{
  "ok": true,
  "cached": false,
  "ticker": "FBGRX",
  "price": 294.41,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 245.39999389648438,
      "high": 245.39999389648438,
      "low": 245.39999389648438,
      "close": 245.39999389648438,
      "volume": 0
    },
    {
      "time": "2025-07-28",
      "open": 246.50999450683594,
      "high": 246.50999450683594,
      "low": 246.50999450683594,
      "close": 246.50999450683594,
      "volume": 0
    },
    {
      "time": "2025-07-29",
      "open": 244.77000427246094,
      "high": 244.77000427246094,
      "low": 244.77000427246094,
      "close": 244.77000427246094,
      "volume": 0
    },
    {
      "time": "2025-07-30",
      "open": 246.3000030517578,
      "high": 246.3000030517578,
      "low": 246.3000030517578,
      "close": 246.3000030517578,
      "volume": 0
    },
    {
      "time": "2025-07-31",
      "open": 247.50999450683594,
      "high": 247.50999450683594,
      "low": 247.50999450683594,
      "close": 247.50999450683594,
      "volume": 0
    },
    {
      "time": "2025-08-01",
      "open": 241.6199951171875,
      "high": 241.6199951171875,
      "low": 241.6199951171875,
      "close": 241.6199951171875,
      "volume": 0
    },
    {
      "time": "2025-08-04",
      "open": 246.72000122070312,
      "high": 246.72000122070312,
      "low": 246.72000122070312,
      "close": 246.72000122070312,
      "volume": 0
    },
    {
      "time": "2025-08-05",
      "open": 245.1199951171875,
      "high": 245.1199951171875,
      "low": 245.1199951171875,
      "close": 245.1199951171875,
      "volume": 0
    },
    {
      "time": "2025-08-06",
      "open": 248.27999877929688,
      "high": 248.27999877929688,
      "low": 248.27999877929688,
      "close": 248.27999877929688,
      "volume": 0
    },
    {
      "time": "2025-08-07",
      "open": 248.7100067138672,
      "high": 248.7100067138672,
      "low": 248.7100067138672,
      "close": 248.7100067138672,
      "volume": 0
    },
    {
      "time": "2025-08-08",
      "open": 250.86000061035156,
      "high": 250.86000061035156,
      "low": 250.86000061035156,
      "close": 250.86000061035156,
      "volume": 0
    },
    {
      "time": "2025-08-11",
      "open": 250.39999389648438,
      "high": 250.39999389648438,
      "low": 250.39999389648438,
      "close": 250.39999389648438,
      "volume": 0
    },
    {
      "time": "2025-08-12",
      "open": 253.58999633789062,
      "high": 253.58999633789062,
      "low": 253.58999633789062,
      "close": 253.58999633789062,
      "volume": 0
    },
    {
      "time": "2025-08-13",
      "open": 253.2100067138672,
      "high": 253.2100067138672,
      "low": 253.2100067138672,
      "close": 253.2100067138672,
      "volume": 0
    },
    {
      "time": "2025-08-14",
      "open": 253.30999755859375,
      "high": 253.30999755859375,
      "low": 253.30999755859375,
      "close": 253.30999755859375,
      "volume": 0
    },
    {
      "time": "2025-08-15",
      "open": 252.72999572753906,
      "high": 252.72999572753906,
      "low": 252.72999572753906,
      "close": 252.72999572753906,
      "volume": 0
    },
    {
      "time": "2025-08-18",
      "open": 253.02000427246094,
      "high": 253.02000427246094,
      "low": 253.02000427246094,
      "close": 253.02000427246094,
      "volume": 0
    },
    {
      "time": "2025-08-19",
      "open": 248.27999877929688,
      "high": 248.27999877929688,
      "low": 248.27999877929688,
      "close": 248.27999877929688,
      "volume": 0
    },
    {
      "time": "2025-08-20",
      "open": 246.66000366210938,
      "high": 246.66000366210938,
      "low": 246.66000366210938,
      "close": 246.66000366210938,
      "volume": 0
    },
    {
      "time": "2025-08-21",
      "open": 245.77000427246094,
      "high": 245.77000427246094,
      "low": 245.77000427246094,
      "close": 245.77000427246094,
      "volume": 0
    },
    {
      "time": "2025-08-22",
      "open": 250.39999389648438,
      "high": 250.39999389648438,
      "low": 250.39999389648438,
      "close": 250.39999389648438,
      "volume": 0
    },
    {
      "time": "2025-08-25",
      "open": 250.13999938964844,
      "high": 250.13999938964844,
      "low": 250.13999938964844,
      "close": 250.13999938964844,
      "volume": 0
    },
    {
      "time": "2025-08-26",
      "open": 251.97000122070312,
      "high": 251.97000122070312,
      "low": 251.97000122070312,
      "close": 251.97000122070312,
      "volume": 0
    },
    {
      "time": "2025-08-27",
      "open": 252.33999633789062,
      "high": 252.33999633789062,
      "low": 252.33999633789062,
      "close": 252.33999633789062,
      "volume": 0
    },
    {
      "time": "2025-08-28",
      "open": 254.22000122070312,
      "high": 254.22000122070312,
      "low": 254.22000122070312,
      "close": 254.22000122070312,
      "volume": 0
    },
    {
      "time": "2025-08-29",
      "open": 250.10000610351562,
      "high": 250.10000610351562,
      "low": 250.10000610351562,
      "close": 250.10000610351562,
      "volume": 0
    },
    {
      "time": "2025-09-02",
      "open": 248.17999267578125,
      "high": 248.17999267578125,
      "low": 248.17999267578125,
      "close": 248.17999267578125,
      "volume": 0
    },
    {
      "time": "2025-09-03",
      "open": 250.5500030517578,
      "high": 250.5500030517578,
      "low": 250.5500030517578,
      "close": 250.5500030517578,
      "volume": 0
    },
    {
      "time": "2025-09-04",
      "open": 253.49000549316406,
      "high": 253.49000549316406,
      "low": 253.49000549316406,
      "close": 253.49000549316406,
      "volume": 0
    },
    {
      "time": "2025-09-05",
      "open": 252.4199981689453,
      "high": 252.4199981689453,
      "low": 252.4199981689453,
      "close": 252.4199981689453,
      "volume": 0
    },
    {
      "time": "2025-09-08",
      "open": 254.64999389648438,
      "high": 254.64999389648438,
      "low": 254.64999389648438,
      "close": 254.64999389648438,
      "volume": 0
    },
    {
      "time": "2025-09-09",
      "open": 255.97999572753906,
      "high": 255.97999572753906,
      "low": 255.97999572753906,
      "close": 255.97999572753906,
      "volume": 0
    },
    {
      "time": "2025-09-10",
      "open": 257.7099914550781,
      "high": 257.7099914550781,
      "low": 257.7099914550781,
      "close": 257.7099914550781,
      "volume": 0
    },
    {
      "time": "2025-09-11",
      "open": 258.0199890136719,
      "high": 258.0199890136719,
      "low": 258.0199890136719,
      "close": 258.0199890136719,
      "volume": 0
    },
    {
      "time": "2025-09-12",
      "open": 253.22999572753906,
      "high": 253.22999572753906,
      "low": 253.22999572753906,
      "close": 253.22999572753906,
      "volume": 0
    },
    {
      "time": "2025-09-15",
      "open": 255.99000549316406,
      "high": 255.99000549316406,
      "low": 255.99000549316406,
      "close": 255.99000549316406,
      "volume": 0
    },
    {
      "time": "2025-09-16",
      "open": 255.97000122070312,
      "high": 255.97000122070312,
      "low": 255.97000122070312,
      "close": 255.97000122070312,
      "volume": 0
    },
    {
      "time": "2025-09-17",
      "open": 254.85000610351562,
      "high": 254.85000610351562,
      "low": 254.85000610351562,
      "close": 254.85000610351562,
      "volume": 0
    },
    {
      "time": "2025-09-18",
      "open": 257.1499938964844,
      "high": 257.1499938964844,
      "low": 257.1499938964844,
      "close": 257.1499938964844,
      "volume": 0
    },
    {
      "time": "2025-09-19",
      "open": 258.8900146484375,
      "high": 258.8900146484375,
      "low": 258.8900146484375,
      "close": 258.8900146484375,
      "volume": 0
    },
    {
      "time": "2025-09-22",
      "open": 260.6300048828125,
      "high": 260.6300048828125,
      "low": 260.6300048828125,
      "close": 260.6300048828125,
      "volume": 0
    },
    {
      "time": "2025-09-23",
      "open": 257.3999938964844,
      "high": 257.3999938964844,
      "low": 257.3999938964844,
      "close": 257.3999938964844,
      "volume": 0
    },
    {
      "time": "2025-09-24",
      "open": 255.94000244140625,
      "high": 255.94000244140625,
      "low": 255.94000244140625,
      "close": 255.94000244140625,
      "volume": 0
    },
    {
      "time": "2025-09-25",
      "open": 254.6300048828125,
      "high": 254.6300048828125,
      "low": 254.6300048828125,
      "close": 254.6300048828125,
      "volume": 0
    },
    {
      "time": "2025-09-26",
      "open": 255.41000366210938,
      "high": 255.41000366210938,
      "low": 255.41000366210938,
      "close": 255.41000366210938,
      "volume": 0
    },
    {
      "time": "2025-09-29",
      "open": 257.04998779296875,
      "high": 257.04998779296875,
      "low": 257.04998779296875,
      "close": 257.04998779296875,
      "volume": 0
    },
    {
      "time": "2025-09-30",
      "open": 258,
      "high": 258,
      "low": 258,
      "close": 258,
      "volume": 0
    },
    {
      "time": "2025-10-01",
      "open": 258.489990234375,
      "high": 258.489990234375,
      "low": 258.489990234375,
      "close": 258.489990234375,
      "volume": 0
    },
    {
      "time": "2025-10-02",
      "open": 259.6400146484375,
      "high": 259.6400146484375,
      "low": 259.6400146484375,
      "close": 259.6400146484375,
      "volume": 0
    },
    {
      "time": "2025-10-03",
      "open": 258.4100036621094,
      "high": 258.4100036621094,
      "low": 258.4100036621094,
      "close": 258.4100036621094,
      "volume": 0
    },
    {
      "time": "2025-10-06",
      "open": 259.05999755859375,
      "high": 259.05999755859375,
      "low": 259.05999755859375,
      "close": 259.05999755859375,
      "volume": 0
    },
    {
      "time": "2025-10-07",
      "open": 257.760009765625,
      "high": 257.760009765625,
      "low": 257.760009765625,
      "close": 257.760009765625,
      "volume": 0
    },
    {
      "time": "2025-10-08",
      "open": 261.0799865722656,
      "high": 261.0799865722656,
      "low": 261.0799865722656,
      "close": 261.0799865722656,
      "volume": 0
    },
    {
      "time": "2025-10-09",
      "open": 261.1700134277344,
      "high": 261.1700134277344,
      "low": 261.1700134277344,
      "close": 261.1700134277344,
      "volume": 0
    },
    {
      "time": "2025-10-10",
      "open": 251.69000244140625,
      "high": 251.69000244140625,
      "low": 251.69000244140625,
      "close": 251.69000244140625,
      "volume": 0
    },
    {
      "time": "2025-10-13",
      "open": 257.32000732421875,
      "high": 257.32000732421875,
      "low": 257.32000732421875,
      "close": 257.32000732421875,
      "volume": 0
    },
    {
      "time": "2025-10-14",
      "open": 254.08999633789062,
      "high": 254.08999633789062,
      "low": 254.08999633789062,
      "close": 254.08999633789062,
      "volume": 0
    },
    {
      "time": "2025-10-15",
      "open": 256.0199890136719,
      "high": 256.0199890136719,
      "low": 256.0199890136719,
      "close": 256.0199890136719,
      "volume": 0
    },
    {
      "time": "2025-10-16",
      "open": 255.41000366210938,
      "high": 255.41000366210938,
      "low": 255.41000366210938,
      "close": 255.41000366210938,
      "volume": 0
    },
    {
      "time": "2025-10-17",
      "open": 255.8699951171875,
      "high": 255.8699951171875,
      "low": 255.8699951171875,
      "close": 255.8699951171875,
      "volume": 0
    },
    {
      "time": "2025-10-20",
      "open": 258.239990234375,
      "high": 258.239990234375,
      "low": 258.239990234375,
      "close": 258.239990234375,
      "volume": 0
    },
    {
      "time": "2025-10-21",
      "open": 257.7900085449219,
      "high": 257.7900085449219,
      "low": 257.7900085449219,
      "close": 257.7900085449219,
      "volume": 0
    },
    {
      "time": "2025-10-22",
      "open": 255.16000366210938,
      "high": 255.16000366210938,
      "low": 255.16000366210938,
      "close": 255.16000366210938,
      "volume": 0
    },
    {
      "time": "2025-10-23",
      "open": 257.94000244140625,
      "high": 257.94000244140625,
      "low": 257.94000244140625,
      "close": 257.94000244140625,
      "volume": 0
    },
    {
      "time": "2025-10-24",
      "open": 261.1499938964844,
      "high": 261.1499938964844,
      "low": 261.1499938964844,
      "close": 261.1499938964844,
      "volume": 0
    },
    {
      "time": "2025-10-27",
      "open": 266.04998779296875,
      "high": 266.04998779296875,
      "low": 266.04998779296875,
      "close": 266.04998779296875,
      "volume": 0
    },
    {
      "time": "2025-10-28",
      "open": 268.70001220703125,
      "high": 268.70001220703125,
      "low": 268.70001220703125,
      "close": 268.70001220703125,
      "volume": 0
    },
    {
      "time": "2025-10-29",
      "open": 270.92999267578125,
      "high": 270.92999267578125,
      "low": 270.92999267578125,
      "close": 270.92999267578125,
      "volume": 0
    },
    {
      "time": "2025-10-30",
      "open": 265.4599914550781,
      "high": 265.4599914550781,
      "low": 265.4599914550781,
      "close": 265.4599914550781,
      "volume": 0
    },
    {
      "time": "2025-10-31",
      "open": 267.6700134277344,
      "high": 267.6700134277344,
      "low": 267.6700134277344,
      "close": 267.6700134277344,
      "volume": 0
    },
    {
      "time": "2025-11-03",
      "open": 269.05999755859375,
      "high": 269.05999755859375,
      "low": 269.05999755859375,
      "close": 269.05999755859375,
      "volume": 0
    },
    {
      "time": "2025-11-04",
      "open": 263.2699890136719,
      "high": 263.2699890136719,
      "low": 263.2699890136719,
      "close": 263.2699890136719,
      "volume": 0
    },
    {
      "time": "2025-11-05",
      "open": 264.739990234375,
      "high": 264.739990234375,
      "low": 264.739990234375,
      "close": 264.739990234375,
      "volume": 0
    },
    {
      "time": "2025-11-06",
      "open": 260.20001220703125,
      "high": 260.20001220703125,
      "low": 260.20001220703125,
      "close": 260.20001220703125,
      "volume": 0
    },
    {
      "time": "2025-11-07",
      "open": 259.8800048828125,
      "high": 259.8800048828125,
      "low": 259.8800048828125,
      "close": 259.8800048828125,
      "volume": 0
    },
    {
      "time": "2025-11-10",
      "open": 266.57000732421875,
      "high": 266.57000732421875,
      "low": 266.57000732421875,
      "close": 266.57000732421875,
      "volume": 0
    },
    {
      "time": "2025-11-11",
      "open": 264.9200134277344,
      "high": 264.9200134277344,
      "low": 264.9200134277344,
      "close": 264.9200134277344,
      "volume": 0
    },
    {
      "time": "2025-11-12",
      "open": 264.42999267578125,
      "high": 264.42999267578125,
      "low": 264.42999267578125,
      "close": 264.42999267578125,
      "volume": 0
    },
    {
      "time": "2025-11-13",
      "open": 257.95001220703125,
      "high": 257.95001220703125,
      "low": 257.95001220703125,
      "close": 257.95001220703125,
      "volume": 0
    },
    {
      "time": "2025-11-14",
      "open": 258.3299865722656,
      "high": 258.3299865722656,
      "low": 258.3299865722656,
      "close": 258.3299865722656,
      "volume": 0
    },
    {
      "time": "2025-11-17",
      "open": 255.8300018310547,
      "high": 255.8300018310547,
      "low": 255.8300018310547,
      "close": 255.8300018310547,
      "volume": 0
    },
    {
      "time": "2025-11-18",
      "open": 252.3800048828125,
      "high": 252.3800048828125,
      "low": 252.3800048828125,
      "close": 252.3800048828125,
      "volume": 0
    },
    {
      "time": "2025-11-19",
      "open": 254.88999938964844,
      "high": 254.88999938964844,
      "low": 254.88999938964844,
      "close": 254.88999938964844,
      "volume": 0
    },
    {
      "time": "2025-11-20",
      "open": 249.02000427246094,
      "high": 249.02000427246094,
      "low": 249.02000427246094,
      "close": 249.02000427246094,
      "volume": 0
    },
    {
      "time": "2025-11-21",
      "open": 250.57000732421875,
      "high": 250.57000732421875,
      "low": 250.57000732421875,
      "close": 250.57000732421875,
      "volume": 0
    },
    {
      "time": "2025-11-24",
      "open": 257.5899963378906,
      "high": 257.5899963378906,
      "low": 257.5899963378906,
      "close": 257.5899963378906,
      "volume": 0
    },
    {
      "time": "2025-11-25",
      "open": 259.25,
      "high": 259.25,
      "low": 259.25,
      "close": 259.25,
      "volume": 0
    },
    {
      "time": "2025-11-26",
      "open": 262.3699951171875,
      "high": 262.3699951171875,
      "low": 262.3699951171875,
      "close": 262.3699951171875,
      "volume": 0
    },
    {
      "time": "2025-11-28",
      "open": 263.7099914550781,
      "high": 263.7099914550781,
      "low": 263.7099914550781,
      "close": 263.7099914550781,
      "volume": 0
    },
    {
      "time": "2025-12-01",
      "open": 263.3900146484375,
      "high": 263.3900146484375,
      "low": 263.3900146484375,
      "close": 263.3900146484375,
      "volume": 0
    },
    {
      "time": "2025-12-02",
      "open": 264.4100036621094,
      "high": 264.4100036621094,
      "low": 264.4100036621094,
      "close": 264.4100036621094,
      "volume": 0
    },
    {
      "time": "2025-12-03",
      "open": 264.3699951171875,
      "high": 264.3699951171875,
      "low": 264.3699951171875,
      "close": 264.3699951171875,
      "volume": 0
    },
    {
      "time": "2025-12-04",
      "open": 265.1700134277344,
      "high": 265.1700134277344,
      "low": 265.1700134277344,
      "close": 265.1700134277344,
      "volume": 0
    },
    {
      "time": "2025-12-05",
      "open": 265.9200134277344,
      "high": 265.9200134277344,
      "low": 265.9200134277344,
      "close": 265.9200134277344,
      "volume": 0
    },
    {
      "time": "2025-12-08",
      "open": 269.0400085449219,
      "high": 269.0400085449219,
      "low": 269.0400085449219,
      "close": 269.0400085449219,
      "volume": 0
    },
    {
      "time": "2025-12-09",
      "open": 269.19000244140625,
      "high": 269.19000244140625,
      "low": 269.19000244140625,
      "close": 269.19000244140625,
      "volume": 0
    },
    {
      "time": "2025-12-10",
      "open": 270.19000244140625,
      "high": 270.19000244140625,
      "low": 270.19000244140625,
      "close": 270.19000244140625,
      "volume": 0
    },
    {
      "time": "2025-12-11",
      "open": 269.1600036621094,
      "high": 269.1600036621094,
      "low": 269.1600036621094,
      "close": 269.1600036621094,
      "volume": 0
    },
    {
      "time": "2025-12-12",
      "open": 263.4800109863281,
      "high": 263.4800109863281,
      "low": 263.4800109863281,
      "close": 263.4800109863281,
      "volume": 0
    },
    {
      "time": "2025-12-15",
      "open": 262.2099914550781,
      "high": 262.2099914550781,
      "low": 262.2099914550781,
      "close": 262.2099914550781,
      "volume": 0
    },
    {
      "time": "2025-12-16",
      "open": 262.8999938964844,
      "high": 262.8999938964844,
      "low": 262.8999938964844,
      "close": 262.8999938964844,
      "volume": 0
    },
    {
      "time": "2025-12-17",
      "open": 258.1300048828125,
      "high": 258.1300048828125,
      "low": 258.1300048828125,
      "close": 258.1300048828125,
      "volume": 0
    },
    {
      "time": "2025-12-18",
      "open": 262.2900085449219,
      "high": 262.2900085449219,
      "low": 262.2900085449219,
      "close": 262.2900085449219,
      "volume": 0
    },
    {
      "time": "2025-12-19",
      "open": 266.260009765625,
      "high": 266.260009765625,
      "low": 266.260009765625,
      "close": 266.260009765625,
      "volume": 0
    },
    {
      "time": "2025-12-22",
      "open": 267.95001220703125,
      "high": 267.95001220703125,
      "low": 267.95001220703125,
      "close": 267.95001220703125,
      "volume": 0
    },
    {
      "time": "2025-12-23",
      "open": 269.8900146484375,
      "high": 269.8900146484375,
      "low": 269.8900146484375,
      "close": 269.8900146484375,
      "volume": 0
    },
    {
      "time": "2025-12-24",
      "open": 270.45001220703125,
      "high": 270.45001220703125,
      "low": 270.45001220703125,
      "close": 270.45001220703125,
      "volume": 0
    },
    {
      "time": "2025-12-26",
      "open": 270.5400085449219,
      "high": 270.5400085449219,
      "low": 270.5400085449219,
      "close": 270.5400085449219,
      "volume": 0
    },
    {
      "time": "2025-12-29",
      "open": 269.1199951171875,
      "high": 269.1199951171875,
      "low": 269.1199951171875,
      "close": 269.1199951171875,
      "volume": 0
    },
    {
      "time": "2025-12-30",
      "open": 268.9100036621094,
      "high": 268.9100036621094,
      "low": 268.9100036621094,
      "close": 268.9100036621094,
      "volume": 0
    },
    {
      "time": "2025-12-31",
      "open": 267.0400085449219,
      "high": 267.0400085449219,
      "low": 267.0400085449219,
      "close": 267.0400085449219,
      "volume": 0
    },
    {
      "time": "2026-01-02",
      "open": 267.739990234375,
      "high": 267.739990234375,
      "low": 267.739990234375,
      "close": 267.739990234375,
      "volume": 0
    },
    {
      "time": "2026-01-05",
      "open": 268.6300048828125,
      "high": 268.6300048828125,
      "low": 268.6300048828125,
      "close": 268.6300048828125,
      "volume": 0
    },
    {
      "time": "2026-01-06",
      "open": 270.4800109863281,
      "high": 270.4800109863281,
      "low": 270.4800109863281,
      "close": 270.4800109863281,
      "volume": 0
    },
    {
      "time": "2026-01-07",
      "open": 270.8999938964844,
      "high": 270.8999938964844,
      "low": 270.8999938964844,
      "close": 270.8999938964844,
      "volume": 0
    },
    {
      "time": "2026-01-08",
      "open": 268.8399963378906,
      "high": 268.8399963378906,
      "low": 268.8399963378906,
      "close": 268.8399963378906,
      "volume": 0
    },
    {
      "time": "2026-01-09",
      "open": 270.45001220703125,
      "high": 270.45001220703125,
      "low": 270.45001220703125,
      "close": 270.45001220703125,
      "volume": 0
    },
    {
      "time": "2026-01-12",
      "open": 271.3699951171875,
      "high": 271.3699951171875,
      "low": 271.3699951171875,
      "close": 271.3699951171875,
      "volume": 0
    },
    {
      "time": "2026-01-13",
      "open": 271.6099853515625,
      "high": 271.6099853515625,
      "low": 271.6099853515625,
      "close": 271.6099853515625,
      "volume": 0
    },
    {
      "time": "2026-01-14",
      "open": 267.7900085449219,
      "high": 267.7900085449219,
      "low": 267.7900085449219,
      "close": 267.7900085449219,
      "volume": 0
    },
    {
      "time": "2026-01-15",
      "open": 268.7200012207031,
      "high": 268.7200012207031,
      "low": 268.7200012207031,
      "close": 268.7200012207031,
      "volume": 0
    },
    {
      "time": "2026-01-16",
      "open": 268.2099914550781,
      "high": 268.2099914550781,
      "low": 268.2099914550781,
      "close": 268.2099914550781,
      "volume": 0
    },
    {
      "time": "2026-01-20",
      "open": 261.8800048828125,
      "high": 261.8800048828125,
      "low": 261.8800048828125,
      "close": 261.8800048828125,
      "volume": 0
    },
    {
      "time": "2026-01-21",
      "open": 264.3399963378906,
      "high": 264.3399963378906,
      "low": 264.3399963378906,
      "close": 264.3399963378906,
      "volume": 0
    },
    {
      "time": "2026-01-22",
      "open": 266.4700012207031,
      "high": 266.4700012207031,
      "low": 266.4700012207031,
      "close": 266.4700012207031,
      "volume": 0
    },
    {
      "time": "2026-01-23",
      "open": 267.4200134277344,
      "high": 267.4200134277344,
      "low": 267.4200134277344,
      "close": 267.4200134277344,
      "volume": 0
    },
    {
      "time": "2026-01-26",
      "open": 268.6000061035156,
      "high": 268.6000061035156,
      "low": 268.6000061035156,
      "close": 268.6000061035156,
      "volume": 0
    },
    {
      "time": "2026-01-27",
      "open": 271.07000732421875,
      "high": 271.07000732421875,
      "low": 271.07000732421875,
      "close": 271.07000732421875,
      "volume": 0
    },
    {
      "time": "2026-01-28",
      "open": 271.07000732421875,
      "high": 271.07000732421875,
      "low": 271.07000732421875,
      "close": 271.07000732421875,
      "volume": 0
    },
    {
      "time": "2026-01-29",
      "open": 270,
      "high": 270,
      "low": 270,
      "close": 270,
      "volume": 0
    },
    {
      "time": "2026-01-30",
      "open": 266.80999755859375,
      "high": 266.80999755859375,
      "low": 266.80999755859375,
      "close": 266.80999755859375,
      "volume": 0
    },
    {
      "time": "2026-02-02",
      "open": 268.0799865722656,
      "high": 268.0799865722656,
      "low": 268.0799865722656,
      "close": 268.0799865722656,
      "volume": 0
    },
    {
      "time": "2026-02-03",
      "open": 265.8900146484375,
      "high": 265.8900146484375,
      "low": 265.8900146484375,
      "close": 265.8900146484375,
      "volume": 0
    },
    {
      "time": "2026-02-04",
      "open": 261.29998779296875,
      "high": 261.29998779296875,
      "low": 261.29998779296875,
      "close": 261.29998779296875,
      "volume": 0
    },
    {
      "time": "2026-02-05",
      "open": 257.3699951171875,
      "high": 257.3699951171875,
      "low": 257.3699951171875,
      "close": 257.3699951171875,
      "volume": 0
    },
    {
      "time": "2026-02-06",
      "open": 263.7300109863281,
      "high": 263.7300109863281,
      "low": 263.7300109863281,
      "close": 263.7300109863281,
      "volume": 0
    },
    {
      "time": "2026-02-09",
      "open": 266.8299865722656,
      "high": 266.8299865722656,
      "low": 266.8299865722656,
      "close": 266.8299865722656,
      "volume": 0
    },
    {
      "time": "2026-02-10",
      "open": 264.92999267578125,
      "high": 264.92999267578125,
      "low": 264.92999267578125,
      "close": 264.92999267578125,
      "volume": 0
    },
    {
      "time": "2026-02-11",
      "open": 263.9599914550781,
      "high": 263.9599914550781,
      "low": 263.9599914550781,
      "close": 263.9599914550781,
      "volume": 0
    },
    {
      "time": "2026-02-12",
      "open": 258.30999755859375,
      "high": 258.30999755859375,
      "low": 258.30999755859375,
      "close": 258.30999755859375,
      "volume": 0
    },
    {
      "time": "2026-02-13",
      "open": 257.1300048828125,
      "high": 257.1300048828125,
      "low": 257.1300048828125,
      "close": 257.1300048828125,
      "volume": 0
    },
    {
      "time": "2026-02-17",
      "open": 258.7900085449219,
      "high": 258.7900085449219,
      "low": 258.7900085449219,
      "close": 258.7900085449219,
      "volume": 0
    },
    {
      "time": "2026-02-18",
      "open": 260.8699951171875,
      "high": 260.8699951171875,
      "low": 260.8699951171875,
      "close": 260.8699951171875,
      "volume": 0
    },
    {
      "time": "2026-02-19",
      "open": 260.239990234375,
      "high": 260.239990234375,
      "low": 260.239990234375,
      "close": 260.239990234375,
      "volume": 0
    },
    {
      "time": "2026-02-20",
      "open": 263.1700134277344,
      "high": 263.1700134277344,
      "low": 263.1700134277344,
      "close": 263.1700134277344,
      "volume": 0
    },
    {
      "time": "2026-02-23",
      "open": 260.2200012207031,
      "high": 260.2200012207031,
      "low": 260.2200012207031,
      "close": 260.2200012207031,
      "volume": 0
    },
    {
      "time": "2026-02-24",
      "open": 262.8299865722656,
      "high": 262.8299865722656,
      "low": 262.8299865722656,
      "close": 262.8299865722656,
      "volume": 0
    },
    {
      "time": "2026-02-25",
      "open": 266.2699890136719,
      "high": 266.2699890136719,
      "low": 266.2699890136719,
      "close": 266.2699890136719,
      "volume": 0
    },
    {
      "time": "2026-02-26",
      "open": 263.2099914550781,
      "high": 263.2099914550781,
      "low": 263.2099914550781,
      "close": 263.2099914550781,
      "volume": 0
    },
    {
      "time": "2026-02-27",
      "open": 260.6400146484375,
      "high": 260.6400146484375,
      "low": 260.6400146484375,
      "close": 260.6400146484375,
      "volume": 0
    },
    {
      "time": "2026-03-02",
      "open": 261.2900085449219,
      "high": 261.2900085449219,
      "low": 261.2900085449219,
      "close": 261.2900085449219,
      "volume": 0
    },
    {
      "time": "2026-03-03",
      "open": 258.1499938964844,
      "high": 258.1499938964844,
      "low": 258.1499938964844,
      "close": 258.1499938964844,
      "volume": 0
    },
    {
      "time": "2026-03-04",
      "open": 261.0299987792969,
      "high": 261.0299987792969,
      "low": 261.0299987792969,
      "close": 261.0299987792969,
      "volume": 0
    },
    {
      "time": "2026-03-05",
      "open": 260.3599853515625,
      "high": 260.3599853515625,
      "low": 260.3599853515625,
      "close": 260.3599853515625,
      "volume": 0
    },
    {
      "time": "2026-03-06",
      "open": 256.2900085449219,
      "high": 256.2900085449219,
      "low": 256.2900085449219,
      "close": 256.2900085449219,
      "volume": 0
    },
    {
      "time": "2026-03-09",
      "open": 260.5299987792969,
      "high": 260.5299987792969,
      "low": 260.5299987792969,
      "close": 260.5299987792969,
      "volume": 0
    },
    {
      "time": "2026-03-10",
      "open": 260.67999267578125,
      "high": 260.67999267578125,
      "low": 260.67999267578125,
      "close": 260.67999267578125,
      "volume": 0
    },
    {
      "time": "2026-03-11",
      "open": 260.3599853515625,
      "high": 260.3599853515625,
      "low": 260.3599853515625,
      "close": 260.3599853515625,
      "volume": 0
    },
    {
      "time": "2026-03-12",
      "open": 255.22000122070312,
      "high": 255.22000122070312,
      "low": 255.22000122070312,
      "close": 255.22000122070312,
      "volume": 0
    },
    {
      "time": "2026-03-13",
      "open": 252.94000244140625,
      "high": 252.94000244140625,
      "low": 252.94000244140625,
      "close": 252.94000244140625,
      "volume": 0
    },
    {
      "time": "2026-03-16",
      "open": 256.510009765625,
      "high": 256.510009765625,
      "low": 256.510009765625,
      "close": 256.510009765625,
      "volume": 0
    },
    {
      "time": "2026-03-17",
      "open": 257.260009765625,
      "high": 257.260009765625,
      "low": 257.260009765625,
      "close": 257.260009765625,
      "volume": 0
    },
    {
      "time": "2026-03-18",
      "open": 253.9199981689453,
      "high": 253.9199981689453,
      "low": 253.9199981689453,
      "close": 253.9199981689453,
      "volume": 0
    },
    {
      "time": "2026-03-19",
      "open": 253.38999938964844,
      "high": 253.38999938964844,
      "low": 253.38999938964844,
      "close": 253.38999938964844,
      "volume": 0
    },
    {
      "time": "2026-03-20",
      "open": 247.7899932861328,
      "high": 247.7899932861328,
      "low": 247.7899932861328,
      "close": 247.7899932861328,
      "volume": 0
    },
    {
      "time": "2026-03-23",
      "open": 251.94000244140625,
      "high": 251.94000244140625,
      "low": 251.94000244140625,
      "close": 251.94000244140625,
      "volume": 0
    },
    {
      "time": "2026-03-24",
      "open": 250.22000122070312,
      "high": 250.22000122070312,
      "low": 250.22000122070312,
      "close": 250.22000122070312,
      "volume": 0
    },
    {
      "time": "2026-03-25",
      "open": 252.4199981689453,
      "high": 252.4199981689453,
      "low": 252.4199981689453,
      "close": 252.4199981689453,
      "volume": 0
    },
    {
      "time": "2026-03-26",
      "open": 244.97999572753906,
      "high": 244.97999572753906,
      "low": 244.97999572753906,
      "close": 244.97999572753906,
      "volume": 0
    },
    {
      "time": "2026-03-27",
      "open": 240.05999755859375,
      "high": 240.05999755859375,
      "low": 240.05999755859375,
      "close": 240.05999755859375,
      "volume": 0
    },
    {
      "time": "2026-03-30",
      "open": 237.25999450683594,
      "high": 237.25999450683594,
      "low": 237.25999450683594,
      "close": 237.25999450683594,
      "volume": 0
    },
    {
      "time": "2026-03-31",
      "open": 248.0399932861328,
      "high": 248.0399932861328,
      "low": 248.0399932861328,
      "close": 248.0399932861328,
      "volume": 0
    },
    {
      "time": "2026-04-01",
      "open": 251.6199951171875,
      "high": 251.6199951171875,
      "low": 251.6199951171875,
      "close": 251.6199951171875,
      "volume": 0
    },
    {
      "time": "2026-04-02",
      "open": 251.85000610351562,
      "high": 251.85000610351562,
      "low": 251.85000610351562,
      "close": 251.85000610351562,
      "volume": 0
    },
    {
      "time": "2026-04-06",
      "open": 253.57000732421875,
      "high": 253.57000732421875,
      "low": 253.57000732421875,
      "close": 253.57000732421875,
      "volume": 0
    },
    {
      "time": "2026-04-07",
      "open": 253.97000122070312,
      "high": 253.97000122070312,
      "low": 253.97000122070312,
      "close": 253.97000122070312,
      "volume": 0
    },
    {
      "time": "2026-04-08",
      "open": 261.8800048828125,
      "high": 261.8800048828125,
      "low": 261.8800048828125,
      "close": 261.8800048828125,
      "volume": 0
    },
    {
      "time": "2026-04-09",
      "open": 264.7699890136719,
      "high": 264.7699890136719,
      "low": 264.7699890136719,
      "close": 264.7699890136719,
      "volume": 0
    },
    {
      "time": "2026-04-10",
      "open": 267.17999267578125,
      "high": 267.17999267578125,
      "low": 267.17999267578125,
      "close": 267.17999267578125,
      "volume": 0
    },
    {
      "time": "2026-04-13",
      "open": 270.1300048828125,
      "high": 270.1300048828125,
      "low": 270.1300048828125,
      "close": 270.1300048828125,
      "volume": 0
    },
    {
      "time": "2026-04-14",
      "open": 276.07000732421875,
      "high": 276.07000732421875,
      "low": 276.07000732421875,
      "close": 276.07000732421875,
      "volume": 0
    },
    {
      "time": "2026-04-15",
      "open": 279.3599853515625,
      "high": 279.3599853515625,
      "low": 279.3599853515625,
      "close": 279.3599853515625,
      "volume": 0
    },
    {
      "time": "2026-04-16",
      "open": 279.4599914550781,
      "high": 279.4599914550781,
      "low": 279.4599914550781,
      "close": 279.4599914550781,
      "volume": 0
    },
    {
      "time": "2026-04-17",
      "open": 283.70001220703125,
      "high": 283.70001220703125,
      "low": 283.70001220703125,
      "close": 283.70001220703125,
      "volume": 0
    },
    {
      "time": "2026-04-20",
      "open": 283.260009765625,
      "high": 283.260009765625,
      "low": 283.260009765625,
      "close": 283.260009765625,
      "volume": 0
    },
    {
      "time": "2026-04-21",
      "open": 281.04998779296875,
      "high": 281.04998779296875,
      "low": 281.04998779296875,
      "close": 281.04998779296875,
      "volume": 0
    },
    {
      "time": "2026-04-22",
      "open": 285.82000732421875,
      "high": 285.82000732421875,
      "low": 285.82000732421875,
      "close": 285.82000732421875,
      "volume": 0
    },
    {
      "time": "2026-04-23",
      "open": 283.6199951171875,
      "high": 283.6199951171875,
      "low": 283.6199951171875,
      "close": 283.6199951171875,
      "volume": 0
    },
    {
      "time": "2026-04-24",
      "open": 287.5799865722656,
      "high": 287.5799865722656,
      "low": 287.5799865722656,
      "close": 287.5799865722656,
      "volume": 0
    },
    {
      "time": "2026-04-27",
      "open": 288.69000244140625,
      "high": 288.69000244140625,
      "low": 288.69000244140625,
      "close": 288.69000244140625,
      "volume": 0
    },
    {
      "time": "2026-04-28",
      "open": 285.3800048828125,
      "high": 285.3800048828125,
      "low": 285.3800048828125,
      "close": 285.3800048828125,
      "volume": 0
    },
    {
      "time": "2026-04-29",
      "open": 285.510009765625,
      "high": 285.510009765625,
      "low": 285.510009765625,
      "close": 285.510009765625,
      "volume": 0
    },
    {
      "time": "2026-04-30",
      "open": 287.8800048828125,
      "high": 287.8800048828125,
      "low": 287.8800048828125,
      "close": 287.8800048828125,
      "volume": 0
    },
    {
      "time": "2026-05-01",
      "open": 290.1000061035156,
      "high": 290.1000061035156,
      "low": 290.1000061035156,
      "close": 290.1000061035156,
      "volume": 0
    },
    {
      "time": "2026-05-04",
      "open": 290.17999267578125,
      "high": 290.17999267578125,
      "low": 290.17999267578125,
      "close": 290.17999267578125,
      "volume": 0
    },
    {
      "time": "2026-05-05",
      "open": 292.7099914550781,
      "high": 292.7099914550781,
      "low": 292.7099914550781,
      "close": 292.7099914550781,
      "volume": 0
    },
    {
      "time": "2026-05-06",
      "open": 298.5199890136719,
      "high": 298.5199890136719,
      "low": 298.5199890136719,
      "close": 298.5199890136719,
      "volume": 0
    },
    {
      "time": "2026-05-07",
      "open": 297.0199890136719,
      "high": 297.0199890136719,
      "low": 297.0199890136719,
      "close": 297.0199890136719,
      "volume": 0
    },
    {
      "time": "2026-05-08",
      "open": 299.9800109863281,
      "high": 299.9800109863281,
      "low": 299.9800109863281,
      "close": 299.9800109863281,
      "volume": 0
    },
    {
      "time": "2026-05-11",
      "open": 300.82000732421875,
      "high": 300.82000732421875,
      "low": 300.82000732421875,
      "close": 300.82000732421875,
      "volume": 0
    },
    {
      "time": "2026-05-12",
      "open": 299.1600036621094,
      "high": 299.1600036621094,
      "low": 299.1600036621094,
      "close": 299.1600036621094,
      "volume": 0
    },
    {
      "time": "2026-05-13",
      "open": 303.1700134277344,
      "high": 303.1700134277344,
      "low": 303.1700134277344,
      "close": 303.1700134277344,
      "volume": 0
    },
    {
      "time": "2026-05-14",
      "open": 306.7200012207031,
      "high": 306.7200012207031,
      "low": 306.7200012207031,
      "close": 306.7200012207031,
      "volume": 0
    },
    {
      "time": "2026-05-15",
      "open": 301.75,
      "high": 301.75,
      "low": 301.75,
      "close": 301.75,
      "volume": 0
    },
    {
      "time": "2026-05-18",
      "open": 298.92999267578125,
      "high": 298.92999267578125,
      "low": 298.92999267578125,
      "close": 298.92999267578125,
      "volume": 0
    },
    {
      "time": "2026-05-19",
      "open": 297.239990234375,
      "high": 297.239990234375,
      "low": 297.239990234375,
      "close": 297.239990234375,
      "volume": 0
    },
    {
      "time": "2026-05-20",
      "open": 302.0299987792969,
      "high": 302.0299987792969,
      "low": 302.0299987792969,
      "close": 302.0299987792969,
      "volume": 0
    },
    {
      "time": "2026-05-21",
      "open": 303.7200012207031,
      "high": 303.7200012207031,
      "low": 303.7200012207031,
      "close": 303.7200012207031,
      "volume": 0
    },
    {
      "time": "2026-05-22",
      "open": 303.3999938964844,
      "high": 303.3999938964844,
      "low": 303.3999938964844,
      "close": 303.3999938964844,
      "volume": 0
    },
    {
      "time": "2026-05-26",
      "open": 306.9800109863281,
      "high": 306.9800109863281,
      "low": 306.9800109863281,
      "close": 306.9800109863281,
      "volume": 0
    },
    {
      "time": "2026-05-27",
      "open": 308.20001220703125,
      "high": 308.20001220703125,
      "low": 308.20001220703125,
      "close": 308.20001220703125,
      "volume": 0
    },
    {
      "time": "2026-05-28",
      "open": 311.3399963378906,
      "high": 311.3399963378906,
      "low": 311.3399963378906,
      "close": 311.3399963378906,
      "volume": 0
    },
    {
      "time": "2026-05-29",
      "open": 311.5400085449219,
      "high": 311.5400085449219,
      "low": 311.5400085449219,
      "close": 311.5400085449219,
      "volume": 0
    },
    {
      "time": "2026-06-01",
      "open": 314.2099914550781,
      "high": 314.2099914550781,
      "low": 314.2099914550781,
      "close": 314.2099914550781,
      "volume": 0
    },
    {
      "time": "2026-06-02",
      "open": 316.6000061035156,
      "high": 316.6000061035156,
      "low": 316.6000061035156,
      "close": 316.6000061035156,
      "volume": 0
    },
    {
      "time": "2026-06-03",
      "open": 315.6199951171875,
      "high": 315.6199951171875,
      "low": 315.6199951171875,
      "close": 315.6199951171875,
      "volume": 0
    },
    {
      "time": "2026-06-04",
      "open": 316.3900146484375,
      "high": 316.3900146484375,
      "low": 316.3900146484375,
      "close": 316.3900146484375,
      "volume": 0
    },
    {
      "time": "2026-06-05",
      "open": 303.2799987792969,
      "high": 303.2799987792969,
      "low": 303.2799987792969,
      "close": 303.2799987792969,
      "volume": 0
    },
    {
      "time": "2026-06-08",
      "open": 305.9100036621094,
      "high": 305.9100036621094,
      "low": 305.9100036621094,
      "close": 305.9100036621094,
      "volume": 0
    },
    {
      "time": "2026-06-09",
      "open": 303.07000732421875,
      "high": 303.07000732421875,
      "low": 303.07000732421875,
      "close": 303.07000732421875,
      "volume": 0
    },
    {
      "time": "2026-06-10",
      "open": 296.3699951171875,
      "high": 296.3699951171875,
      "low": 296.3699951171875,
      "close": 296.3699951171875,
      "volume": 0
    },
    {
      "time": "2026-06-11",
      "open": 304.0400085449219,
      "high": 304.0400085449219,
      "low": 304.0400085449219,
      "close": 304.0400085449219,
      "volume": 0
    },
    {
      "time": "2026-06-12",
      "open": 306.7699890136719,
      "high": 306.7699890136719,
      "low": 306.7699890136719,
      "close": 306.7699890136719,
      "volume": 0
    },
    {
      "time": "2026-06-15",
      "open": 319,
      "high": 319,
      "low": 319,
      "close": 319,
      "volume": 0
    },
    {
      "time": "2026-06-16",
      "open": 315.79998779296875,
      "high": 315.79998779296875,
      "low": 315.79998779296875,
      "close": 315.79998779296875,
      "volume": 0
    },
    {
      "time": "2026-06-17",
      "open": 311.57000732421875,
      "high": 311.57000732421875,
      "low": 311.57000732421875,
      "close": 311.57000732421875,
      "volume": 0
    },
    {
      "time": "2026-06-18",
      "open": 317.8999938964844,
      "high": 317.8999938964844,
      "low": 317.8999938964844,
      "close": 317.8999938964844,
      "volume": 0
    },
    {
      "time": "2026-06-22",
      "open": 312,
      "high": 312,
      "low": 312,
      "close": 312,
      "volume": 0
    },
    {
      "time": "2026-06-23",
      "open": 303.9599914550781,
      "high": 303.9599914550781,
      "low": 303.9599914550781,
      "close": 303.9599914550781,
      "volume": 0
    },
    {
      "time": "2026-06-24",
      "open": 303.6700134277344,
      "high": 303.6700134277344,
      "low": 303.6700134277344,
      "close": 303.6700134277344,
      "volume": 0
    },
    {
      "time": "2026-06-25",
      "open": 302.5,
      "high": 302.5,
      "low": 302.5,
      "close": 302.5,
      "volume": 0
    },
    {
      "time": "2026-06-26",
      "open": 301.1099853515625,
      "high": 301.1099853515625,
      "low": 301.1099853515625,
      "close": 301.1099853515625,
      "volume": 0
    },
    {
      "time": "2026-06-29",
      "open": 308.1099853515625,
      "high": 308.1099853515625,
      "low": 308.1099853515625,
      "close": 308.1099853515625,
      "volume": 0
    },
    {
      "time": "2026-06-30",
      "open": 313.510009765625,
      "high": 313.510009765625,
      "low": 313.510009765625,
      "close": 313.510009765625,
      "volume": 0
    },
    {
      "time": "2026-07-01",
      "open": 310.1199951171875,
      "high": 310.1199951171875,
      "low": 310.1199951171875,
      "close": 310.1199951171875,
      "volume": 0
    },
    {
      "time": "2026-07-02",
      "open": 306.9800109863281,
      "high": 306.9800109863281,
      "low": 306.9800109863281,
      "close": 306.9800109863281,
      "volume": 0
    },
    {
      "time": "2026-07-06",
      "open": 310.20001220703125,
      "high": 310.20001220703125,
      "low": 310.20001220703125,
      "close": 310.20001220703125,
      "volume": 0
    },
    {
      "time": "2026-07-07",
      "open": 306.1700134277344,
      "high": 306.1700134277344,
      "low": 306.1700134277344,
      "close": 306.1700134277344,
      "volume": 0
    },
    {
      "time": "2026-07-08",
      "open": 307.3900146484375,
      "high": 307.3900146484375,
      "low": 307.3900146484375,
      "close": 307.3900146484375,
      "volume": 0
    },
    {
      "time": "2026-07-09",
      "open": 311.4800109863281,
      "high": 311.4800109863281,
      "low": 311.4800109863281,
      "close": 311.4800109863281,
      "volume": 0
    },
    {
      "time": "2026-07-10",
      "open": 311.94000244140625,
      "high": 311.94000244140625,
      "low": 311.94000244140625,
      "close": 311.94000244140625,
      "volume": 0
    },
    {
      "time": "2026-07-13",
      "open": 304.9700012207031,
      "high": 304.9700012207031,
      "low": 304.9700012207031,
      "close": 304.9700012207031,
      "volume": 0
    },
    {
      "time": "2026-07-14",
      "open": 308.75,
      "high": 308.75,
      "low": 308.75,
      "close": 308.75,
      "volume": 0
    },
    {
      "time": "2026-07-15",
      "open": 309.8500061035156,
      "high": 309.8500061035156,
      "low": 309.8500061035156,
      "close": 309.8500061035156,
      "volume": 0
    },
    {
      "time": "2026-07-16",
      "open": 303.1199951171875,
      "high": 303.1199951171875,
      "low": 303.1199951171875,
      "close": 303.1199951171875,
      "volume": 0
    },
    {
      "time": "2026-07-17",
      "open": 299,
      "high": 299,
      "low": 299,
      "close": 299,
      "volume": 0
    },
    {
      "time": "2026-07-20",
      "open": 299,
      "high": 299,
      "low": 299,
      "close": 299,
      "volume": 0
    },
    {
      "time": "2026-07-21",
      "open": 304.45001220703125,
      "high": 304.45001220703125,
      "low": 304.45001220703125,
      "close": 304.45001220703125,
      "volume": 0
    },
    {
      "time": "2026-07-22",
      "open": 302.9200134277344,
      "high": 302.9200134277344,
      "low": 302.9200134277344,
      "close": 302.9200134277344,
      "volume": 0
    },
    {
      "time": "2026-07-23",
      "open": 297.6300048828125,
      "high": 297.6300048828125,
      "low": 297.6300048828125,
      "close": 297.6300048828125,
      "volume": 0
    },
    {
      "time": "2026-07-24",
      "open": 294.4100036621094,
      "high": 294.4100036621094,
      "low": 294.4100036621094,
      "close": 294.4100036621094,
      "volume": 0
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 252.41239959716796
    },
    {
      "time": "2025-10-06",
      "value": 252.68559967041017
    },
    {
      "time": "2025-10-07",
      "value": 252.91059997558594
    },
    {
      "time": "2025-10-08",
      "value": 253.23679962158204
    },
    {
      "time": "2025-10-09",
      "value": 253.53419982910157
    },
    {
      "time": "2025-10-10",
      "value": 253.61779998779298
    },
    {
      "time": "2025-10-13",
      "value": 253.9318002319336
    },
    {
      "time": "2025-10-14",
      "value": 254.07920013427736
    },
    {
      "time": "2025-10-15",
      "value": 254.29720001220704
    },
    {
      "time": "2025-10-16",
      "value": 254.43980010986328
    },
    {
      "time": "2025-10-17",
      "value": 254.5829998779297
    },
    {
      "time": "2025-10-20",
      "value": 254.73059967041016
    },
    {
      "time": "2025-10-21",
      "value": 254.8783999633789
    },
    {
      "time": "2025-10-22",
      "value": 254.90980010986328
    },
    {
      "time": "2025-10-23",
      "value": 255.00440002441405
    },
    {
      "time": "2025-10-24",
      "value": 255.16119995117188
    },
    {
      "time": "2025-10-27",
      "value": 255.42759979248046
    },
    {
      "time": "2025-10-28",
      "value": 255.74119995117186
    },
    {
      "time": "2025-10-29",
      "value": 256.19419982910154
    },
    {
      "time": "2025-10-30",
      "value": 256.57019958496096
    },
    {
      "time": "2025-10-31",
      "value": 257.0081997680664
    },
    {
      "time": "2025-11-03",
      "value": 257.3813998413086
    },
    {
      "time": "2025-11-04",
      "value": 257.64399963378906
    },
    {
      "time": "2025-11-05",
      "value": 257.8993994140625
    },
    {
      "time": "2025-11-06",
      "value": 258.0565997314453
    },
    {
      "time": "2025-11-07",
      "value": 258.1697998046875
    },
    {
      "time": "2025-11-10",
      "value": 258.49919982910154
    },
    {
      "time": "2025-11-11",
      "value": 258.8340002441406
    },
    {
      "time": "2025-11-12",
      "value": 259.1116000366211
    },
    {
      "time": "2025-11-13",
      "value": 259.20080017089845
    },
    {
      "time": "2025-11-14",
      "value": 259.31899993896485
    },
    {
      "time": "2025-11-17",
      "value": 259.34260009765626
    },
    {
      "time": "2025-11-18",
      "value": 259.2706002807617
    },
    {
      "time": "2025-11-19",
      "value": 259.2142004394531
    },
    {
      "time": "2025-11-20",
      "value": 259.0342007446289
    },
    {
      "time": "2025-11-21",
      "value": 258.9810009765625
    },
    {
      "time": "2025-11-24",
      "value": 259.013000793457
    },
    {
      "time": "2025-11-25",
      "value": 259.07860076904296
    },
    {
      "time": "2025-11-26",
      "value": 259.2290005493164
    },
    {
      "time": "2025-11-28",
      "value": 259.3602005004883
    },
    {
      "time": "2025-12-01",
      "value": 259.4502005004883
    },
    {
      "time": "2025-12-02",
      "value": 259.5258004760742
    },
    {
      "time": "2025-12-03",
      "value": 259.66520050048825
    },
    {
      "time": "2025-12-04",
      "value": 259.84980072021483
    },
    {
      "time": "2025-12-05",
      "value": 260.07560089111325
    },
    {
      "time": "2025-12-08",
      "value": 260.3482009887695
    },
    {
      "time": "2025-12-09",
      "value": 260.5910012817383
    },
    {
      "time": "2025-12-10",
      "value": 260.8348013305664
    },
    {
      "time": "2025-12-11",
      "value": 261.0482015991211
    },
    {
      "time": "2025-12-12",
      "value": 261.12500152587893
    },
    {
      "time": "2025-12-15",
      "value": 261.2010012817383
    },
    {
      "time": "2025-12-16",
      "value": 261.2778012084961
    },
    {
      "time": "2025-12-17",
      "value": 261.28520111083986
    },
    {
      "time": "2025-12-18",
      "value": 261.309401550293
    },
    {
      "time": "2025-12-19",
      "value": 261.4112014770508
    },
    {
      "time": "2025-12-22",
      "value": 261.7364016723633
    },
    {
      "time": "2025-12-23",
      "value": 261.98780181884763
    },
    {
      "time": "2025-12-24",
      "value": 262.3150021362305
    },
    {
      "time": "2025-12-26",
      "value": 262.60540252685547
    },
    {
      "time": "2025-12-29",
      "value": 262.87960235595705
    },
    {
      "time": "2025-12-30",
      "value": 263.1404025268555
    },
    {
      "time": "2025-12-31",
      "value": 263.3164028930664
    },
    {
      "time": "2026-01-02",
      "value": 263.5154025268555
    },
    {
      "time": "2026-01-05",
      "value": 263.78480255126954
    },
    {
      "time": "2026-01-06",
      "value": 264.035602722168
    },
    {
      "time": "2026-01-07",
      "value": 264.230602722168
    },
    {
      "time": "2026-01-08",
      "value": 264.2864028930664
    },
    {
      "time": "2026-01-09",
      "value": 264.3214028930664
    },
    {
      "time": "2026-01-12",
      "value": 264.3302029418945
    },
    {
      "time": "2026-01-13",
      "value": 264.45320281982424
    },
    {
      "time": "2026-01-14",
      "value": 264.45560272216795
    },
    {
      "time": "2026-01-15",
      "value": 264.44880279541013
    },
    {
      "time": "2026-01-16",
      "value": 264.54760284423827
    },
    {
      "time": "2026-01-20",
      "value": 264.490403137207
    },
    {
      "time": "2026-01-21",
      "value": 264.57320281982425
    },
    {
      "time": "2026-01-22",
      "value": 264.705002746582
    },
    {
      "time": "2026-01-23",
      "value": 264.72200286865234
    },
    {
      "time": "2026-01-26",
      "value": 264.795602722168
    },
    {
      "time": "2026-01-27",
      "value": 264.9284030151367
    },
    {
      "time": "2026-01-28",
      "value": 265.1908029174805
    },
    {
      "time": "2026-01-29",
      "value": 265.42420318603513
    },
    {
      "time": "2026-01-30",
      "value": 265.64380310058596
    },
    {
      "time": "2026-02-02",
      "value": 265.957802734375
    },
    {
      "time": "2026-02-03",
      "value": 266.1778030395508
    },
    {
      "time": "2026-02-04",
      "value": 266.42340270996095
    },
    {
      "time": "2026-02-05",
      "value": 266.5594024658203
    },
    {
      "time": "2026-02-06",
      "value": 266.68220275878906
    },
    {
      "time": "2026-02-09",
      "value": 266.83380249023435
    },
    {
      "time": "2026-02-10",
      "value": 266.88500244140624
    },
    {
      "time": "2026-02-11",
      "value": 266.89000244140624
    },
    {
      "time": "2026-02-12",
      "value": 266.78840209960936
    },
    {
      "time": "2026-02-13",
      "value": 266.64280212402343
    },
    {
      "time": "2026-02-17",
      "value": 266.5312023925781
    },
    {
      "time": "2026-02-18",
      "value": 266.4452020263672
    },
    {
      "time": "2026-02-19",
      "value": 266.3316015625
    },
    {
      "time": "2026-02-20",
      "value": 266.2142016601563
    },
    {
      "time": "2026-02-23",
      "value": 266.0348016357422
    },
    {
      "time": "2026-02-24",
      "value": 265.8876013183594
    },
    {
      "time": "2026-02-25",
      "value": 265.8298010253906
    },
    {
      "time": "2026-02-26",
      "value": 265.82440063476565
    },
    {
      "time": "2026-02-27",
      "value": 265.7930010986328
    },
    {
      "time": "2026-03-02",
      "value": 265.76080139160155
    },
    {
      "time": "2026-03-03",
      "value": 265.761201171875
    },
    {
      "time": "2026-03-04",
      "value": 265.7360009765625
    },
    {
      "time": "2026-03-05",
      "value": 265.61800048828127
    },
    {
      "time": "2026-03-06",
      "value": 265.3848004150391
    },
    {
      "time": "2026-03-09",
      "value": 265.1976000976563
    },
    {
      "time": "2026-03-10",
      "value": 265.00219970703125
    },
    {
      "time": "2026-03-11",
      "value": 264.79859924316406
    },
    {
      "time": "2026-03-12",
      "value": 264.5205993652344
    },
    {
      "time": "2026-03-13",
      "value": 264.2011993408203
    },
    {
      "time": "2026-03-16",
      "value": 263.9905993652344
    },
    {
      "time": "2026-03-17",
      "value": 263.7809997558594
    },
    {
      "time": "2026-03-18",
      "value": 263.486799621582
    },
    {
      "time": "2026-03-19",
      "value": 263.14499938964843
    },
    {
      "time": "2026-03-20",
      "value": 262.6827993774414
    },
    {
      "time": "2026-03-23",
      "value": 262.34479949951174
    },
    {
      "time": "2026-03-24",
      "value": 261.94019927978513
    },
    {
      "time": "2026-03-25",
      "value": 261.56119934082034
    },
    {
      "time": "2026-03-26",
      "value": 261.02859954833986
    },
    {
      "time": "2026-03-27",
      "value": 260.4739993286133
    },
    {
      "time": "2026-03-30",
      "value": 259.84479919433596
    },
    {
      "time": "2026-03-31",
      "value": 259.441399230957
    },
    {
      "time": "2026-04-01",
      "value": 259.2361990356445
    },
    {
      "time": "2026-04-02",
      "value": 258.98639923095703
    },
    {
      "time": "2026-04-06",
      "value": 258.7283993530273
    },
    {
      "time": "2026-04-07",
      "value": 258.4593991088867
    },
    {
      "time": "2026-04-08",
      "value": 258.32499908447267
    },
    {
      "time": "2026-04-09",
      "value": 258.1989987182617
    },
    {
      "time": "2026-04-10",
      "value": 258.12119842529296
    },
    {
      "time": "2026-04-13",
      "value": 258.12379852294924
    },
    {
      "time": "2026-04-14",
      "value": 258.3089987182617
    },
    {
      "time": "2026-04-15",
      "value": 258.53459869384767
    },
    {
      "time": "2026-04-16",
      "value": 258.80599822998045
    },
    {
      "time": "2026-04-17",
      "value": 259.2539987182617
    },
    {
      "time": "2026-04-20",
      "value": 259.7717990112305
    },
    {
      "time": "2026-04-21",
      "value": 260.1181985473633
    },
    {
      "time": "2026-04-22",
      "value": 260.49799896240233
    },
    {
      "time": "2026-04-23",
      "value": 260.87179901123045
    },
    {
      "time": "2026-04-24",
      "value": 261.34419891357425
    },
    {
      "time": "2026-04-27",
      "value": 261.9517990112305
    },
    {
      "time": "2026-04-28",
      "value": 262.5167990112305
    },
    {
      "time": "2026-04-29",
      "value": 263.0511990356445
    },
    {
      "time": "2026-04-30",
      "value": 263.59139923095705
    },
    {
      "time": "2026-05-01",
      "value": 264.1885995483398
    },
    {
      "time": "2026-05-04",
      "value": 264.72879913330075
    },
    {
      "time": "2026-05-05",
      "value": 265.3785989379883
    },
    {
      "time": "2026-05-06",
      "value": 266.0923989868164
    },
    {
      "time": "2026-05-07",
      "value": 266.70739898681643
    },
    {
      "time": "2026-05-08",
      "value": 267.4427993774414
    },
    {
      "time": "2026-05-11",
      "value": 268.246399230957
    },
    {
      "time": "2026-05-12",
      "value": 269.0037991333008
    },
    {
      "time": "2026-05-13",
      "value": 269.9041995239258
    },
    {
      "time": "2026-05-14",
      "value": 270.81799957275393
    },
    {
      "time": "2026-05-15",
      "value": 271.64579986572267
    },
    {
      "time": "2026-05-18",
      "value": 272.4985995483398
    },
    {
      "time": "2026-05-19",
      "value": 273.2327993774414
    },
    {
      "time": "2026-05-20",
      "value": 274.0597994995117
    },
    {
      "time": "2026-05-21",
      "value": 274.9269998168945
    },
    {
      "time": "2026-05-22",
      "value": 275.89059967041015
    },
    {
      "time": "2026-05-26",
      "value": 276.9713998413086
    },
    {
      "time": "2026-05-27",
      "value": 278.00519989013674
    },
    {
      "time": "2026-05-28",
      "value": 279.08679962158203
    },
    {
      "time": "2026-05-29",
      "value": 280.23919982910155
    },
    {
      "time": "2026-06-01",
      "value": 281.45559967041015
    },
    {
      "time": "2026-06-02",
      "value": 282.8317999267578
    },
    {
      "time": "2026-06-03",
      "value": 284.10539978027344
    },
    {
      "time": "2026-06-04",
      "value": 285.4288000488281
    },
    {
      "time": "2026-06-05",
      "value": 286.44600006103514
    },
    {
      "time": "2026-06-08",
      "value": 287.66460021972654
    },
    {
      "time": "2026-06-09",
      "value": 288.92480041503904
    },
    {
      "time": "2026-06-10",
      "value": 290.1070004272461
    },
    {
      "time": "2026-06-11",
      "value": 291.22700073242186
    },
    {
      "time": "2026-06-12",
      "value": 292.3300006103516
    },
    {
      "time": "2026-06-15",
      "value": 293.6730004882813
    },
    {
      "time": "2026-06-16",
      "value": 294.91760009765625
    },
    {
      "time": "2026-06-17",
      "value": 296.06960021972657
    },
    {
      "time": "2026-06-18",
      "value": 297.19
    },
    {
      "time": "2026-06-22",
      "value": 298.13460021972656
    },
    {
      "time": "2026-06-23",
      "value": 298.8702001953125
    },
    {
      "time": "2026-06-24",
      "value": 299.54100036621094
    },
    {
      "time": "2026-06-25",
      "value": 300.06960021972657
    },
    {
      "time": "2026-06-26",
      "value": 300.50460021972657
    },
    {
      "time": "2026-06-29",
      "value": 301.0776000976563
    },
    {
      "time": "2026-06-30",
      "value": 301.6738000488281
    },
    {
      "time": "2026-07-01",
      "value": 302.21099975585935
    },
    {
      "time": "2026-07-02",
      "value": 302.72960021972654
    },
    {
      "time": "2026-07-06",
      "value": 303.21720031738283
    },
    {
      "time": "2026-07-07",
      "value": 303.66820068359374
    },
    {
      "time": "2026-07-08",
      "value": 304.0644012451172
    },
    {
      "time": "2026-07-09",
      "value": 304.52020141601565
    },
    {
      "time": "2026-07-10",
      "value": 305.0514013671875
    },
    {
      "time": "2026-07-13",
      "value": 305.44060119628904
    },
    {
      "time": "2026-07-14",
      "value": 305.8580010986328
    },
    {
      "time": "2026-07-15",
      "value": 306.2530010986328
    },
    {
      "time": "2026-07-16",
      "value": 306.5118011474609
    },
    {
      "time": "2026-07-17",
      "value": 306.6376013183594
    },
    {
      "time": "2026-07-20",
      "value": 306.64720153808594
    },
    {
      "time": "2026-07-21",
      "value": 306.7958020019531
    },
    {
      "time": "2026-07-22",
      "value": 306.85460205078124
    },
    {
      "time": "2026-07-23",
      "value": 306.7908020019531
    },
    {
      "time": "2026-07-24",
      "value": 306.6958020019531
    }
  ],
  "analysis": null
}