": 102.13999938964844,
      "close": 102.17900085449219,
      "volume": 77800
    },
    {
      "time": "2025-09-24",
      "open": 102.16000366210938,
      "high": 102.18000030517578,
      "low": 102.05000305175781,
      "close": 102.08499908447266,
      "volume": 135300
    },
    {
      "time": "2025-09-25",
      "open": 102.04000091552734,
      "high": 102.05000305175781,
      "low": 101.94999694824219,
      "close": 101.98500061035156,
      "volume": 100400
    },
    {
      "time": "2025-09-26",
      "open": 101.95999908447266,
      "high": 102.05999755859375,
      "low": 101.87000274658203,
      "close": 101.91500091552734,
      "volume": 132000
    },
    {
      "time": "2025-09-29",
      "open": 101.87999725341797,
      "high": 101.93000030517578,
      "low": 101.87999725341797,
      "close": 101.9000015258789,
      "volume": 119100
    },
    {
      "time": "2025-09-30",
      "open": 101.91000366210938,
      "high": 101.947998046875,
      "low": 101.90499877929688,
      "close": 101.92500305175781,
      "volume": 113500
    },
    {
      "time": "2025-10-01",
      "open": 101.7699966430664,
      "high": 101.79299926757812,
      "low": 101.68000030517578,
      "close": 101.70999908447266,
      "volume": 83000
    },
    {
      "time": "2025-10-02",
      "open": 101.66000366210938,
      "high": 101.6780014038086,
      "low": 101.5999984741211,
      "close": 101.63999938964844,
      "volume": 117700
    },
    {
      "time": "2025-10-03",
      "open": 101.6500015258789,
      "high": 101.69000244140625,
      "low": 101.62999725341797,
      "close": 101.66000366210938,
      "volume": 116100
    },
    {
      "time": "2025-10-06",
      "open": 101.66000366210938,
      "high": 101.66999816894531,
      "low": 101.5999984741211,
      "close": 101.66000366210938,
      "volume": 120800
    },
    {
      "time": "2025-10-07",
      "open": 101.66999816894531,
      "high": 101.69000244140625,
      "low": 101.5999984741211,
      "close": 101.6500015258789,
      "volume": 83900
    },
    {
      "time": "2025-10-08",
      "open": 101.7300033569336,
      "high": 101.73999786376953,
      "low": 101.61000061035156,
      "close": 101.6500015258789,
      "volume": 124900
    },
    {
      "time": "2025-10-09",
      "open": 101.62000274658203,
      "high": 101.63999938964844,
      "low": 101.58999633789062,
      "close": 101.58999633789062,
      "volume": 86300
    },
    {
      "time": "2025-10-10",
      "open": 101.68000030517578,
      "high": 101.69999694824219,
      "low": 101.61000061035156,
      "close": 101.69999694824219,
      "volume": 92900
    },
    {
      "time": "2025-10-13",
      "open": 101.69000244140625,
      "high": 101.7300033569336,
      "low": 101.69000244140625,
      "close": 101.69000244140625,
      "volume": 57800
    },
    {
      "time": "2025-10-14",
      "open": 101.62000274658203,
      "high": 101.69999694824219,
      "low": 101.62000274658203,
      "close": 101.6500015258789,
      "volume": 68700
    },
    {
      "time": "2025-10-15",
      "open": 101.61000061035156,
      "high": 101.69000244140625,
      "low": 101.61000061035156,
      "close": 101.6500015258789,
      "volume": 102800
    },
    {
      "time": "2025-10-16",
      "open": 101.69000244140625,
      "high": 101.76000213623047,
      "low": 101.61000061035156,
      "close": 101.70999908447266,
      "volume": 96100
    },
    {
      "time": "2025-10-17",
      "open": 101.73999786376953,
      "high": 101.76000213623047,
      "low": 101.69999694824219,
      "close": 101.75,
      "volume": 133300
    },
    {
      "time": "2025-10-20",
      "open": 101.72000122070312,
      "high": 101.79000091552734,
      "low": 101.69999694824219,
      "close": 101.69999694824219,
      "volume": 83400
    },
    {
      "time": "2025-10-21",
      "open": 101.7699966430664,
      "high": 101.7699966430664,
      "low": 101.69999694824219,
      "close": 101.69999694824219,
      "volume": 55200
    },
    {
      "time": "2025-10-22",
      "open": 101.70999908447266,
      "high": 101.75,
      "low": 101.6500015258789,
      "close": 101.69999694824219,
      "volume": 104200
    },
    {
      "time": "2025-10-23",
      "open": 101.63999938964844,
      "high": 101.66000366210938,
      "low": 101.58999633789062,
      "close": 101.62000274658203,
      "volume": 68400
    },
    {
      "time": "2025-10-24",
      "open": 101.62999725341797,
      "high": 101.6500015258789,
      "low": 101.61000061035156,
      "close": 101.62000274658203,
      "volume": 61600
    },
    {
      "time": "2025-10-27",
      "open": 101.56999969482422,
      "high": 101.65699768066406,
      "low": 101.55000305175781,
      "close": 101.55000305175781,
      "volume": 83700
    },
    {
      "time": "2025-10-28",
      "open": 101.61000061035156,
      "high": 101.75,
      "low": 101.55999755859375,
      "close": 101.75,
      "volume": 67500
    },
    {
      "time": "2025-10-29",
      "open": 101.58000183105469,
      "high": 101.6500015258789,
      "low": 101.52999877929688,
      "close": 101.58000183105469,
      "volume": 96200
    },
    {
      "time": "2025-10-30",
      "open": 101.4800033569336,
      "high": 101.54000091552734,
      "low": 101.41000366210938,
      "close": 101.54000091552734,
      "volume": 156100
    },
    {
      "time": "2025-10-31",
      "open": 101.58999633789062,
      "high": 101.77999877929688,
      "low": 101.55000305175781,
      "close": 101.69000244140625,
      "volume": 196400
    },
    {
      "time": "2025-11-03",
      "open": 101.41000366210938,
      "high": 101.43199920654297,
      "low": 101.3499984741211,
      "close": 101.41000366210938,
      "volume": 160800
    },
    {
      "time": "2025-11-04",
      "open": 101.41000366210938,
      "high": 101.5,
      "low": 101.36000061035156,
      "close": 101.44999694824219,
      "volume": 95400
    },
    {
      "time": "2025-11-05",
      "open": 101.43000030517578,
      "high": 101.5,
      "low": 101.37000274658203,
      "close": 101.4000015258789,
      "volume": 132800
    },
    {
      "time": "2025-11-06",
      "open": 101.4000015258789,
      "high": 101.48999786376953,
      "low": 101.38099670410156,
      "close": 101.44000244140625,
      "volume": 86500
    },
    {
      "time": "2025-11-07",
      "open": 101.38999938964844,
      "high": 101.4800033569336,
      "low": 101.37999725341797,
      "close": 101.4800033569336,
      "volume": 98800
    },
    {
      "time": "2025-11-10",
      "open": 101.41000366210938,
      "high": 101.44999694824219,
      "low": 101.4010009765625,
      "close": 101.41999816894531,
      "volume": 85300
    },
    {
      "time": "2025-11-11",
      "open": 101.47000122070312,
      "high": 101.58000183105469,
      "low": 101.47000122070312,
      "close": 101.55999755859375,
      "volume": 60100
    },
    {
      "time": "2025-11-12",
      "open": 101.44000244140625,
      "high": 101.5250015258789,
      "low": 101.43000030517578,
      "close": 101.4800033569336,
      "volume": 62600
    },
    {
      "time": "2025-11-13",
      "open": 101.45999908447266,
      "high": 101.4749984741211,
      "low": 101.41999816894531,
      "close": 101.43000030517578,
      "volume": 79600
    },
    {
      "time": "2025-11-14",
      "open": 101.48999786376953,
      "high": 101.5,
      "low": 101.41000366210938,
      "close": 101.43000030517578,
      "volume": 85900
    },
    {
      "time": "2025-11-17",
      "open": 101.41999816894531,
      "high": 101.51000213623047,
      "low": 101.41999816894531,
      "close": 101.45999908447266,
      "volume": 179900
    },
    {
      "time": "2025-11-18",
      "open": 101.52999877929688,
      "high": 101.55000305175781,
      "low": 101.5,
      "close": 101.52999877929688,
      "volume": 141700
    },
    {
      "time": "2025-11-19",
      "open": 101.52999877929688,
      "high": 101.54499816894531,
      "low": 101.4000015258789,
      "close": 101.44999694824219,
      "volume": 87600
    },
    {
      "time": "2025-11-20",
      "open": 101.5,
      "high": 101.51000213623047,
      "low": 101.44999694824219,
      "close": 101.47000122070312,
      "volume": 117600
    },
    {
      "time": "2025-11-21",
      "open": 101.55999755859375,
      "high": 101.61000061035156,
      "low": 101.5,
      "close": 101.5199966430664,
      "volume": 85000
    },
    {
      "time": "2025-11-24",
      "open": 101.52999877929688,
      "high": 101.62999725341797,
      "low": 101.52999877929688,
      "close": 101.62999725341797,
      "volume": 106200
    },
    {
      "time": "2025-11-25",
      "open": 101.61000061035156,
      "high": 101.62999725341797,
      "low": 101.55999755859375,
      "close": 101.5999984741211,
      "volume": 99300
    },
    {
      "time": "2025-11-26",
      "open": 101.5999984741211,
      "high": 101.66000366210938,
      "low": 101.5999984741211,
      "close": 101.62999725341797,
      "volume": 84000
    },
    {
      "time": "2025-11-28",
      "open": 101.66999816894531,
      "high": 101.69000244140625,
      "low": 101.6449966430664,
      "close": 101.66000366210938,
      "volume": 28800
    },
    {
      "time": "2025-12-01",
      "open": 101.3499984741211,
      "high": 101.4000015258789,
      "low": 101.3499984741211,
      "close": 101.38999938964844,
      "volume": 154700
    },
    {
      "time": "2025-12-02",
      "open": 101.37000274658203,
      "high": 101.38999938964844,
      "low": 101.33000183105469,
      "close": 101.37000274658203,
      "volume": 133700
    },
    {
      "time": "2025-12-03",
      "open": 101.41000366210938,
      "high": 101.5,
      "low": 101.41000366210938,
      "close": 101.44000244140625,
      "volume": 120300
    },
    {
      "time": "2025-12-04",
      "open": 101.4000015258789,
      "high": 101.45999908447266,
      "low": 101.4000015258789,
      "close": 101.45999908447266,
      "volume": 119400
    },
    {
      "time": "2025-12-05",
      "open": 101.44000244140625,
      "high": 101.45999908447266,
      "low": 101.41999816894531,
      "close": 101.43000030517578,
      "volume": 105200
    },
    {
      "time": "2025-12-08",
      "open": 101.45999908447266,
      "high": 101.4800033569336,
      "low": 101.44000244140625,
      "close": 101.47200012207031,
      "volume": 78800
    },
    {
      "time": "2025-12-09",
      "open": 101.47000122070312,
      "high": 101.50700378417969,
      "low": 101.44999694824219,
      "close": 101.45999908447266,
      "volume": 87200
    },
    {
      "time": "2025-12-10",
      "open": 101.44000244140625,
      "high": 101.48999786376953,
      "low": 101.44000244140625,
      "close": 101.4800033569336,
      "volume": 105700
    },
    {
      "time": "2025-12-11",
      "open": 101.52999877929688,
      "high": 101.56999969482422,
      "low": 101.51000213623047,
      "close": 101.51699829101562,
      "volume": 110800
    },
    {
      "time": "2025-12-12",
      "open": 101.45999908447266,
      "high": 101.55000305175781,
      "low": 101.45999908447266,
      "close": 101.51300048828125,
      "volume": 59200
    },
    {
      "time": "2025-12-15",
      "open": 101.5199966430664,
      "high": 101.54000091552734,
      "low": 101.4800033569336,
      "close": 101.4800033569336,
      "volume": 94700
    },
    {
      "time": "2025-12-16",
      "open": 101.48999786376953,
      "high": 101.56500244140625,
      "low": 101.47000122070312,
      "close": 101.55899810791016,
      "volume": 75800
    },
    {
      "time": "2025-12-17",
      "open": 101.55000305175781,
      "high": 101.55999755859375,
      "low": 101.52999877929688,
      "close": 101.55999755859375,
      "volume": 259200
    },
    {
      "time": "2025-12-18",
      "open": 101.61000061035156,
      "high": 101.625,
      "low": 101.56999969482422,
      "close": 101.58000183105469,
      "volume": 101000
    },
    {
      "time": "2025-12-19",
      "open": 101.56999969482422,
      "high": 101.5999984741211,
      "low": 101.55500030517578,
      "close": 101.59300231933594,
      "volume": 145400
    },
    {
      "time": "2025-12-22",
      "open": 101.5999984741211,
      "high": 101.62999725341797,
      "low": 101.58000183105469,
      "close": 101.5999984741211,
      "volume": 92600
    },
    {
      "time": "2025-12-23",
      "open": 101.58999633789062,
      "high": 101.69000244140625,
      "low": 101.58499908447266,
      "close": 101.69000244140625,
      "volume": 121000
    },
    {
      "time": "2025-12-24",
      "open": 101.44999694824219,
      "high": 101.45999908447266,
      "low": 101.43000030517578,
      "close": 101.45999908447266,
      "volume": 109100
    },
    {
      "time": "2025-12-26",
      "open": 101.5,
      "high": 101.5,
      "low": 101.41999816894531,
      "close": 101.44999694824219,
      "volume": 98000
    },
    {
      "time": "2025-12-29",
      "open": 101.48999786376953,
      "high": 101.5,
      "low": 101.43000030517578,
      "close": 101.43000030517578,
      "volume": 132700
    },
    {
      "time": "2025-12-30",
      "open": 101.41999816894531,
      "high": 101.52999877929688,
      "low": 101.41999816894531,
      "close": 101.52100372314453,
      "volume": 224300
    },
    {
      "time": "2025-12-31",
      "open": 101.48999786376953,
      "high": 101.58999633789062,
      "low": 101.47000122070312,
      "close": 101.57499694824219,
      "volume": 212800
    },
    {
      "time": "2026-01-02",
      "open": 101.62000274658203,
      "high": 101.62000274658203,
      "low": 101.58499908447266,
      "close": 101.61000061035156,
      "volume": 120300
    },
    {
      "time": "2026-01-05",
      "open": 101.62999725341797,
      "high": 101.7699966430664,
      "low": 101.62999725341797,
      "close": 101.73999786376953,
      "volume": 129700
    },
    {
      "time": "2026-01-06",
      "open": 101.7300033569336,
      "high": 101.7699966430664,
      "low": 101.66500091552734,
      "close": 101.7699966430664,
      "volume": 415900
    },
    {
      "time": "2026-01-07",
      "open": 101.80000305175781,
      "high": 101.88999938964844,
      "low": 101.77999877929688,
      "close": 101.86000061035156,
      "volume": 106900
    },
    {
      "time": "2026-01-08",
      "open": 101.8499984741211,
      "high": 101.94000244140625,
      "low": 101.83000183105469,
      "close": 101.88999938964844,
      "volume": 93900
    },
    {
      "time": "2026-01-09",
      "open": 101.9800033569336,
      "high": 102.00499725341797,
      "low": 101.93000030517578,
      "close": 102,
      "volume": 76500
    },
    {
      "time": "2026-01-12",
      "open": 101.87999725341797,
      "high": 102.0199966430664,
      "low": 101.87999725341797,
      "close": 101.98999786376953,
      "volume": 186900
    },
    {
      "time": "2026-01-13",
      "open": 101.9800033569336,
      "high": 102.02999877929688,
      "low": 101.93000030517578,
      "close": 101.93000030517578,
      "volume": 138300
    },
    {
      "time": "2026-01-14",
      "open": 102.04000091552734,
      "high": 102.0999984741211,
      "low": 102.02999877929688,
      "close": 102.02999877929688,
      "volume": 120200
    },
    {
      "time": "2026-01-15",
      "open": 102.13999938964844,
      "high": 102.13999938964844,
      "low": 102.02999877929688,
      "close": 102.06999969482422,
      "volume": 139600
    },
    {
      "time": "2026-01-16",
      "open": 102.13999938964844,
      "high": 102.1449966430664,
      "low": 102.05999755859375,
      "close": 102.0999984741211,
      "volume": 344700
    },
    {
      "time": "2026-01-20",
      "open": 101.98999786376953,
      "high": 102.06999969482422,
      "low": 101.94999694824219,
      "close": 101.94999694824219,
      "volume": 283700
    },
    {
      "time": "2026-01-21",
      "open": 102,
      "high": 102.01000213623047,
      "low": 101.96499633789062,
      "close": 102,
      "volume": 236900
    },
    {
      "time": "2026-01-22",
      "open": 102.0199966430664,
      "high": 102.07499694824219,
      "low": 102.00499725341797,
      "close": 102.02999877929688,
      "volume": 169900
    },
    {
      "time": "2026-01-23",
      "open": 102.04000091552734,
      "high": 102.13999938964844,
      "low": 102.03500366210938,
      "close": 102.13999938964844,
      "volume": 191000
    },
    {
      "time": "2026-01-26",
      "open": 102.19000244140625,
      "high": 102.19000244140625,
      "low": 102.15499877929688,
      "close": 102.16999816894531,
      "volume": 289600
    },
    {
      "time": "2026-01-27",
      "open": 102.16000366210938,
      "high": 102.23500061035156,
      "low": 102.16000366210938,
      "close": 102.2300033569336,
      "volume": 157600
    },
    {
      "time": "2026-01-28",
      "open": 102.20999908447266,
      "high": 102.26000213623047,
      "low": 102.19000244140625,
      "close": 102.26000213623047,
      "volume": 145100
    },
    {
      "time": "2026-01-29",
      "open": 102.22000122070312,
      "high": 102.30000305175781,
      "low": 102.20999908447266,
      "close": 102.26000213623047,
      "volume": 152700
    },
    {
      "time": "2026-01-30",
      "open": 102.23999786376953,
      "high": 102.3550033569336,
      "low": 102.23500061035156,
      "close": 102.31999969482422,
      "volume": 169500
    },
    {
      "time": "2026-02-02",
      "open": 102.05999755859375,
      "high": 102.13999938964844,
      "low": 102.05000305175781,
      "close": 102.0999984741211,
      "volume": 135100
    },
    {
      "time": "2026-02-03",
      "open": 102.0999984741211,
      "high": 102.16999816894531,
      "low": 102.08999633789062,
      "close": 102.16999816894531,
      "volume": 157000
    },
    {
      "time": "2026-02-04",
      "open": 102.19000244140625,
      "high": 102.2249984741211,
      "low": 102.18000030517578,
      "close": 102.19999694824219,
      "volume": 308200
    },
    {
      "time": "2026-02-05",
      "open": 102.30999755859375,
      "high": 102.33000183105469,
      "low": 102.24500274658203,
      "close": 102.33000183105469,
      "volume": 230000
    },
    {
      "time": "2026-02-06",
      "open": 102.30999755859375,
      "high": 102.31999969482422,
      "low": 102.25,
      "close": 102.31999969482422,
      "volume": 231500
    },
    {
      "time": "2026-02-09",
      "open": 102.30000305175781,
      "high": 102.44999694824219,
      "low": 102.29499816894531,
      "close": 102.33999633789062,
      "volume": 131800
    },
    {
      "time": "2026-02-10",
      "open": 102.37000274658203,
      "high": 102.41999816894531,
      "low": 102.36399841308594,
      "close": 102.38999938964844,
      "volume": 102700
    },
    {
      "time": "2026-02-11",
      "open": 102.3499984741211,
      "high": 102.41999816894531,
      "low": 102.34500122070312,
      "close": 102.41000366210938,
      "volume": 125900
    },
    {
      "time": "2026-02-12",
      "open": 102.37999725341797,
      "high": 102.5,
      "low": 102.37999725341797,
      "close": 102.48999786376953,
      "volume": 80800
    },
    {
      "time": "2026-02-13",
      "open": 102.47000122070312,
      "high": 102.55999755859375,
      "low": 102.47000122070312,
      "close": 102.48999786376953,
      "volume": 172700
    },
    {
      "time": "2026-02-17",
      "open": 102.5,
      "high": 102.52999877929688,
      "low": 102.48500061035156,
      "close": 102.5199966430664,
      "volume": 92300
    },
    {
      "time": "2026-02-18",
      "open": 102.5,
      "high": 102.54000091552734,
      "low": 102.4800033569336,
      "close": 102.52999877929688,
      "volume": 195300
    },
    {
      "time": "2026-02-19",
      "open": 102.5,
      "high": 102.5199966430664,
      "low": 102.49199676513672,
      "close": 102.5199966430664,
      "volume": 118500
    },
    {
      "time": "2026-02-20",
      "open": 102.51000213623047,
      "high": 102.5250015258789,
      "low": 102.44999694824219,
      "close": 102.44999694824219,
      "volume": 150000
    },
    {
      "time": "2026-02-23",
      "open": 102.51000213623047,
      "high": 102.55999755859375,
      "low": 102.50499725341797,
      "close": 102.52999877929688,
      "volume": 118700
    },
    {
      "time": "2026-02-24",
      "open": 102.5199966430664,
      "high": 102.58999633789062,
      "low": 102.51100158691406,
      "close": 102.52999877929688,
      "volume": 127500
    },
    {
      "time": "2026-02-25",
      "open": 102.55999755859375,
      "high": 102.5999984741211,
      "low": 102.55500030517578,
      "close": 102.55999755859375,
      "volume": 94500
    },
    {
      "time": "2026-02-26",
      "open": 102.55999755859375,
      "high": 102.6500015258789,
      "low": 102.55999755859375,
      "close": 102.62999725341797,
      "volume": 296500
    },
    {
      "time": "2026-02-27",
      "open": 102.70999908447266,
      "high": 102.70999908447266,
      "low": 102.5999984741211,
      "close": 102.6500015258789,
      "volume": 256100
    },
    {
      "time": "2026-03-02",
      "open": 102.31999969482422,
      "high": 102.3489990234375,
      "low": 102.18000030517578,
      "close": 102.29000091552734,
      "volume": 246700
    },
    {
      "time": "2026-03-03",
      "open": 102.16999816894531,
      "high": 102.16999816894531,
      "low": 101.98200225830078,
      "close": 102,
      "volume": 220900
    },
    {
      "time": "2026-03-04",
      "open": 102.02999877929688,
      "high": 102.04000091552734,
      "low": 101.97000122070312,
      "close": 102.01100158691406,
      "volume": 217800
    },
    {
      "time": "2026-03-05",
      "open": 101.94000244140625,
      "high": 101.9800033569336,
      "low": 101.93000030517578,
      "close": 101.94300079345703,
      "volume": 150900
    },
    {
      "time": "2026-03-06",
      "open": 101.9000015258789,
      "high": 101.97000122070312,
      "low": 101.80999755859375,
      "close": 101.87999725341797,
      "volume": 151800
    },
    {
      "time": "2026-03-09",
      "open": 101.8499984741211,
      "high": 101.9749984741211,
      "low": 101.8499984741211,
      "close": 101.94000244140625,
      "volume": 125200
    },
    {
      "time": "2026-03-10",
      "open": 101.94000244140625,
      "high": 101.97000122070312,
      "low": 101.9000015258789,
      "close": 101.9000015258789,
      "volume": 94600
    },
    {
      "time": "2026-03-11",
      "open": 101.88999938964844,
      "high": 101.91500091552734,
      "low": 101.78900146484375,
      "close": 101.82499694824219,
      "volume": 187300
    },
    {
      "time": "2026-03-12",
      "open": 101.83000183105469,
      "high": 101.83000183105469,
      "low": 101.68499755859375,
      "close": 101.69499969482422,
      "volume": 354400
    },
    {
      "time": "2026-03-13",
      "open": 101.68000030517578,
      "high": 101.74600219726562,
      "low": 101.68000030517578,
      "close": 101.74299621582031,
      "volume": 168000
    },
    {
      "time": "2026-03-16",
      "open": 101.73999786376953,
      "high": 101.8550033569336,
      "low": 101.70999908447266,
      "close": 101.72000122070312,
      "volume": 137000
    },
    {
      "time": "2026-03-17",
      "open": 101.87000274658203,
      "high": 101.87000274658203,
      "low": 101.72000122070312,
      "close": 101.72000122070312,
      "volume": 147200
    },
    {
      "time": "2026-03-18",
      "open": 101.75,
      "high": 101.76000213623047,
      "low": 101.66000366210938,
      "close": 101.66999816894531,
      "volume": 201900
    },
    {
      "time": "2026-03-19",
      "open": 101.75,
      "high": 101.75,
      "low": 101.52999877929688,
      "close": 101.61000061035156,
      "volume": 121500
    },
    {
      "time": "2026-03-20",
      "open": 101.48999786376953,
      "high": 101.55500030517578,
      "low": 101.23999786376953,
      "close": 101.23999786376953,
      "volume": 207900
    },
    {
      "time": "2026-03-23",
      "open": 101.23999786376953,
      "high": 101.38999938964844,
      "low": 101.23999786376953,
      "close": 101.33999633789062,
      "volume": 157000
    },
    {
      "time": "2026-03-24",
      "open": 101.26000213623047,
      "high": 101.26000213623047,
      "low": 100.90499877929688,
      "close": 100.91000366210938,
      "volume": 341500
    },
    {
      "time": "2026-03-25",
      "open": 101.04000091552734,
      "high": 101.08999633789062,
      "low": 100.97000122070312,
      "close": 101.08000183105469,
      "volume": 426900
    },
    {
      "time": "2026-03-26",
      "open": 101.05000305175781,
      "high": 101.05500030517578,
      "low": 100.93000030517578,
      "close": 100.93000030517578,
      "volume": 200800
    },
    {
      "time": "2026-03-27",
      "open": 100.91000366210938,
      "high": 100.98999786376953,
      "low": 100.81999969482422,
      "close": 100.9800033569336,
      "volume": 240700
    },
    {
      "time": "2026-03-30",
      "open": 101.08000183105469,
      "high": 101.08000183105469,
      "low": 101,
      "close": 101.02999877929688,
      "volume": 103100
    },
    {
      "time": "2026-03-31",
      "open": 101.04000091552734,
      "high": 101.18499755859375,
      "low": 101.04000091552734,
      "close": 101.13999938964844,
      "volume": 167200
    },
    {
      "time": "2026-04-01",
      "open": 101.02999877929688,
      "high": 101.08499908447266,
      "low": 100.94999694824219,
      "close": 101.07499694824219,
      "volume": 148300
    },
    {
      "time": "2026-04-02",
      "open": 101.05999755859375,
      "high": 101.11000061035156,
      "low": 101,
      "close": 101.09500122070312,
      "volume": 173300
    },
    {
      "time": "2026-04-06",
      "open": 101.06999969482422,
      "high": 101.11000061035156,
      "low": 100.98999786376953,
      "close": 101.08000183105469,
      "volume": 150100
    },
    {
      "time": "2026-04-07",
      "open": 101.05000305175781,
      "high": 101.15499877929688,
      "low": 101.04000091552734,
      "close": 101.12999725341797,
      "volume": 200100
    },
    {
      "time": "2026-04-08",
      "open": 101.30000305175781,
      "high": 101.45500183105469,
      "low": 101.26000213623047,
      "close": 101.30999755859375,
      "volume": 222100
    },
    {
      "time": "2026-04-09",
      "open": 101.25,
      "high": 101.37999725341797,
      "low": 101.25,
      "close": 101.3499984741211,
      "volume": 207600
    },
    {
      "time": "2026-04-10",
      "open": 101.37999725341797,
      "high": 101.38500213623047,
      "low": 101.26000213623047,
      "close": 101.29000091552734,
      "volume": 221400
    },
    {
      "time": "2026-04-13",
      "open": 101.31999969482422,
      "high": 101.37000274658203,
      "low": 101.26000213623047,
      "close": 101.3499984741211,
      "volume": 153300
    },
    {
      "time": "2026-04-14",
      "open": 101.33999633789062,
      "high": 101.34500122070312,
      "low": 101.2750015258789,
      "close": 101.33000183105469,
      "volume": 143100
    },
    {
      "time": "2026-04-15",
      "open": 101.31999969482422,
      "high": 101.33999633789062,
      "low": 101.29499816894531,
      "close": 101.33999633789062,
      "volume": 147400
    },
    {
      "time": "2026-04-16",
      "open": 101.31999969482422,
      "high": 101.3499984741211,
      "low": 101.28500366210938,
      "close": 101.30000305175781,
      "volume": 112800
    },
    {
      "time": "2026-04-17",
      "open": 101.37000274658203,
      "high": 101.47000122070312,
      "low": 101.37000274658203,
      "close": 101.44000244140625,
      "volume": 182600
    },
    {
      "time": "2026-04-20",
      "open": 101.45999908447266,
      "high": 101.46700286865234,
      "low": 101.375,
      "close": 101.41999816894531,
      "volume": 183700
    },
    {
      "time": "2026-04-21",
      "open": 101.41000366210938,
      "high": 101.41999816894531,
      "low": 101.37999725341797,
      "close": 101.38999938964844,
      "volume": 147700
    },
    {
      "time": "2026-04-22",
      "open": 101.41999816894531,
      "high": 101.44000244140625,
      "low": 101.37000274658203,
      "close": 101.37300109863281,
      "volume": 125600
    },
    {
      "time": "2026-04-23",
      "open": 101.41999816894531,
      "high": 101.41999816894531,
      "low": 101.30000305175781,
      "close": 101.33000183105469,
      "volume": 240700
    },
    {
      "time": "2026-04-24",
      "open": 101.38999938964844,
      "high": 101.4000015258789,
      "low": 101.34500122070312,
      "close": 101.37999725341797,
      "volume": 164900
    },
    {
      "time": "2026-04-27",
      "open": 101.37999725341797,
      "high": 101.38999938964844,
      "low": 101.33000183105469,
      "close": 101.36000061035156,
      "volume": 323700
    },
    {
      "time": "2026-04-28",
      "open": 101.33999633789062,
      "high": 101.3479995727539,
      "low": 101.30000305175781,
      "close": 101.31999969482422,
      "volume": 82900
    },
    {
      "time": "2026-04-29",
      "open": 101.29000091552734,
      "high": 101.29499816894531,
      "low": 101.22000122070312,
      "close": 101.23999786376953,
      "volume": 102500
    },
    {
      "time": "2026-04-30",
      "open": 101.2699966430664,
      "high": 101.29499816894531,
      "low": 101.23999786376953,
      "close": 101.28700256347656,
      "volume": 89800
    },
    {
      "time": "2026-05-01",
      "open": 101.05000305175781,
      "high": 101.06500244140625,
      "low": 101.01000213623047,
      "close": 101.04000091552734,
      "volume": 160600
    },
    {
      "time": "2026-05-04",
      "open": 101.01000213623047,
      "high": 101.06999969482422,
      "low": 100.99199676513672,
      "close": 101.03500366210938,
      "volume": 168100
    },
    {
      "time": "2026-05-05",
      "open": 101.04000091552734,
      "high": 101.08000183105469,
      "low": 101,
      "close": 101.01000213623047,
      "volume": 169000
    },
    {
      "time": "2026-05-06",
      "open": 101.12000274658203,
      "high": 101.12000274658203,
      "low": 101.05000305175781,
      "close": 101.06700134277344,
      "volume": 333900
    },
    {
      "time": "2026-05-07",
      "open": 101.08999633789062,
      "high": 101.0999984741211,
      "low": 101.03500366210938,
      "close": 101.04000091552734,
      "volume": 134100
    },
    {
      "time": "2026-05-08",
      "open": 101.11000061035156,
      "high": 101.125,
      "low": 101.05000305175781,
      "close": 101.0790023803711,
      "volume": 139000
    },
    {
      "time": "2026-05-11",
      "open": 101.08999633789062,
      "high": 101.12000274658203,
      "low": 101.07499694824219,
      "close": 101.08000183105469,
      "volume": 128100
    },
    {
      "time": "2026-05-12",
      "open": 101.02999877929688,
      "high": 101.04499816894531,
      "low": 100.97000122070312,
      "close": 101,
      "volume": 164900
    },
    {
      "time": "2026-05-13",
      "open": 100.97000122070312,
      "high": 100.9749984741211,
      "low": 100.91000366210938,
      "close": 100.94999694824219,
      "volume": 117700
    },
    {
      "time": "2026-05-14",
      "open": 100.94999694824219,
      "high": 100.97000122070312,
      "low": 100.91999816894531,
      "close": 100.91999816894531,
      "volume": 81300
    },
    {
      "time": "2026-05-15",
      "open": 100.81999969482422,
      "high": 100.89399719238281,
      "low": 100.61399841308594,
      "close": 100.74500274658203,
      "volume": 179700
    },
    {
      "time": "2026-05-18",
      "open": 100.75,
      "high": 100.80999755859375,
      "low": 100.73999786376953,
      "close": 100.76000213623047,
      "volume": 174100
    },
    {
      "time": "2026-05-19",
      "open": 100.70999908447266,
      "high": 100.72000122070312,
      "low": 100.6050033569336,
      "close": 100.66999816894531,
      "volume": 230600
    },
    {
      "time": "2026-05-20",
      "open": 100.69999694824219,
      "high": 100.78500366210938,
      "low": 100.66500091552734,
      "close": 100.76499938964844,
      "volume": 214900
    },
    {
      "time": "2026-05-21",
      "open": 100.6500015258789,
      "high": 100.80500030517578,
      "low": 100.63999938964844,
      "close": 100.7699966430664,
      "volume": 202900
    },
    {
      "time": "2026-05-22",
      "open": 100.80999755859375,
      "high": 100.88500213623047,
      "low": 100.77999877929688,
      "close": 100.83999633789062,
      "volume": 167200
    },
    {
      "time": "2026-05-26",
      "open": 100.9800033569336,
      "high": 101.04499816894531,
      "low": 100.9800033569336,
      "close": 101.0250015258789,
      "volume": 212900
    },
    {
      "time": "2026-05-27",
      "open": 101,
      "high": 101.11000061035156,
      "low": 100.98999786376953,
      "close": 101.08999633789062,
      "volume": 201200
    },
    {
      "time": "2026-05-28",
      "open": 101.05000305175781,
      "high": 101.19000244140625,
      "low": 101.04000091552734,
      "close": 101.1500015258789,
      "volume": 130200
    },
    {
      "time": "2026-05-29",
      "open": 101.18000030517578,
      "high": 101.25,
      "low": 101.18000030517578,
      "close": 101.20999908447266,
      "volume": 112700
    },
    {
      "time": "2026-06-01",
      "open": 100.94000244140625,
      "high": 101.06999969482422,
      "low": 100.92500305175781,
      "close": 101.04000091552734,
      "volume": 180500
    },
    {
      "time": "2026-06-02",
      "open": 101.0999984741211,
      "high": 101.13999938964844,
      "low": 101.06999969482422,
      "close": 101.0999984741211,
      "volume": 188700
    },
    {
      "time": "2026-06-03",
      "open": 101.04000091552734,
      "high": 101.125,
      "low": 101.03500366210938,
      "close": 101.11000061035156,
      "volume": 173400
    },
    {
      "time": "2026-06-04",
      "open": 101.13999938964844,
      "high": 101.19000244140625,
      "low": 101.12999725341797,
      "close": 101.16000366210938,
      "volume": 141700
    },
    {
      "time": "2026-06-05",
      "open": 101.08000183105469,
      "high": 101.12999725341797,
      "low": 101.04000091552734,
      "close": 101.0999984741211,
      "volume": 236000
    },
    {
      "time": "2026-06-08",
      "open": 101.16999816894531,
      "high": 101.83000183105469,
      "low": 101.10600280761719,
      "close": 101.12999725341797,
      "volume": 190300
    },
    {
      "time": "2026-06-09",
      "open": 101.16000366210938,
      "high": 101.2249984741211,
      "low": 101.16000366210938,
      "close": 101.18499755859375,
      "volume": 173200
    },
    {
      "time": "2026-06-10",
      "open": 101.20999908447266,
      "high": 101.20999908447266,
      "low": 101.06500244140625,
      "close": 101.08999633789062,
      "volume": 134000
    },
    {
      "time": "2026-06-11",
      "open": 101.0999984741211,
      "high": 101.19000244140625,
      "low": 101.05500030517578,
      "close": 101.1500015258789,
      "volume": 136000
    },
    {
      "time": "2026-06-12",
      "open": 101.19000244140625,
      "high": 101.20700073242188,
      "low": 101.08000183105469,
      "close": 101.12300109863281,
      "volume": 166200
    },
    {
      "time": "2026-06-15",
      "open": 101.19000244140625,
      "high": 101.20999908447266,
      "low": 101.13999938964844,
      "close": 101.13999938964844,
      "volume": 213400
    },
    {
      "time": "2026-06-16",
      "open": 101.16000366210938,
      "high": 101.20999908447266,
      "low": 101.13999938964844,
      "close": 101.1449966430664,
      "volume": 192000
    },
    {
      "time": "2026-06-17",
      "open": 101.16000366210938,
      "high": 101.30000305175781,
      "low": 101.11000061035156,
      "close": 101.11000061035156,
      "volume": 159700
    },
    {
      "time": "2026-06-18",
      "open": 101.20999908447266,
      "high": 101.26000213623047,
      "low": 101.20999908447266,
      "close": 101.20999908447266,
      "volume": 132100
    },
    {
      "time": "2026-06-22",
      "open": 101.2699966430664,
      "high": 101.31999969482422,
      "low": 101.18599700927734,
      "close": 101.19999694824219,
      "volume": 145300
    },
    {
      "time": "2026-06-23",
      "open": 101.19000244140625,
      "high": 101.24800109863281,
      "low": 101.18000030517578,
      "close": 101.20999908447266,
      "volume": 106300
    },
    {
      "time": "2026-06-24",
      "open": 101.29000091552734,
      "high": 101.30999755859375,
      "low": 101.22000122070312,
      "close": 101.22000122070312,
      "volume": 153100
    },
    {
      "time": "2026-06-25",
      "open": 101.26000213623047,
      "high": 101.44999694824219,
      "low": 101.26000213623047,
      "close": 101.30999755859375,
      "volume": 125200
    },
    {
      "time": "2026-06-26",
      "open": 101.30000305175781,
      "high": 101.30999755859375,
      "low": 101.2699966430664,
      "close": 101.2699966430664,
      "volume": 184800
    },
    {
      "time": "2026-06-29",
      "open": 101.2699966430664,
      "high": 101.4000015258789,
      "low": 101.26000213623047,
      "close": 101.29000091552734,
      "volume": 220900
    },
    {
      "time": "2026-06-30",
      "open": 101.30000305175781,
      "high": 101.35600280761719,
      "low": 101.29399871826172,
      "close": 101.30999755859375,
      "volume": 104600
    },
    {
      "time": "2026-07-01",
      "open": 101.05000305175781,
      "high": 101.16000366210938,
      "low": 101.04499816894531,
      "close": 101.12999725341797,
      "volume": 151800
    },
    {
      "time": "2026-07-02",
      "open": 101.18000030517578,
      "high": 101.21199798583984,
      "low": 101.125,
      "close": 101.20999908447266,
      "volume": 202600
    },
    {
      "time": "2026-07-06",
      "open": 101.19999694824219,
      "high": 101.23999786376953,
      "low": 101.19300079345703,
      "close": 101.21299743652344,
      "volume": 154600
    },
    {
      "time": "2026-07-07",
      "open": 101.20999908447266,
      "high": 101.23500061035156,
      "low": 101.12000274658203,
      "close": 101.12000274658203,
      "volume": 157500
    },
    {
      "time": "2026-07-08",
      "open": 101.06999969482422,
      "high": 101.125,
      "low": 101.04000091552734,
      "close": 101.06500244140625,
      "volume": 119700
    },
    {
      "time": "2026-07-09",
      "open": 101.08000183105469,
      "high": 101.2300033569336,
      "low": 101.06400299072266,
      "close": 101.06999969482422,
      "volume": 200700
    },
    {
      "time": "2026-07-10",
      "open": 101,
      "high": 101.18000030517578,
      "low": 101,
      "close": 101.12000274658203,
      "volume": 264700
    },
    {
      "time": "2026-07-13",
      "open": 101.08000183105469,
      "high": 101.12000274658203,
      "low": 101.02999877929688,
      "close": 101.02999877929688,
      "volume": 110800
    },
    {
      "time": "2026-07-14",
      "open": 101.08000183105469,
      "high": 101.12999725341797,
      "low": 101.05500030517578,
      "close": 101.08000183105469,
      "volume": 202400
    },
    {
      "time": "2026-07-15",
      "open": 101.0999984741211,
      "high": 101.13999938964844,
      "low": 101,
      "close": 101.0199966430664,
      "volume": 188800
    },
    {
      "time": "2026-07-16",
      "open": 101,
      "high": 101.02999877929688,
      "low": 100.91999816894531,
      "close": 100.94999694824219,
      "volume": 231100
    },
    {
      "time": "2026-07-17",
      "open": 100.95999908447266,
      "high": 100.97000122070312,
      "low": 100.8949966430664,
      "close": 100.93000030517578,
      "volume": 195400
    },
    {
      "time": "2026-07-20",
      "open": 100.93000030517578,
      "high": 100.95999908447266,
      "low": 100.87999725341797,
      "close": 100.91000366210938,
      "volume": 148600
    },
    {
      "time": "2026-07-21",
      "open": 100.87999725341797,
      "high": 100.90799713134766,
      "low": 100.81500244140625,
      "close": 100.83000183105469,
      "volume": 202900
    },
    {
      "time": "2026-07-22",
      "open": 100.80000305175781,
      "high": 100.86000061035156,
      "low": 100.69999694824219,
      "close": 100.70999908447266,
      "volume": 267700
    },
    {
      "time": "2026-07-23",
      "open": 100.5999984741211,
      "high": 100.66000366210938,
      "low": 100.33000183105469,
      "close": 100.37999725341797,
      "volume": 227000
    },
    {
      "time": "2026-07-24",
      "open": 100.38999938964844,
      "high": 100.52999877929688,
      "low": 100.38999938964844,
      "close": 100.4800033569336,
      "volume": 268100
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 101.72906005859375
    },
    {
      "time": "2025-10-06",
      "value": 101.73906005859375
    },
    {
      "time": "2025-10-07",
      "value": 101.74734008789062
    },
    {
      "time": "2025-10-08",
      "value": 101.7551400756836
    },
    {
      "time": "2025-10-09",
      "value": 101.76123992919922
    },
    {
      "time": "2025-10-10",
      "value": 101.76883987426758
    },
    {
      "time": "2025-10-13",
      "value": 101.7734799194336
    },
    {
      "time": "2025-10-14",
      "value": 101.7784799194336
    },
    {
      "time": "2025-10-15",
      "value": 101.78248001098633
    },
    {
      "time": "2025-10-16",
      "value": 101.78748001098633
    },
    {
      "time": "2025-10-17",
      "value": 101.79227996826172
    },
    {
      "time": "2025-10-20",
      "value": 101.79607986450195
    },
    {
      "time": "2025-10-21",
      "value": 101.79927978515624
    },
    {
      "time": "2025-10-22",
      "value": 101.80147979736329
    },
    {
      "time": "2025-10-23",
      "value": 101.80167984008789
    },
    {
      "time": "2025-10-24",
      "value": 101.80227996826171
    },
    {
      "time": "2025-10-27",
      "value": 101.80408004760743
    },
    {
      "time": "2025-10-28",
      "value": 101.80788009643555
    },
    {
      "time": "2025-10-29",
      "value": 101.80908020019531
    },
    {
      "time": "2025-10-30",
      "value": 101.80918014526367
    },
    {
      "time": "2025-10-31",
      "value": 101.81178024291992
    },
    {
      "time": "2025-11-03",
      "value": 101.80738037109376
    },
    {
      "time": "2025-11-04",
      "value": 101.80298034667969
    },
    {
      "time": "2025-11-05",
      "value": 101.79778030395508
    },
    {
      "time": "2025-11-06",
      "value": 101.7915803527832
    },
    {
      "time": "2025-11-07",
      "value": 101.78738037109375
    },
    {
      "time": "2025-11-10",
      "value": 101.78198028564454
    },
    {
      "time": "2025-11-11",
      "value": 101.78458023071289
    },
    {
      "time": "2025-11-12",
      "value": 101.78358032226562
    },
    {
      "time": "2025-11-13",
      "value": 101.78018035888672
    },
    {
      "time": "2025-11-14",
      "value": 101.77258041381836
    },
    {
      "time": "2025-11-17",
      "value": 101.76258041381836
    },
    {
      "time": "2025-11-18",
      "value": 101.7533804321289
    },
    {
      "time": "2025-11-19",
      "value": 101.73958038330078
    },
    {
      "time": "2025-11-20",
      "value": 101.72458038330078
    },
    {
      "time": "2025-11-21",
      "value": 101.7115803527832
    },
    {
      "time": "2025-11-24",
      "value": 101.69878036499023
    },
    {
      "time": "2025-11-25",
      "value": 101.68498031616211
    },
    {
      "time": "2025-11-26",
      "value": 101.67238021850586
    },
    {
      "time": "2025-11-28",
      "value": 101.66118026733399
    },
    {
      "time": "2025-12-01",
      "value": 101.64378021240235
    },
    {
      "time": "2025-12-02",
      "value": 101.62718032836914
    },
    {
      "time": "2025-12-03",
      "value": 101.61240036010742
    },
    {
      "time": "2025-12-04",
      "value": 101.59990036010743
    },
    {
      "time": "2025-12-05",
      "value": 101.58880035400391
    },
    {
      "time": "2025-12-08",
      "value": 101.57994033813476
    },
    {
      "time": "2025-12-09",
      "value": 101.57114028930664
    },
    {
      "time": "2025-12-10",
      "value": 101.56224029541016
    },
    {
      "time": "2025-12-11",
      "value": 101.55838027954101
    },
    {
      "time": "2025-12-12",
      "value": 101.55584030151367
    },
    {
      "time": "2025-12-15",
      "value": 101.55224029541016
    },
    {
      "time": "2025-12-16",
      "value": 101.55022018432618
    },
    {
      "time": "2025-12-17",
      "value": 101.54842010498047
    },
    {
      "time": "2025-12-18",
      "value": 101.54702011108398
    },
    {
      "time": "2025-12-19",
      "value": 101.5470802307129
    },
    {
      "time": "2025-12-22",
      "value": 101.54508026123047
    },
    {
      "time": "2025-12-23",
      "value": 101.54508026123047
    },
    {
      "time": "2025-12-24",
      "value": 101.54128021240234
    },
    {
      "time": "2025-12-26",
      "value": 101.53728012084962
    },
    {
      "time": "2025-12-29",
      "value": 101.53168014526368
    },
    {
      "time": "2025-12-30",
      "value": 101.52710021972656
    },
    {
      "time": "2025-12-31",
      "value": 101.52460021972657
    },
    {
      "time": "2026-01-02",
      "value": 101.52280029296875
    },
    {
      "time": "2026-01-05",
      "value": 101.5236003112793
    },
    {
      "time": "2026-01-06",
      "value": 101.52660018920898
    },
    {
      "time": "2026-01-07",
      "value": 101.53140014648437
    },
    {
      "time": "2026-01-08",
      "value": 101.5382000732422
    },
    {
      "time": "2026-01-09",
      "value": 101.54320007324219
    },
    {
      "time": "2026-01-12",
      "value": 101.55139999389648
    },
    {
      "time": "2026-01-13",
      "value": 101.55919998168946
    },
    {
      "time": "2026-01-14",
      "value": 101.56599990844727
    },
    {
      "time": "2026-01-15",
      "value": 101.57919982910157
    },
    {
      "time": "2026-01-16",
      "value": 101.59219985961914
    },
    {
      "time": "2026-01-20",
      "value": 101.6031997680664
    },
    {
      "time": "2026-01-21",
      "value": 101.61439971923828
    },
    {
      "time": "2026-01-22",
      "value": 101.62539962768555
    },
    {
      "time": "2026-01-23",
      "value": 101.63979965209961
    },
    {
      "time": "2026-01-26",
      "value": 101.65199966430664
    },
    {
      "time": "2026-01-27",
      "value": 101.66699966430664
    },
    {
      "time": "2026-01-28",
      "value": 101.68359970092773
    },
    {
      "time": "2026-01-29",
      "value": 101.70019973754883
    },
    {
      "time": "2026-01-30",
      "value": 101.71739974975586
    },
    {
      "time": "2026-02-02",
      "value": 101.72879974365235
    },
    {
      "time": "2026-02-03",
      "value": 101.7431997680664
    },
    {
      "time": "2026-02-04",
      "value": 101.75779968261719
    },
    {
      "time": "2026-02-05",
      "value": 101.77399978637695
    },
    {
      "time": "2026-02-06",
      "value": 101.78779983520508
    },
    {
      "time": "2026-02-09",
      "value": 101.80259979248046
    },
    {
      "time": "2026-02-10",
      "value": 101.81779983520508
    },
    {
      "time": "2026-02-11",
      "value": 101.83279983520508
    },
    {
      "time": "2026-02-12",
      "value": 101.8547998046875
    },
    {
      "time": "2026-02-13",
      "value": 101.87719970703125
    },
    {
      "time": "2026-02-17",
      "value": 101.89879959106446
    },
    {
      "time": "2026-02-18",
      "value": 101.92019958496094
    },
    {
      "time": "2026-02-19",
      "value": 101.94199951171875
    },
    {
      "time": "2026-02-20",
      "value": 101.96155944824218
    },
    {
      "time": "2026-02-23",
      "value": 101.98295944213868
    },
    {
      "time": "2026-02-24",
      "value": 102.00395935058594
    },
    {
      "time": "2026-02-25",
      "value": 102.0248193359375
    },
    {
      "time": "2026-02-26",
      "value": 102.04715927124023
    },
    {
      "time": "2026-02-27",
      "value": 102.07055923461914
    },
    {
      "time": "2026-03-02",
      "value": 102.08517929077148
    },
    {
      "time": "2026-03-03",
      "value": 102.09397933959961
    },
    {
      "time": "2026-03-04",
      "value": 102.1025993347168
    },
    {
      "time": "2026-03-05",
      "value": 102.10959930419922
    },
    {
      "time": "2026-03-06",
      "value": 102.11519927978516
    },
    {
      "time": "2026-03-09",
      "value": 102.12019927978515
    },
    {
      "time": "2026-03-10",
      "value": 102.12899932861328
    },
    {
      "time": "2026-03-11",
      "value": 102.13649932861328
    },
    {
      "time": "2026-03-12",
      "value": 102.14179931640625
    },
    {
      "time": "2026-03-13",
      "value": 102.14623916625976
    },
    {
      "time": "2026-03-16",
      "value": 102.14913925170899
    },
    {
      "time": "2026-03-17",
      "value": 102.15133926391601
    },
    {
      "time": "2026-03-18",
      "value": 102.14993927001953
    },
    {
      "time": "2026-03-19",
      "value": 102.14673934936523
    },
    {
      "time": "2026-03-20",
      "value": 102.13433929443359
    },
    {
      "time": "2026-03-23",
      "value": 102.12333923339844
    },
    {
      "time": "2026-03-24",
      "value": 102.10153930664063
    },
    {
      "time": "2026-03-25",
      "value": 102.08333938598633
    },
    {
      "time": "2026-03-26",
      "value": 102.06333938598632
    },
    {
      "time": "2026-03-27",
      "value": 102.04233947753906
    },
    {
      "time": "2026-03-30",
      "value": 102.02153945922852
    },
    {
      "time": "2026-03-31",
      "value": 102.00233947753907
    },
    {
      "time": "2026-04-01",
      "value": 101.98483947753907
    },
    {
      "time": "2026-04-02",
      "value": 101.96673950195313
    },
    {
      "time": "2026-04-06",
      "value": 101.94773956298827
    },
    {
      "time": "2026-04-07",
      "value": 101.92753952026368
    },
    {
      "time": "2026-04-08",
      "value": 101.91033950805664
    },
    {
      "time": "2026-04-09",
      "value": 101.8927394104004
    },
    {
      "time": "2026-04-10",
      "value": 101.87333938598633
    },
    {
      "time": "2026-04-13",
      "value": 101.85513931274414
    },
    {
      "time": "2026-04-14",
      "value": 101.83533935546875
    },
    {
      "time": "2026-04-15",
      "value": 101.82013931274415
    },
    {
      "time": "2026-04-16",
      "value": 101.80273941040039
    },
    {
      "time": "2026-04-17",
      "value": 101.78753952026368
    },
    {
      "time": "2026-04-20",
      "value": 101.76933944702148
    },
    {
      "time": "2026-04-21",
      "value": 101.75073944091797
    },
    {
      "time": "2026-04-22",
      "value": 101.73139953613281
    },
    {
      "time": "2026-04-23",
      "value": 101.71019958496093
    },
    {
      "time": "2026-04-24",
      "value": 101.6895994567871
    },
    {
      "time": "2026-04-27",
      "value": 101.66699951171876
    },
    {
      "time": "2026-04-28",
      "value": 101.64359954833985
    },
    {
      "time": "2026-04-29",
      "value": 101.6179995727539
    },
    {
      "time": "2026-04-30",
      "value": 101.5931396484375
    },
    {
      "time": "2026-05-01",
      "value": 101.56353973388671
    },
    {
      "time": "2026-05-04",
      "value": 101.53523986816407
    },
    {
      "time": "2026-05-05",
      "value": 101.50483993530274
    },
    {
      "time": "2026-05-06",
      "value": 101.47557998657227
    },
    {
      "time": "2026-05-07",
      "value": 101.44518005371094
    },
    {
      "time": "2026-05-08",
      "value": 101.41416015625
    },
    {
      "time": "2026-05-11",
      "value": 101.38276016235352
    },
    {
      "time": "2026-05-12",
      "value": 101.35696014404297
    },
    {
      "time": "2026-05-13",
      "value": 101.33596008300782
    },
    {
      "time": "2026-05-14",
      "value": 101.31414001464844
    },
    {
      "time": "2026-05-15",
      "value": 101.29018005371094
    },
    {
      "time": "2026-05-18",
      "value": 101.26778015136719
    },
    {
      "time": "2026-05-19",
      "value": 101.24238006591797
    },
    {
      "time": "2026-05-20",
      "value": 101.21968002319336
    },
    {
      "time": "2026-05-21",
      "value": 101.19858001708984
    },
    {
      "time": "2026-05-22",
      "value": 101.18147994995117
    },
    {
      "time": "2026-05-26",
      "value": 101.16712005615234
    },
    {
      "time": "2026-05-27",
      "value": 101.1545199584961
    },
    {
      "time": "2026-05-28",
      "value": 101.1431199645996
    },
    {
      "time": "2026-05-29",
      "value": 101.13391998291016
    },
    {
      "time": "2026-06-01",
      "value": 101.12251998901367
    },
    {
      "time": "2026-06-02",
      "value": 101.1197200012207
    },
    {
      "time": "2026-06-03",
      "value": 101.11512008666992
    },
    {
      "time": "2026-06-04",
      "value": 101.12012008666993
    },
    {
      "time": "2026-06-05",
      "value": 101.12052001953126
    },
    {
      "time": "2026-06-08",
      "value": 101.1245199584961
    },
    {
      "time": "2026-06-09",
      "value": 101.1286198425293
    },
    {
      "time": "2026-06-10",
      "value": 101.12981979370117
    },
    {
      "time": "2026-06-11",
      "value": 101.13001983642579
    },
    {
      "time": "2026-06-12",
      "value": 101.1309799194336
    },
    {
      "time": "2026-06-15",
      "value": 101.1318798828125
    },
    {
      "time": "2026-06-16",
      "value": 101.13317977905274
    },
    {
      "time": "2026-06-17",
      "value": 101.13277984619141
    },
    {
      "time": "2026-06-18",
      "value": 101.13077987670898
    },
    {
      "time": "2026-06-22",
      "value": 101.1277798461914
    },
    {
      "time": "2026-06-23",
      "value": 101.12617980957032
    },
    {
      "time": "2026-06-24",
      "value": 101.12357986450195
    },
    {
      "time": "2026-06-25",
      "value": 101.12317977905273
    },
    {
      "time": "2026-06-26",
      "value": 101.12177978515625
    },
    {
      "time": "2026-06-29",
      "value": 101.12157974243163
    },
    {
      "time": "2026-06-30",
      "value": 101.1189796447754
    },
    {
      "time": "2026-07-01",
      "value": 101.11317962646484
    },
    {
      "time": "2026-07-02",
      "value": 101.10957962036133
    },
    {
      "time": "2026-07-06",
      "value": 101.10637954711915
    },
    {
      "time": "2026-07-07",
      "value": 101.1021795654297
    },
    {
      "time": "2026-07-08",
      "value": 101.09587966918946
    },
    {
      "time": "2026-07-09",
      "value": 101.0900796508789
    },
    {
      "time": "2026-07-10",
      "value": 101.08607971191407
    },
    {
      "time": "2026-07-13",
      "value": 101.08187973022461
    },
    {
      "time": "2026-07-14",
      "value": 101.07773971557617
    },
    {
      "time": "2026-07-15",
      "value": 101.07733963012696
    },
    {
      "time": "2026-07-16",
      "value": 101.07563949584961
    },
    {
      "time": "2026-07-17",
      "value": 101.07403945922852
    },
    {
      "time": "2026-07-20",
      "value": 101.07089950561523
    },
    {
      "time": "2026-07-21",
      "value": 101.06669952392578
    },
    {
      "time": "2026-07-22",
      "value": 101.0593194580078
    },
    {
      "time": "2026-07-23",
      "value": 101.04531936645508
    },
    {
      "time": "2026-07-24",
      "value": 101.03491943359376
    }
  ],
  "analysis": null
}