{
  "ok": true,
  "cached": false,
  "ticker": "FCWGX",
  "price": 79.8,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 72.5,
      "high": 72.5,
      "low": 72.5,
      "close": 72.5,
      "volume": 0
    },
    {
      "time": "2025-07-28",
      "open": 72.04000091552734,
      "high": 72.04000091552734,
      "low": 72.04000091552734,
      "close": 72.04000091552734,
      "volume": 0
    },
    {
      "time": "2025-07-29",
      "open": 71.79000091552734,
      "high": 71.79000091552734,
      "low": 71.79000091552734,
      "close": 71.79000091552734,
      "volume": 0
    },
    {
      "time": "2025-07-30",
      "open": 71.54000091552734,
      "high": 71.54000091552734,
      "low": 71.54000091552734,
      "close": 71.54000091552734,
      "volume": 0
    },
    {
      "time": "2025-07-31",
      "open": 71.08000183105469,
      "high": 71.08000183105469,
      "low": 71.08000183105469,
      "close": 71.08000183105469,
      "volume": 0
    },
    {
      "time": "2025-08-01",
      "open": 70.18000030517578,
      "high": 70.18000030517578,
      "low": 70.18000030517578,
      "close": 70.18000030517578,
      "volume": 0
    },
    {
      "time": "2025-08-04",
      "open": 71.30999755859375,
      "high": 71.30999755859375,
      "low": 71.30999755859375,
      "close": 71.30999755859375,
      "volume": 0
    },
    {
      "time": "2025-08-05",
      "open": 70.94000244140625,
      "high": 70.94000244140625,
      "low": 70.94000244140625,
      "close": 70.94000244140625,
      "volume": 0
    },
    {
      "time": "2025-08-06",
      "open": 71.37999725341797,
      "high": 71.37999725341797,
      "low": 71.37999725341797,
      "close": 71.37999725341797,
      "volume": 0
    },
    {
      "time": "2025-08-07",
      "open": 71.55000305175781,
      "high": 71.55000305175781,
      "low": 71.55000305175781,
      "close": 71.55000305175781,
      "volume": 0
    },
    {
      "time": "2025-08-08",
      "open": 71.91000366210938,
      "high": 71.91000366210938,
      "low": 71.91000366210938,
      "close": 71.91000366210938,
      "volume": 0
    },
    {
      "time": "2025-08-11",
      "open": 71.7300033569336,
      "high": 71.7300033569336,
      "low": 71.7300033569336,
      "close": 71.7300033569336,
      "volume": 0
    },
    {
      "time": "2025-08-12",
      "open": 72.6500015258789,
      "high": 72.6500015258789,
      "low": 72.6500015258789,
      "close": 72.6500015258789,
      "volume": 0
    },
    {
      "time": "2025-08-13",
      "open": 72.77999877929688,
      "high": 72.77999877929688,
      "low": 72.77999877929688,
      "close": 72.77999877929688,
      "volume": 0
    },
    {
      "time": "2025-08-14",
      "open": 72.75,
      "high": 72.75,
      "low": 72.75,
      "close": 72.75,
      "volume": 0
    },
    {
      "time": "2025-08-15",
      "open": 72.80999755859375,
      "high": 72.80999755859375,
      "low": 72.80999755859375,
      "close": 72.80999755859375,
      "volume": 0
    },
    {
      "time": "2025-08-18",
      "open": 72.79000091552734,
      "high": 72.79000091552734,
      "low": 72.79000091552734,
      "close": 72.79000091552734,
      "volume": 0
    },
    {
      "time": "2025-08-19",
      "open": 72.37000274658203,
      "high": 72.37000274658203,
      "low": 72.37000274658203,
      "close": 72.37000274658203,
      "volume": 0
    },
    {
      "time": "2025-08-20",
      "open": 72.13999938964844,
      "high": 72.13999938964844,
      "low": 72.13999938964844,
      "close": 72.13999938964844,
      "volume": 0
    },
    {
      "time": "2025-08-21",
      "open": 71.9800033569336,
      "high": 71.9800033569336,
      "low": 71.9800033569336,
      "close": 71.9800033569336,
      "volume": 0
    },
    {
      "time": "2025-08-22",
      "open": 73,
      "high": 73,
      "low": 73,
      "close": 73,
      "volume": 0
    },
    {
      "time": "2025-08-25",
      "open": 72.68000030517578,
      "high": 72.68000030517578,
      "low": 72.68000030517578,
      "close": 72.68000030517578,
      "volume": 0
    },
    {
      "time": "2025-08-26",
      "open": 72.79000091552734,
      "high": 72.79000091552734,
      "low": 72.79000091552734,
      "close": 72.79000091552734,
      "volume": 0
    },
    {
      "time": "2025-08-27",
      "open": 72.86000061035156,
      "high": 72.86000061035156,
      "low": 72.86000061035156,
      "close": 72.86000061035156,
      "volume": 0
    },
    {
      "time": "2025-08-28",
      "open": 73.22000122070312,
      "high": 73.22000122070312,
      "low": 73.22000122070312,
      "close": 73.22000122070312,
      "volume": 0
    },
    {
      "time": "2025-08-29",
      "open": 72.79000091552734,
      "high": 72.79000091552734,
      "low": 72.79000091552734,
      "close": 72.79000091552734,
      "volume": 0
    },
    {
      "time": "2025-09-02",
      "open": 72.23999786376953,
      "high": 72.23999786376953,
      "low": 72.23999786376953,
      "close": 72.23999786376953,
      "volume": 0
    },
    {
      "time": "2025-09-03",
      "open": 72.4000015258789,
      "high": 72.4000015258789,
      "low": 72.4000015258789,
      "close": 72.4000015258789,
      "volume": 0
    },
    {
      "time": "2025-09-04",
      "open": 72.93000030517578,
      "high": 72.93000030517578,
      "low": 72.93000030517578,
      "close": 72.93000030517578,
      "volume": 0
    },
    {
      "time": "2025-09-05",
      "open": 73.2699966430664,
      "high": 73.2699966430664,
      "low": 73.2699966430664,
      "close": 73.2699966430664,
      "volume": 0
    },
    {
      "time": "2025-09-08",
      "open": 73.5999984741211,
      "high": 73.5999984741211,
      "low": 73.5999984741211,
      "close": 73.5999984741211,
      "volume": 0
    },
    {
      "time": "2025-09-09",
      "open": 73.62999725341797,
      "high": 73.62999725341797,
      "low": 73.62999725341797,
      "close": 73.62999725341797,
      "volume": 0
    },
    {
      "time": "2025-09-10",
      "open": 74.2300033569336,
      "high": 74.2300033569336,
      "low": 74.2300033569336,
      "close": 74.2300033569336,
      "volume": 0
    },
    {
      "time": "2025-09-11",
      "open": 75,
      "high": 75,
      "low": 75,
      "close": 75,
      "volume": 0
    },
    {
      "time": "2025-09-12",
      "open": 74.87000274658203,
      "high": 74.87000274658203,
      "low": 74.87000274658203,
      "close": 74.87000274658203,
      "volume": 0
    },
    {
      "time": "2025-09-15",
      "open": 75.06999969482422,
      "high": 75.06999969482422,
      "low": 75.06999969482422,
      "close": 75.06999969482422,
      "volume": 0
    },
    {
      "time": "2025-09-16",
      "open": 75.12000274658203,
      "high": 75.12000274658203,
      "low": 75.12000274658203,
      "close": 75.12000274658203,
      "volume": 0
    },
    {
      "time": "2025-09-17",
      "open": 74.8499984741211,
      "high": 74.8499984741211,
      "low": 74.8499984741211,
      "close": 74.8499984741211,
      "volume": 0
    },
    {
      "time": "2025-09-18",
      "open": 75.1500015258789,
      "high": 75.1500015258789,
      "low": 75.1500015258789,
      "close": 75.1500015258789,
      "volume": 0
    },
    {
      "time": "2025-09-19",
      "open": 75.16999816894531,
      "high": 75.16999816894531,
      "low": 75.16999816894531,
      "close": 75.16999816894531,
      "volume": 0
    },
    {
      "time": "2025-09-22",
      "open": 75.44000244140625,
      "high": 75.44000244140625,
      "low": 75.44000244140625,
      "close": 75.44000244140625,
      "volume": 0
    },
    {
      "time": "2025-09-23",
      "open": 75.36000061035156,
      "high": 75.36000061035156,
      "low": 75.36000061035156,
      "close": 75.36000061035156,
      "volume": 0
    },
    {
      "time": "2025-09-24",
      "open": 74.91000366210938,
      "high": 74.91000366210938,
      "low": 74.91000366210938,
      "close": 74.91000366210938,
      "volume": 0
    },
    {
      "time": "2025-09-25",
      "open": 74.4000015258789,
      "high": 74.4000015258789,
      "low": 74.4000015258789,
      "close": 74.4000015258789,
      "volume": 0
    },
    {
      "time": "2025-09-26",
      "open": 74.70999908447266,
      "high": 74.70999908447266,
      "low": 74.70999908447266,
      "close": 74.70999908447266,
      "volume": 0
    },
    {
      "time": "2025-09-29",
      "open": 74.94000244140625,
      "high": 74.94000244140625,
      "low": 74.94000244140625,
      "close": 74.94000244140625,
      "volume": 0
    },
    {
      "time": "2025-09-30",
      "open": 75.12999725341797,
      "high": 75.12999725341797,
      "low": 75.12999725341797,
      "close": 75.12999725341797,
      "volume": 0
    },
    {
      "time": "2025-10-01",
      "open": 75.54000091552734,
      "high": 75.54000091552734,
      "low": 75.54000091552734,
      "close": 75.54000091552734,
      "volume": 0
    },
    {
      "time": "2025-10-02",
      "open": 75.76000213623047,
      "high": 75.76000213623047,
      "low": 75.76000213623047,
      "close": 75.76000213623047,
      "volume": 0
    },
    {
      "time": "2025-10-03",
      "open": 76.0999984741211,
      "high": 76.0999984741211,
      "low": 76.0999984741211,
      "close": 76.0999984741211,
      "volume": 0
    },
    {
      "time": "2025-10-06",
      "open": 76.1500015258789,
      "high": 76.1500015258789,
      "low": 76.1500015258789,
      "close": 76.1500015258789,
      "volume": 0
    },
    {
      "time": "2025-10-07",
      "open": 75.83999633789062,
      "high": 75.83999633789062,
      "low": 75.83999633789062,
      "close": 75.83999633789062,
      "volume": 0
    },
    {
      "time": "2025-10-08",
      "open": 76.33000183105469,
      "high": 76.33000183105469,
      "low": 76.33000183105469,
      "close": 76.33000183105469,
      "volume": 0
    },
    {
      "time": "2025-10-09",
      "open": 76.05000305175781,
      "high": 76.05000305175781,
      "low": 76.05000305175781,
      "close": 76.05000305175781,
      "volume": 0
    },
    {
      "time": "2025-10-10",
      "open": 74.12000274658203,
      "high": 74.12000274658203,
      "low": 74.12000274658203,
      "close": 74.12000274658203,
      "volume": 0
    },
    {
      "time": "2025-10-13",
      "open": 75.31999969482422,
      "high": 75.31999969482422,
      "low": 75.31999969482422,
      "close": 75.31999969482422,
      "volume": 0
    },
    {
      "time": "2025-10-14",
      "open": 75.20999908447266,
      "high": 75.20999908447266,
      "low": 75.20999908447266,
      "close": 75.20999908447266,
      "volume": 0
    },
    {
      "time": "2025-10-15",
      "open": 75.66000366210938,
      "high": 75.66000366210938,
      "low": 75.66000366210938,
      "close": 75.66000366210938,
      "volume": 0
    },
    {
      "time": "2025-10-16",
      "open": 75.51000213623047,
      "high": 75.51000213623047,
      "low": 75.51000213623047,
      "close": 75.51000213623047,
      "volume": 0
    },
    {
      "time": "2025-10-17",
      "open": 75.43000030517578,
      "high": 75.43000030517578,
      "low": 75.43000030517578,
      "close": 75.43000030517578,
      "volume": 0
    },
    {
      "time": "2025-10-20",
      "open": 76.22000122070312,
      "high": 76.22000122070312,
      "low": 76.22000122070312,
      "close": 76.22000122070312,
      "volume": 0
    },
    {
      "time": "2025-10-21",
      "open": 76.02999877929688,
      "high": 76.02999877929688,
      "low": 76.02999877929688,
      "close": 76.02999877929688,
      "volume": 0
    },
    {
      "time": "2025-10-22",
      "open": 75.55000305175781,
      "high": 75.55000305175781,
      "low": 75.55000305175781,
      "close": 75.55000305175781,
      "volume": 0
    },
    {
      "time": "2025-10-23",
      "open": 76.0199966430664,
      "high": 76.0199966430664,
      "low": 76.0199966430664,
      "close": 76.0199966430664,
      "volume": 0
    },
    {
      "time": "2025-10-24",
      "open": 76.56999969482422,
      "high": 76.56999969482422,
      "low": 76.56999969482422,
      "close": 76.56999969482422,
      "volume": 0
    },
    {
      "time": "2025-10-27",
      "open": 77.37999725341797,
      "high": 77.37999725341797,
      "low": 77.37999725341797,
      "close": 77.37999725341797,
      "volume": 0
    },
    {
      "time": "2025-10-28",
      "open": 77.56999969482422,
      "high": 77.56999969482422,
      "low": 77.56999969482422,
      "close": 77.56999969482422,
      "volume": 0
    },
    {
      "time": "2025-10-29",
      "open": 77.75,
      "high": 77.75,
      "low": 77.75,
      "close": 77.75,
      "volume": 0
    },
    {
      "time": "2025-10-30",
      "open": 76.94999694824219,
      "high": 76.94999694824219,
      "low": 76.94999694824219,
      "close": 76.94999694824219,
      "volume": 0
    },
    {
      "time": "2025-10-31",
      "open": 76.91000366210938,
      "high": 76.91000366210938,
      "low": 76.91000366210938,
      "close": 76.91000366210938,
      "volume": 0
    },
    {
      "time": "2025-11-03",
      "open": 77.0199966430664,
      "high": 77.0199966430664,
      "low": 77.0199966430664,
      "close": 77.0199966430664,
      "volume": 0
    },
    {
      "time": "2025-11-04",
      "open": 76.08000183105469,
      "high": 76.08000183105469,
      "low": 76.08000183105469,
      "close": 76.08000183105469,
      "volume": 0
    },
    {
      "time": "2025-11-05",
      "open": 76.36000061035156,
      "high": 76.36000061035156,
      "low": 76.36000061035156,
      "close": 76.36000061035156,
      "volume": 0
    },
    {
      "time": "2025-11-06",
      "open": 75.87000274658203,
      "high": 75.87000274658203,
      "low": 75.87000274658203,
      "close": 75.87000274658203,
      "volume": 0
    },
    {
      "time": "2025-11-07",
      "open": 75.87999725341797,
      "high": 75.87999725341797,
      "low": 75.87999725341797,
      "close": 75.87999725341797,
      "volume": 0
    },
    {
      "time": "2025-11-10",
      "open": 77.16000366210938,
      "high": 77.16000366210938,
      "low": 77.16000366210938,
      "close": 77.16000366210938,
      "volume": 0
    },
    {
      "time": "2025-11-11",
      "open": 77.29000091552734,
      "high": 77.29000091552734,
      "low": 77.29000091552734,
      "close": 77.29000091552734,
      "volume": 0
    },
    {
      "time": "2025-11-12",
      "open": 77.61000061035156,
      "high": 77.61000061035156,
      "low": 77.61000061035156,
      "close": 77.61000061035156,
      "volume": 0
    },
    {
      "time": "2025-11-13",
      "open": 76.20999908447266,
      "high": 76.20999908447266,
      "low": 76.20999908447266,
      "close": 76.20999908447266,
      "volume": 0
    },
    {
      "time": "2025-11-14",
      "open": 76.0999984741211,
      "high": 76.0999984741211,
      "low": 76.0999984741211,
      "close": 76.0999984741211,
      "volume": 0
    },
    {
      "time": "2025-11-17",
      "open": 75.41999816894531,
      "high": 75.41999816894531,
      "low": 75.41999816894531,
      "close": 75.41999816894531,
      "volume": 0
    },
    {
      "time": "2025-11-18",
      "open": 74.75,
      "high": 74.75,
      "low": 74.75,
      "close": 74.75,
      "volume": 0
    },
    {
      "time": "2025-11-19",
      "open": 74.80999755859375,
      "high": 74.80999755859375,
      "low": 74.80999755859375,
      "close": 74.80999755859375,
      "volume": 0
    },
    {
      "time": "2025-11-20",
      "open": 73.80000305175781,
      "high": 73.80000305175781,
      "low": 73.80000305175781,
      "close": 73.80000305175781,
      "volume": 0
    },
    {
      "time": "2025-11-21",
      "open": 74.27999877929688,
      "high": 74.27999877929688,
      "low": 74.27999877929688,
      "close": 74.27999877929688,
      "volume": 0
    },
    {
      "time": "2025-11-24",
      "open": 75.22000122070312,
      "high": 75.22000122070312,
      "low": 75.22000122070312,
      "close": 75.22000122070312,
      "volume": 0
    },
    {
      "time": "2025-11-25",
      "open": 76.1500015258789,
      "high": 76.1500015258789,
      "low": 76.1500015258789,
      "close": 76.1500015258789,
      "volume": 0
    },
    {
      "time": "2025-11-26",
      "open": 76.88999938964844,
      "high": 76.88999938964844,
      "low": 76.88999938964844,
      "close": 76.88999938964844,
      "volume": 0
    },
    {
      "time": "2025-11-28",
      "open": 77.38999938964844,
      "high": 77.38999938964844,
      "low": 77.38999938964844,
      "close": 77.38999938964844,
      "volume": 0
    },
    {
      "time": "2025-12-01",
      "open": 76.75,
      "high": 76.75,
      "low": 76.75,
      "close": 76.75,
      "volume": 0
    },
    {
      "time": "2025-12-02",
      "open": 76.83000183105469,
      "high": 76.83000183105469,
      "low": 76.83000183105469,
      "close": 76.83000183105469,
      "volume": 0
    },
    {
      "time": "2025-12-03",
      "open": 77.37000274658203,
      "high": 77.37000274658203,
      "low": 77.37000274658203,
      "close": 77.37000274658203,
      "volume": 0
    },
    {
      "time": "2025-12-04",
      "open": 77.52999877929688,
      "high": 77.52999877929688,
      "low": 77.52999877929688,
      "close": 77.52999877929688,
      "volume": 0
    },
    {
      "time": "2025-12-05",
      "open": 77.5999984741211,
      "high": 77.5999984741211,
      "low": 77.5999984741211,
      "close": 77.5999984741211,
      "volume": 0
    },
    {
      "time": "2025-12-08",
      "open": 77.56999969482422,
      "high": 77.56999969482422,
      "low": 77.56999969482422,
      "close": 77.56999969482422,
      "volume": 0
    },
    {
      "time": "2025-12-09",
      "open": 77.51000213623047,
      "high": 77.51000213623047,
      "low": 77.51000213623047,
      "close": 77.51000213623047,
      "volume": 0
    },
    {
      "time": "2025-12-10",
      "open": 78.22000122070312,
      "high": 78.22000122070312,
      "low": 78.22000122070312,
      "close": 78.22000122070312,
      "volume": 0
    },
    {
      "time": "2025-12-11",
      "open": 78.43000030517578,
      "high": 78.43000030517578,
      "low": 78.43000030517578,
      "close": 78.43000030517578,
      "volume": 0
    },
    {
      "time": "2025-12-12",
      "open": 77.37000274658203,
      "high": 77.37000274658203,
      "low": 77.37000274658203,
      "close": 77.37000274658203,
      "volume": 0
    },
    {
      "time": "2025-12-15",
      "open": 77.29000091552734,
      "high": 77.29000091552734,
      "low": 77.29000091552734,
      "close": 77.29000091552734,
      "volume": 0
    },
    {
      "time": "2025-12-16",
      "open": 70.12000274658203,
      "high": 70.12000274658203,
      "low": 70.12000274658203,
      "close": 70.12000274658203,
      "volume": 0
    },
    {
      "time": "2025-12-17",
      "open": 69.33000183105469,
      "high": 69.33000183105469,
      "low": 69.33000183105469,
      "close": 69.33000183105469,
      "volume": 0
    },
    {
      "time": "2025-12-18",
      "open": 70.05999755859375,
      "high": 70.05999755859375,
      "low": 70.05999755859375,
      "close": 70.05999755859375,
      "volume": 0
    },
    {
      "time": "2025-12-19",
      "open": 70.7300033569336,
      "high": 70.7300033569336,
      "low": 70.7300033569336,
      "close": 70.7300033569336,
      "volume": 0
    },
    {
      "time": "2025-12-22",
      "open": 71.2699966430664,
      "high": 71.2699966430664,
      "low": 71.2699966430664,
      "close": 71.2699966430664,
      "volume": 0
    },
    {
      "time": "2025-12-23",
      "open": 71.76000213623047,
      "high": 71.76000213623047,
      "low": 71.76000213623047,
      "close": 71.76000213623047,
      "volume": 0
    },
    {
      "time": "2025-12-24",
      "open": 71.87999725341797,
      "high": 71.87999725341797,
      "low": 71.87999725341797,
      "close": 71.87999725341797,
      "volume": 0
    },
    {
      "time": "2025-12-26",
      "open": 71.95999908447266,
      "high": 71.95999908447266,
      "low": 71.95999908447266,
      "close": 71.95999908447266,
      "volume": 0
    },
    {
      "time": "2025-12-29",
      "open": 71.83000183105469,
      "high": 71.83000183105469,
      "low": 71.83000183105469,
      "close": 71.83000183105469,
      "volume": 0
    },
    {
      "time": "2025-12-30",
      "open": 71.87999725341797,
      "high": 71.87999725341797,
      "low": 71.87999725341797,
      "close": 71.87999725341797,
      "volume": 0
    },
    {
      "time": "2025-12-31",
      "open": 71.4800033569336,
      "high": 71.4800033569336,
      "low": 71.4800033569336,
      "close": 71.4800033569336,
      "volume": 0
    },
    {
      "time": "2026-01-02",
      "open": 72.3499984741211,
      "high": 72.3499984741211,
      "low": 72.3499984741211,
      "close": 72.3499984741211,
      "volume": 0
    },
    {
      "time": "2026-01-05",
      "open": 73.18000030517578,
      "high": 73.18000030517578,
      "low": 73.18000030517578,
      "close": 73.18000030517578,
      "volume": 0
    },
    {
      "time": "2026-01-06",
      "open": 73.83000183105469,
      "high": 73.83000183105469,
      "low": 73.83000183105469,
      "close": 73.83000183105469,
      "volume": 0
    },
    {
      "time": "2026-01-07",
      "open": 73.55000305175781,
      "high": 73.55000305175781,
      "low": 73.55000305175781,
      "close": 73.55000305175781,
      "volume": 0
    },
    {
      "time": "2026-01-08",
      "open": 73.37000274658203,
      "high": 73.37000274658203,
      "low": 73.37000274658203,
      "close": 73.37000274658203,
      "volume": 0
    },
    {
      "time": "2026-01-09",
      "open": 74.13999938964844,
      "high": 74.13999938964844,
      "low": 74.13999938964844,
      "close": 74.13999938964844,
      "volume": 0
    },
    {
      "time": "2026-01-12",
      "open": 74.54000091552734,
      "high": 74.54000091552734,
      "low": 74.54000091552734,
      "close": 74.54000091552734,
      "volume": 0
    },
    {
      "time": "2026-01-13",
      "open": 74.31999969482422,
      "high": 74.31999969482422,
      "low": 74.31999969482422,
      "close": 74.31999969482422,
      "volume": 0
    },
    {
      "time": "2026-01-14",
      "open": 74.1500015258789,
      "high": 74.1500015258789,
      "low": 74.1500015258789,
      "close": 74.1500015258789,
      "volume": 0
    },
    {
      "time": "2026-01-15",
      "open": 74.26000213623047,
      "high": 74.26000213623047,
      "low": 74.26000213623047,
      "close": 74.26000213623047,
      "volume": 0
    },
    {
      "time": "2026-01-16",
      "open": 74.52999877929688,
      "high": 74.52999877929688,
      "low": 74.52999877929688,
      "close": 74.52999877929688,
      "volume": 0
    },
    {
      "time": "2026-01-20",
      "open": 73.4000015258789,
      "high": 73.4000015258789,
      "low": 73.4000015258789,
      "close": 73.4000015258789,
      "volume": 0
    },
    {
      "time": "2026-01-21",
      "open": 74.33000183105469,
      "high": 74.33000183105469,
      "low": 74.33000183105469,
      "close": 74.33000183105469,
      "volume": 0
    },
    {
      "time": "2026-01-22",
      "open": 74.55999755859375,
      "high": 74.55999755859375,
      "low": 74.55999755859375,
      "close": 74.55999755859375,
      "volume": 0
    },
    {
      "time": "2026-01-23",
      "open": 74.79000091552734,
      "high": 74.79000091552734,
      "low": 74.79000091552734,
      "close": 74.79000091552734,
      "volume": 0
    },
    {
      "time": "2026-01-26",
      "open": 74.97000122070312,
      "high": 74.97000122070312,
      "low": 74.97000122070312,
      "close": 74.97000122070312,
      "volume": 0
    },
    {
      "time": "2026-01-27",
      "open": 75.87999725341797,
      "high": 75.87999725341797,
      "low": 75.87999725341797,
      "close": 75.87999725341797,
      "volume": 0
    },
    {
      "time": "2026-01-28",
      "open": 75.95999908447266,
      "high": 75.95999908447266,
      "low": 75.95999908447266,
      "close": 75.95999908447266,
      "volume": 0
    },
    {
      "time": "2026-01-29",
      "open": 76.0199966430664,
      "high": 76.0199966430664,
      "low": 76.0199966430664,
      "close": 76.0199966430664,
      "volume": 0
    },
    {
      "time": "2026-01-30",
      "open": 75.12000274658203,
      "high": 75.12000274658203,
      "low": 75.12000274658203,
      "close": 75.12000274658203,
      "volume": 0
    },
    {
      "time": "2026-02-02",
      "open": 75.45999908447266,
      "high": 75.45999908447266,
      "low": 75.45999908447266,
      "close": 75.45999908447266,
      "volume": 0
    },
    {
      "time": "2026-02-03",
      "open": 75.0199966430664,
      "high": 75.0199966430664,
      "low": 75.0199966430664,
      "close": 75.0199966430664,
      "volume": 0
    },
    {
      "time": "2026-02-04",
      "open": 74.61000061035156,
      "high": 74.61000061035156,
      "low": 74.61000061035156,
      "close": 74.61000061035156,
      "volume": 0
    },
    {
      "time": "2026-02-05",
      "open": 73.44000244140625,
      "high": 73.44000244140625,
      "low": 73.44000244140625,
      "close": 73.44000244140625,
      "volume": 0
    },
    {
      "time": "2026-02-06",
      "open": 75.19000244140625,
      "high": 75.19000244140625,
      "low": 75.19000244140625,
      "close": 75.19000244140625,
      "volume": 0
    },
    {
      "time": "2026-02-09",
      "open": 75.91000366210938,
      "high": 75.91000366210938,
      "low": 75.91000366210938,
      "close": 75.91000366210938,
      "volume": 0
    },
    {
      "time": "2026-02-10",
      "open": 75.70999908447266,
      "high": 75.70999908447266,
      "low": 75.70999908447266,
      "close": 75.70999908447266,
      "volume": 0
    },
    {
      "time": "2026-02-11",
      "open": 76.06999969482422,
      "high": 76.06999969482422,
      "low": 76.06999969482422,
      "close": 76.06999969482422,
      "volume": 0
    },
    {
      "time": "2026-02-12",
      "open": 75.02999877929688,
      "high": 75.02999877929688,
      "low": 75.02999877929688,
      "close": 75.02999877929688,
      "volume": 0
    },
    {
      "time": "2026-02-13",
      "open": 74.97000122070312,
      "high": 74.97000122070312,
      "low": 74.97000122070312,
      "close": 74.97000122070312,
      "volume": 0
    },
    {
      "time": "2026-02-17",
      "open": 74.88999938964844,
      "high": 74.88999938964844,
      "low": 74.88999938964844,
      "close": 74.88999938964844,
      "volume": 0
    },
    {
      "time": "2026-02-18",
      "open": 75.44999694824219,
      "high": 75.44999694824219,
      "low": 75.44999694824219,
      "close": 75.44999694824219,
      "volume": 0
    },
    {
      "time": "2026-02-19",
      "open": 75.41999816894531,
      "high": 75.41999816894531,
      "low": 75.41999816894531,
      "close": 75.41999816894531,
      "volume": 0
    },
    {
      "time": "2026-02-20",
      "open": 76.04000091552734,
      "high": 76.04000091552734,
      "low": 76.04000091552734,
      "close": 76.04000091552734,
      "volume": 0
    },
    {
      "time": "2026-02-23",
      "open": 75.4000015258789,
      "high": 75.4000015258789,
      "low": 75.4000015258789,
      "close": 75.4000015258789,
      "volume": 0
    },
    {
      "time": "2026-02-24",
      "open": 75.91999816894531,
      "high": 75.91999816894531,
      "low": 75.91999816894531,
      "close": 75.91999816894531,
      "volume": 0
    },
    {
      "time": "2026-02-25",
      "open": 76.56999969482422,
      "high": 76.56999969482422,
      "low": 76.56999969482422,
      "close": 76.56999969482422,
      "volume": 0
    },
    {
      "time": "2026-02-26",
      "open": 76.13999938964844,
      "high": 76.13999938964844,
      "low": 76.13999938964844,
      "close": 76.13999938964844,
      "volume": 0
    },
    {
      "time": "2026-02-27",
      "open": 75.9800033569336,
      "high": 75.9800033569336,
      "low": 75.9800033569336,
      "close": 75.9800033569336,
      "volume": 0
    },
    {
      "time": "2026-03-02",
      "open": 75.52999877929688,
      "high": 75.52999877929688,
      "low": 75.52999877929688,
      "close": 75.52999877929688,
      "volume": 0
    },
    {
      "time": "2026-03-03",
      "open": 73.69000244140625,
      "high": 73.69000244140625,
      "low": 73.69000244140625,
      "close": 73.69000244140625,
      "volume": 0
    },
    {
      "time": "2026-03-04",
      "open": 74.23999786376953,
      "high": 74.23999786376953,
      "low": 74.23999786376953,
      "close": 74.23999786376953,
      "volume": 0
    },
    {
      "time": "2026-03-05",
      "open": 73.41000366210938,
      "high": 73.41000366210938,
      "low": 73.41000366210938,
      "close": 73.41000366210938,
      "volume": 0
    },
    {
      "time": "2026-03-06",
      "open": 72.66000366210938,
      "high": 72.66000366210938,
      "low": 72.66000366210938,
      "close": 72.66000366210938,
      "volume": 0
    },
    {
      "time": "2026-03-09",
      "open": 73.12000274658203,
      "high": 73.12000274658203,
      "low": 73.12000274658203,
      "close": 73.12000274658203,
      "volume": 0
    },
    {
      "time": "2026-03-10",
      "open": 73.38999938964844,
      "high": 73.38999938964844,
      "low": 73.38999938964844,
      "close": 73.38999938964844,
      "volume": 0
    },
    {
      "time": "2026-03-11",
      "open": 73.44999694824219,
      "high": 73.44999694824219,
      "low": 73.44999694824219,
      "close": 73.44999694824219,
      "volume": 0
    },
    {
      "time": "2026-03-12",
      "open": 72.2699966430664,
      "high": 72.2699966430664,
      "low": 72.2699966430664,
      "close": 72.2699966430664,
      "volume": 0
    },
    {
      "time": "2026-03-13",
      "open": 71.5,
      "high": 71.5,
      "low": 71.5,
      "close": 71.5,
      "volume": 0
    },
    {
      "time": "2026-03-16",
      "open": 72.04000091552734,
      "high": 72.04000091552734,
      "low": 72.04000091552734,
      "close": 72.04000091552734,
      "volume": 0
    },
    {
      "time": "2026-03-17",
      "open": 72.33000183105469,
      "high": 72.33000183105469,
      "low": 72.33000183105469,
      "close": 72.33000183105469,
      "volume": 0
    },
    {
      "time": "2026-03-18",
      "open": 71.37000274658203,
      "high": 71.37000274658203,
      "low": 71.37000274658203,
      "close": 71.37000274658203,
      "volume": 0
    },
    {
      "time": "2026-03-19",
      "open": 70.9800033569336,
      "high": 70.9800033569336,
      "low": 70.9800033569336,
      "close": 70.9800033569336,
      "volume": 0
    },
    {
      "time": "2026-03-20",
      "open": 69.5,
      "high": 69.5,
      "low": 69.5,
      "close": 69.5,
      "volume": 0
    },
    {
      "time": "2026-03-23",
      "open": 70.37999725341797,
      "high": 70.37999725341797,
      "low": 70.37999725341797,
      "close": 70.37999725341797,
      "volume": 0
    },
    {
      "time": "2026-03-24",
      "open": 70.2699966430664,
      "high": 70.2699966430664,
      "low": 70.2699966430664,
      "close": 70.2699966430664,
      "volume": 0
    },
    {
      "time": "2026-03-25",
      "open": 71.04000091552734,
      "high": 71.04000091552734,
      "low": 71.04000091552734,
      "close": 71.04000091552734,
      "volume": 0
    },
    {
      "time": "2026-03-26",
      "open": 69.5,
      "high": 69.5,
      "low": 69.5,
      "close": 69.5,
      "volume": 0
    },
    {
      "time": "2026-03-27",
      "open": 68.61000061035156,
      "high": 68.61000061035156,
      "low": 68.61000061035156,
      "close": 68.61000061035156,
      "volume": 0
    },
    {
      "time": "2026-03-30",
      "open": 68.29000091552734,
      "high": 68.29000091552734,
      "low": 68.29000091552734,
      "close": 68.29000091552734,
      "volume": 0
    },
    {
      "time": "2026-03-31",
      "open": 70.33999633789062,
      "high": 70.33999633789062,
      "low": 70.33999633789062,
      "close": 70.33999633789062,
      "volume": 0
    },
    {
      "time": "2026-04-01",
      "open": 71.30999755859375,
      "high": 71.30999755859375,
      "low": 71.30999755859375,
      "close": 71.30999755859375,
      "volume": 0
    },
    {
      "time": "2026-04-02",
      "open": 71.16999816894531,
      "high": 71.16999816894531,
      "low": 71.16999816894531,
      "close": 71.16999816894531,
      "volume": 0
    },
    {
      "time": "2026-04-06",
      "open": 71.41000366210938,
      "high": 71.41000366210938,
      "low": 71.41000366210938,
      "close": 71.41000366210938,
      "volume": 0
    },
    {
      "time": "2026-04-07",
      "open": 71.54000091552734,
      "high": 71.54000091552734,
      "low": 71.54000091552734,
      "close": 71.54000091552734,
      "volume": 0
    },
    {
      "time": "2026-04-08",
      "open": 74.2699966430664,
      "high": 74.2699966430664,
      "low": 74.2699966430664,
      "close": 74.2699966430664,
      "volume": 0
    },
    {
      "time": "2026-04-09",
      "open": 74.55999755859375,
      "high": 74.55999755859375,
      "low": 74.55999755859375,
      "close": 74.55999755859375,
      "volume": 0
    },
    {
      "time": "2026-04-10",
      "open": 74.79000091552734,
      "high": 74.79000091552734,
      "low": 74.79000091552734,
      "close": 74.79000091552734,
      "volume": 0
    },
    {
      "time": "2026-04-13",
      "open": 75.54000091552734,
      "high": 75.54000091552734,
      "low": 75.54000091552734,
      "close": 75.54000091552734,
      "volume": 0
    },
    {
      "time": "2026-04-14",
      "open": 76.45999908447266,
      "high": 76.45999908447266,
      "low": 76.45999908447266,
      "close": 76.45999908447266,
      "volume": 0
    },
    {
      "time": "2026-04-15",
      "open": 76.63999938964844,
      "high": 76.63999938964844,
      "low": 76.63999938964844,
      "close": 76.63999938964844,
      "volume": 0
    },
    {
      "time": "2026-04-16",
      "open": 76.62999725341797,
      "high": 76.62999725341797,
      "low": 76.62999725341797,
      "close": 76.62999725341797,
      "volume": 0
    },
    {
      "time": "2026-04-17",
      "open": 77.22000122070312,
      "high": 77.22000122070312,
      "low": 77.22000122070312,
      "close": 77.22000122070312,
      "volume": 0
    },
    {
      "time": "2026-04-20",
      "open": 76.81999969482422,
      "high": 76.81999969482422,
      "low": 76.81999969482422,
      "close": 76.81999969482422,
      "volume": 0
    },
    {
      "time": "2026-04-21",
      "open": 75.98999786376953,
      "high": 75.98999786376953,
      "low": 75.98999786376953,
      "close": 75.98999786376953,
      "volume": 0
    },
    {
      "time": "2026-04-22",
      "open": 76.88999938964844,
      "high": 76.88999938964844,
      "low": 76.88999938964844,
      "close": 76.88999938964844,
      "volume": 0
    },
    {
      "time": "2026-04-23",
      "open": 76.6500015258789,
      "high": 76.6500015258789,
      "low": 76.6500015258789,
      "close": 76.6500015258789,
      "volume": 0
    },
    {
      "time": "2026-04-24",
      "open": 77.2300033569336,
      "high": 77.2300033569336,
      "low": 77.2300033569336,
      "close": 77.2300033569336,
      "volume": 0
    },
    {
      "time": "2026-04-27",
      "open": 77.29000091552734,
      "high": 77.29000091552734,
      "low": 77.29000091552734,
      "close": 77.29000091552734,
      "volume": 0
    },
    {
      "time": "2026-04-28",
      "open": 76.66999816894531,
      "high": 76.66999816894531,
      "low": 76.66999816894531,
      "close": 76.66999816894531,
      "volume": 0
    },
    {
      "time": "2026-04-29",
      "open": 76.3499984741211,
      "high": 76.3499984741211,
      "low": 76.3499984741211,
      "close": 76.3499984741211,
      "volume": 0
    },
    {
      "time": "2026-04-30",
      "open": 77.69999694824219,
      "high": 77.69999694824219,
      "low": 77.69999694824219,
      "close": 77.69999694824219,
      "volume": 0
    },
    {
      "time": "2026-05-01",
      "open": 77.75,
      "high": 77.75,
      "low": 77.75,
      "close": 77.75,
      "volume": 0
    },
    {
      "time": "2026-05-04",
      "open": 77.77999877929688,
      "high": 77.77999877929688,
      "low": 77.77999877929688,
      "close": 77.77999877929688,
      "volume": 0
    },
    {
      "time": "2026-05-05",
      "open": 78.5199966430664,
      "high": 78.5199966430664,
      "low": 78.5199966430664,
      "close": 78.5199966430664,
      "volume": 0
    },
    {
      "time": "2026-05-06",
      "open": 80.38999938964844,
      "high": 80.38999938964844,
      "low": 80.38999938964844,
      "close": 80.38999938964844,
      "volume": 0
    },
    {
      "time": "2026-05-07",
      "open": 79.44999694824219,
      "high": 79.44999694824219,
      "low": 79.44999694824219,
      "close": 79.44999694824219,
      "volume": 0
    },
    {
      "time": "2026-05-08",
      "open": 80.33999633789062,
      "high": 80.33999633789062,
      "low": 80.33999633789062,
      "close": 80.33999633789062,
      "volume": 0
    },
    {
      "time": "2026-05-11",
      "open": 80.5,
      "high": 80.5,
      "low": 80.5,
      "close": 80.5,
      "volume": 0
    },
    {
      "time": "2026-05-12",
      "open": 80.01000213623047,
      "high": 80.01000213623047,
      "low": 80.01000213623047,
      "close": 80.01000213623047,
      "volume": 0
    },
    {
      "time": "2026-05-13",
      "open": 80.58000183105469,
      "high": 80.58000183105469,
      "low": 80.58000183105469,
      "close": 80.58000183105469,
      "volume": 0
    },
    {
      "time": "2026-05-14",
      "open": 80.77999877929688,
      "high": 80.77999877929688,
      "low": 80.77999877929688,
      "close": 80.77999877929688,
      "volume": 0
    },
    {
      "time": "2026-05-15",
      "open": 79.1500015258789,
      "high": 79.1500015258789,
      "low": 79.1500015258789,
      "close": 79.1500015258789,
      "volume": 0
    },
    {
      "time": "2026-05-18",
      "open": 79.16999816894531,
      "high": 79.16999816894531,
      "low": 79.16999816894531,
      "close": 79.16999816894531,
      "volume": 0
    },
    {
      "time": "2026-05-19",
      "open": 78.37999725341797,
      "high": 78.37999725341797,
      "low": 78.37999725341797,
      "close": 78.37999725341797,
      "volume": 0
    },
    {
      "time": "2026-05-20",
      "open": 79.48999786376953,
      "high": 79.48999786376953,
      "low": 79.48999786376953,
      "close": 79.48999786376953,
      "volume": 0
    },
    {
      "time": "2026-05-21",
      "open": 80.04000091552734,
      "high": 80.04000091552734,
      "low": 80.04000091552734,
      "close": 80.04000091552734,
      "volume": 0
    },
    {
      "time": "2026-05-22",
      "open": 80.22000122070312,
      "high": 80.22000122070312,
      "low": 80.22000122070312,
      "close": 80.22000122070312,
      "volume": 0
    },
    {
      "time": "2026-05-26",
      "open": 81.31999969482422,
      "high": 81.31999969482422,
      "low": 81.31999969482422,
      "close": 81.31999969482422,
      "volume": 0
    },
    {
      "time": "2026-05-27",
      "open": 81.48999786376953,
      "high": 81.48999786376953,
      "low": 81.48999786376953,
      "close": 81.48999786376953,
      "volume": 0
    },
    {
      "time": "2026-05-28",
      "open": 82.01000213623047,
      "high": 82.01000213623047,
      "low": 82.01000213623047,
      "close": 82.01000213623047,
      "volume": 0
    },
    {
      "time": "2026-05-29",
      "open": 82.27999877929688,
      "high": 82.27999877929688,
      "low": 82.27999877929688,
      "close": 82.27999877929688,
      "volume": 0
    },
    {
      "time": "2026-06-01",
      "open": 82.47000122070312,
      "high": 82.47000122070312,
      "low": 82.47000122070312,
      "close": 82.47000122070312,
      "volume": 0
    },
    {
      "time": "2026-06-02",
      "open": 83.0199966430664,
      "high": 83.0199966430664,
      "low": 83.0199966430664,
      "close": 83.0199966430664,
      "volume": 0
    },
    {
      "time": "2026-06-03",
      "open": 82.44999694824219,
      "high": 82.44999694824219,
      "low": 82.44999694824219,
      "close": 82.44999694824219,
      "volume": 0
    },
    {
      "time": "2026-06-04",
      "open": 82.41000366210938,
      "high": 82.41000366210938,
      "low": 82.41000366210938,
      "close": 82.41000366210938,
      "volume": 0
    },
    {
      "time": "2026-06-05",
      "open": 79.48999786376953,
      "high": 79.48999786376953,
      "low": 79.48999786376953,
      "close": 79.48999786376953,
      "volume": 0
    },
    {
      "time": "2026-06-08",
      "open": 80.06999969482422,
      "high": 80.06999969482422,
      "low": 80.06999969482422,
      "close": 80.06999969482422,
      "volume": 0
    },
    {
      "time": "2026-06-09",
      "open": 80.13999938964844,
      "high": 80.13999938964844,
      "low": 80.13999938964844,
      "close": 80.13999938964844,
      "volume": 0
    },
    {
      "time": "2026-06-10",
      "open": 78.58000183105469,
      "high": 78.58000183105469,
      "low": 78.58000183105469,
      "close": 78.58000183105469,
      "volume": 0
    },
    {
      "time": "2026-06-11",
      "open": 80.77999877929688,
      "high": 80.77999877929688,
      "low": 80.77999877929688,
      "close": 80.77999877929688,
      "volume": 0
    },
    {
      "time": "2026-06-12",
      "open": 81.04000091552734,
      "high": 81.04000091552734,
      "low": 81.04000091552734,
      "close": 81.04000091552734,
      "volume": 0
    },
    {
      "time": "2026-06-15",
      "open": 82.33999633789062,
      "high": 82.33999633789062,
      "low": 82.33999633789062,
      "close": 82.33999633789062,
      "volume": 0
    },
    {
      "time": "2026-06-16",
      "open": 81.91000366210938,
      "high": 81.91000366210938,
      "low": 81.91000366210938,
      "close": 81.91000366210938,
      "volume": 0
    },
    {
      "time": "2026-06-17",
      "open": 81.29000091552734,
      "high": 81.29000091552734,
      "low": 81.29000091552734,
      "close": 81.29000091552734,
      "volume": 0
    },
    {
      "time": "2026-06-18",
      "open": 82.12999725341797,
      "high": 82.12999725341797,
      "low": 82.12999725341797,
      "close": 82.12999725341797,
      "volume": 0
    },
    {
      "time": "2026-06-22",
      "open": 82.08000183105469,
      "high": 82.08000183105469,
      "low": 82.08000183105469,
      "close": 82.08000183105469,
      "volume": 0
    },
    {
      "time": "2026-06-23",
      "open": 80.51000213623047,
      "high": 80.51000213623047,
      "low": 80.51000213623047,
      "close": 80.51000213623047,
      "volume": 0
    },
    {
      "time": "2026-06-24",
      "open": 80.06999969482422,
      "high": 80.06999969482422,
      "low": 80.06999969482422,
      "close": 80.06999969482422,
      "volume": 0
    },
    {
      "time": "2026-06-25",
      "open": 80.58000183105469,
      "high": 80.58000183105469,
      "low": 80.58000183105469,
      "close": 80.58000183105469,
      "volume": 0
    },
    {
      "time": "2026-06-26",
      "open": 80.18000030517578,
      "high": 80.18000030517578,
      "low": 80.18000030517578,
      "close": 80.18000030517578,
      "volume": 0
    },
    {
      "time": "2026-06-29",
      "open": 81.08999633789062,
      "high": 81.08999633789062,
      "low": 81.08999633789062,
      "close": 81.08999633789062,
      "volume": 0
    },
    {
      "time": "2026-06-30",
      "open": 81.69000244140625,
      "high": 81.69000244140625,
      "low": 81.69000244140625,
      "close": 81.69000244140625,
      "volume": 0
    },
    {
      "time": "2026-07-01",
      "open": 81.12999725341797,
      "high": 81.12999725341797,
      "low": 81.12999725341797,
      "close": 81.12999725341797,
      "volume": 0
    },
    {
      "time": "2026-07-02",
      "open": 81.06999969482422,
      "high": 81.06999969482422,
      "low": 81.06999969482422,
      "close": 81.06999969482422,
      "volume": 0
    },
    {
      "time": "2026-07-06",
      "open": 81.87999725341797,
      "high": 81.87999725341797,
      "low": 81.87999725341797,
      "close": 81.87999725341797,
      "volume": 0
    },
    {
      "time": "2026-07-07",
      "open": 81.0199966430664,
      "high": 81.0199966430664,
      "low": 81.0199966430664,
      "close": 81.0199966430664,
      "volume": 0
    },
    {
      "time": "2026-07-08",
      "open": 80.70999908447266,
      "high": 80.70999908447266,
      "low": 80.70999908447266,
      "close": 80.70999908447266,
      "volume": 0
    },
    {
      "time": "2026-07-09",
      "open": 81.27999877929688,
      "high": 81.27999877929688,
      "low": 81.27999877929688,
      "close": 81.27999877929688,
      "volume": 0
    },
    {
      "time": "2026-07-10",
      "open": 81.36000061035156,
      "high": 81.36000061035156,
      "low": 81.36000061035156,
      "close": 81.36000061035156,
      "volume": 0
    },
    {
      "time": "2026-07-13",
      "open": 80.37999725341797,
      "high": 80.37999725341797,
      "low": 80.37999725341797,
      "close": 80.37999725341797,
      "volume": 0
    },
    {
      "time": "2026-07-14",
      "open": 80.81999969482422,
      "high": 80.81999969482422,
      "low": 80.81999969482422,
      "close": 80.81999969482422,
      "volume": 0
    },
    {
      "time": "2026-07-15",
      "open": 81.19999694824219,
      "high": 81.19999694824219,
      "low": 81.19999694824219,
      "close": 81.19999694824219,
      "volume": 0
    },
    {
      "time": "2026-07-16",
      "open": 80.43000030517578,
      "high": 80.43000030517578,
      "low": 80.43000030517578,
      "close": 80.43000030517578,
      "volume": 0
    },
    {
      "time": "2026-07-17",
      "open": 79.51000213623047,
      "high": 79.51000213623047,
      "low": 79.51000213623047,
      "close": 79.51000213623047,
      "volume": 0
    },
    {
      "time": "2026-07-20",
      "open": 79.41000366210938,
      "high": 79.41000366210938,
      "low": 79.41000366210938,
      "close": 79.41000366210938,
      "volume": 0
    },
    {
      "time": "2026-07-21",
      "open": 80.62999725341797,
      "high": 80.62999725341797,
      "low": 80.62999725341797,
      "close": 80.62999725341797,
      "volume": 0
    },
    {
      "time": "2026-07-22",
      "open": 80.91999816894531,
      "high": 80.91999816894531,
      "low": 80.91999816894531,
      "close": 80.91999816894531,
      "volume": 0
    },
    {
      "time": "2026-07-23",
      "open": 80.4000015258789,
      "high": 80.4000015258789,
      "low": 80.4000015258789,
      "close": 80.4000015258789,
      "volume": 0
    },
    {
      "time": "2026-07-24",
      "open": 79.80000305175781,
      "high": 79.80000305175781,
      "low": 79.80000305175781,
      "close": 79.80000305175781,
      "volume": 0
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 73.30760055541992
    },
    {
      "time": "2025-10-06",
      "value": 73.3806005859375
    },
    {
      "time": "2025-10-07",
      "value": 73.45660049438476
    },
    {
      "time": "2025-10-08",
      "value": 73.54740051269532
    },
    {
      "time": "2025-10-09",
      "value": 73.63760055541992
    },
    {
      "time": "2025-10-10",
      "value": 73.69840057373047
    },
    {
      "time": "2025-10-13",
      "value": 73.80120056152344
    },
    {
      "time": "2025-10-14",
      "value": 73.87920059204102
    },
    {
      "time": "2025-10-15",
      "value": 73.97360061645507
    },
    {
      "time": "2025-10-16",
      "value": 74.05620071411133
    },
    {
      "time": "2025-10-17",
      "value": 74.13380065917968
    },
    {
      "time": "2025-10-20",
      "value": 74.22000061035156
    },
    {
      "time": "2025-10-21",
      "value": 74.30600051879883
    },
    {
      "time": "2025-10-22",
      "value": 74.3640005493164
    },
    {
      "time": "2025-10-23",
      "value": 74.4288005065918
    },
    {
      "time": "2025-10-24",
      "value": 74.50520050048829
    },
    {
      "time": "2025-10-27",
      "value": 74.59660049438476
    },
    {
      "time": "2025-10-28",
      "value": 74.6922004699707
    },
    {
      "time": "2025-10-29",
      "value": 74.79980041503906
    },
    {
      "time": "2025-10-30",
      "value": 74.89600036621094
    },
    {
      "time": "2025-10-31",
      "value": 74.99460037231445
    },
    {
      "time": "2025-11-03",
      "value": 75.07500030517578
    },
    {
      "time": "2025-11-04",
      "value": 75.14300033569336
    },
    {
      "time": "2025-11-05",
      "value": 75.21440032958985
    },
    {
      "time": "2025-11-06",
      "value": 75.27460037231445
    },
    {
      "time": "2025-11-07",
      "value": 75.32780029296875
    },
    {
      "time": "2025-11-10",
      "value": 75.4152003479004
    },
    {
      "time": "2025-11-11",
      "value": 75.51620040893555
    },
    {
      "time": "2025-11-12",
      "value": 75.620400390625
    },
    {
      "time": "2025-11-13",
      "value": 75.68600036621093
    },
    {
      "time": "2025-11-14",
      "value": 75.74260040283202
    },
    {
      "time": "2025-11-17",
      "value": 75.77900039672852
    },
    {
      "time": "2025-11-18",
      "value": 75.80140045166016
    },
    {
      "time": "2025-11-19",
      "value": 75.81300033569336
    },
    {
      "time": "2025-11-20",
      "value": 75.78900039672851
    },
    {
      "time": "2025-11-21",
      "value": 75.7772003173828
    },
    {
      "time": "2025-11-24",
      "value": 75.78020034790039
    },
    {
      "time": "2025-11-25",
      "value": 75.80080032348633
    },
    {
      "time": "2025-11-26",
      "value": 75.84160034179688
    },
    {
      "time": "2025-11-28",
      "value": 75.88640029907226
    },
    {
      "time": "2025-12-01",
      "value": 75.91800033569336
    },
    {
      "time": "2025-12-02",
      "value": 75.94580032348632
    },
    {
      "time": "2025-12-03",
      "value": 75.98600036621093
    },
    {
      "time": "2025-12-04",
      "value": 76.03840026855468
    },
    {
      "time": "2025-12-05",
      "value": 76.10240020751954
    },
    {
      "time": "2025-12-08",
      "value": 76.15960021972656
    },
    {
      "time": "2025-12-09",
      "value": 76.21100021362305
    },
    {
      "time": "2025-12-10",
      "value": 76.27280029296875
    },
    {
      "time": "2025-12-11",
      "value": 76.33060028076171
    },
    {
      "time": "2025-12-12",
      "value": 76.36280029296876
    },
    {
      "time": "2025-12-15",
      "value": 76.38660034179688
    },
    {
      "time": "2025-12-16",
      "value": 76.26600036621093
    },
    {
      "time": "2025-12-17",
      "value": 76.13580047607422
    },
    {
      "time": "2025-12-18",
      "value": 76.010400390625
    },
    {
      "time": "2025-12-19",
      "value": 75.90400039672852
    },
    {
      "time": "2025-12-22",
      "value": 75.8470002746582
    },
    {
      "time": "2025-12-23",
      "value": 75.77580032348632
    },
    {
      "time": "2025-12-24",
      "value": 75.70920028686524
    },
    {
      "time": "2025-12-26",
      "value": 75.6352001953125
    },
    {
      "time": "2025-12-29",
      "value": 75.56160018920899
    },
    {
      "time": "2025-12-30",
      "value": 75.49060012817382
    },
    {
      "time": "2025-12-31",
      "value": 75.39580017089844
    },
    {
      "time": "2026-01-02",
      "value": 75.32220016479492
    },
    {
      "time": "2026-01-05",
      "value": 75.27480010986328
    },
    {
      "time": "2026-01-06",
      "value": 75.23100021362305
    },
    {
      "time": "2026-01-07",
      "value": 75.17060028076172
    },
    {
      "time": "2026-01-08",
      "value": 75.090400390625
    },
    {
      "time": "2026-01-09",
      "value": 75.02180038452148
    },
    {
      "time": "2026-01-12",
      "value": 74.95760040283203
    },
    {
      "time": "2026-01-13",
      "value": 74.90500045776368
    },
    {
      "time": "2026-01-14",
      "value": 74.84980041503906
    },
    {
      "time": "2026-01-15",
      "value": 74.79460052490235
    },
    {
      "time": "2026-01-16",
      "value": 74.76360046386719
    },
    {
      "time": "2026-01-20",
      "value": 74.70440048217773
    },
    {
      "time": "2026-01-21",
      "value": 74.67360046386719
    },
    {
      "time": "2026-01-22",
      "value": 74.6472004699707
    },
    {
      "time": "2026-01-23",
      "value": 74.59980041503906
    },
    {
      "time": "2026-01-26",
      "value": 74.55340042114258
    },
    {
      "time": "2026-01-27",
      "value": 74.5188003540039
    },
    {
      "time": "2026-01-28",
      "value": 74.5138003540039
    },
    {
      "time": "2026-01-29",
      "value": 74.5122003173828
    },
    {
      "time": "2026-01-30",
      "value": 74.50620040893554
    },
    {
      "time": "2026-02-02",
      "value": 74.520400390625
    },
    {
      "time": "2026-02-03",
      "value": 74.52460037231445
    },
    {
      "time": "2026-02-04",
      "value": 74.54080032348632
    },
    {
      "time": "2026-02-05",
      "value": 74.52400039672851
    },
    {
      "time": "2026-02-06",
      "value": 74.52340042114258
    },
    {
      "time": "2026-02-09",
      "value": 74.51860046386719
    },
    {
      "time": "2026-02-10",
      "value": 74.49500045776367
    },
    {
      "time": "2026-02-11",
      "value": 74.46860046386719
    },
    {
      "time": "2026-02-12",
      "value": 74.43420043945312
    },
    {
      "time": "2026-02-13",
      "value": 74.3970004272461
    },
    {
      "time": "2026-02-17",
      "value": 74.34740036010743
    },
    {
      "time": "2026-02-18",
      "value": 74.30580032348632
    },
    {
      "time": "2026-02-19",
      "value": 74.2622003173828
    },
    {
      "time": "2026-02-20",
      "value": 74.23160034179688
    },
    {
      "time": "2026-02-23",
      "value": 74.18940032958984
    },
    {
      "time": "2026-02-24",
      "value": 74.14340026855469
    },
    {
      "time": "2026-02-25",
      "value": 74.10620025634766
    },
    {
      "time": "2026-02-26",
      "value": 74.08160018920898
    },
    {
      "time": "2026-02-27",
      "value": 74.05540023803711
    },
    {
      "time": "2026-03-02",
      "value": 74.16360015869141
    },
    {
      "time": "2026-03-03",
      "value": 74.25080017089844
    },
    {
      "time": "2026-03-04",
      "value": 74.33440017700195
    },
    {
      "time": "2026-03-05",
      "value": 74.38800018310548
    },
    {
      "time": "2026-03-06",
      "value": 74.41580032348632
    },
    {
      "time": "2026-03-09",
      "value": 74.44300033569336
    },
    {
      "time": "2026-03-10",
      "value": 74.47320037841797
    },
    {
      "time": "2026-03-11",
      "value": 74.50300033569336
    },
    {
      "time": "2026-03-12",
      "value": 74.51180023193359
    },
    {
      "time": "2026-03-13",
      "value": 74.50420028686523
    },
    {
      "time": "2026-03-16",
      "value": 74.5154002380371
    },
    {
      "time": "2026-03-17",
      "value": 74.51500030517577
    },
    {
      "time": "2026-03-18",
      "value": 74.47880035400391
    },
    {
      "time": "2026-03-19",
      "value": 74.42180038452149
    },
    {
      "time": "2026-03-20",
      "value": 74.34080032348633
    },
    {
      "time": "2026-03-23",
      "value": 74.28100021362305
    },
    {
      "time": "2026-03-24",
      "value": 74.2036001586914
    },
    {
      "time": "2026-03-25",
      "value": 74.13360015869141
    },
    {
      "time": "2026-03-26",
      "value": 74.03720016479492
    },
    {
      "time": "2026-03-27",
      "value": 73.92640014648437
    },
    {
      "time": "2026-03-30",
      "value": 73.8070001220703
    },
    {
      "time": "2026-03-31",
      "value": 73.72320007324218
    },
    {
      "time": "2026-04-01",
      "value": 73.68139999389649
    },
    {
      "time": "2026-04-02",
      "value": 73.61819992065429
    },
    {
      "time": "2026-04-06",
      "value": 73.5552000427246
    },
    {
      "time": "2026-04-07",
      "value": 73.49020004272461
    },
    {
      "time": "2026-04-08",
      "value": 73.47619995117188
    },
    {
      "time": "2026-04-09",
      "value": 73.44979995727539
    },
    {
      "time": "2026-04-10",
      "value": 73.42639999389648
    },
    {
      "time": "2026-04-13",
      "value": 73.4168000793457
    },
    {
      "time": "2026-04-14",
      "value": 73.44360000610351
    },
    {
      "time": "2026-04-15",
      "value": 73.46720001220703
    },
    {
      "time": "2026-04-16",
      "value": 73.49940002441406
    },
    {
      "time": "2026-04-17",
      "value": 73.5516000366211
    },
    {
      "time": "2026-04-20",
      "value": 73.61919998168945
    },
    {
      "time": "2026-04-21",
      "value": 73.63519989013672
    },
    {
      "time": "2026-04-22",
      "value": 73.6547998046875
    },
    {
      "time": "2026-04-23",
      "value": 73.67359985351563
    },
    {
      "time": "2026-04-24",
      "value": 73.69679992675782
    },
    {
      "time": "2026-04-27",
      "value": 73.74199996948242
    },
    {
      "time": "2026-04-28",
      "value": 73.77599990844726
    },
    {
      "time": "2026-04-29",
      "value": 73.80519989013672
    },
    {
      "time": "2026-04-30",
      "value": 73.85019989013672
    },
    {
      "time": "2026-05-01",
      "value": 73.89679992675781
    },
    {
      "time": "2026-05-04",
      "value": 73.9315998840332
    },
    {
      "time": "2026-05-05",
      "value": 73.99399978637695
    },
    {
      "time": "2026-05-06",
      "value": 74.08339981079102
    },
    {
      "time": "2026-05-07",
      "value": 74.14099975585937
    },
    {
      "time": "2026-05-08",
      "value": 74.22499969482422
    },
    {
      "time": "2026-05-11",
      "value": 74.31539962768555
    },
    {
      "time": "2026-05-12",
      "value": 74.40499969482421
    },
    {
      "time": "2026-05-13",
      "value": 74.54279968261719
    },
    {
      "time": "2026-05-14",
      "value": 74.67359970092774
    },
    {
      "time": "2026-05-15",
      "value": 74.78839965820312
    },
    {
      "time": "2026-05-18",
      "value": 74.91859954833984
    },
    {
      "time": "2026-05-19",
      "value": 75.02379943847656
    },
    {
      "time": "2026-05-20",
      "value": 75.14579940795899
    },
    {
      "time": "2026-05-21",
      "value": 75.27759948730468
    },
    {
      "time": "2026-05-22",
      "value": 75.43659957885743
    },
    {
      "time": "2026-05-26",
      "value": 75.6329995727539
    },
    {
      "time": "2026-05-27",
      "value": 75.82199951171874
    },
    {
      "time": "2026-05-28",
      "value": 76.01559951782227
    },
    {
      "time": "2026-05-29",
      "value": 76.23379943847657
    },
    {
      "time": "2026-06-01",
      "value": 76.46359939575196
    },
    {
      "time": "2026-06-02",
      "value": 76.73399932861328
    },
    {
      "time": "2026-06-03",
      "value": 76.97539932250976
    },
    {
      "time": "2026-06-04",
      "value": 77.21819946289062
    },
    {
      "time": "2026-06-05",
      "value": 77.38719940185547
    },
    {
      "time": "2026-06-08",
      "value": 77.59859939575195
    },
    {
      "time": "2026-06-09",
      "value": 77.8291993713379
    },
    {
      "time": "2026-06-10",
      "value": 78.03499938964843
    },
    {
      "time": "2026-06-11",
      "value": 78.24379943847656
    },
    {
      "time": "2026-06-12",
      "value": 78.43839950561524
    },
    {
      "time": "2026-06-15",
      "value": 78.66179946899415
    },
    {
      "time": "2026-06-16",
      "value": 78.87179946899414
    },
    {
      "time": "2026-06-17",
      "value": 79.06679946899413
    },
    {
      "time": "2026-06-18",
      "value": 79.22399948120118
    },
    {
      "time": "2026-06-22",
      "value": 79.3743995666504
    },
    {
      "time": "2026-06-23",
      "value": 79.48879959106445
    },
    {
      "time": "2026-06-24",
      "value": 79.5793995666504
    },
    {
      "time": "2026-06-25",
      "value": 79.66179962158203
    },
    {
      "time": "2026-06-26",
      "value": 79.73259963989258
    },
    {
      "time": "2026-06-29",
      "value": 79.82179962158203
    },
    {
      "time": "2026-06-30",
      "value": 79.91119964599609
    },
    {
      "time": "2026-07-01",
      "value": 79.99739959716797
    },
    {
      "time": "2026-07-02",
      "value": 80.09899963378906
    },
    {
      "time": "2026-07-06",
      "value": 80.19879959106446
    },
    {
      "time": "2026-07-07",
      "value": 80.2861994934082
    },
    {
      "time": "2026-07-08",
      "value": 80.35579940795898
    },
    {
      "time": "2026-07-09",
      "value": 80.43559936523438
    },
    {
      "time": "2026-07-10",
      "value": 80.5293994140625
    },
    {
      "time": "2026-07-13",
      "value": 80.60999938964844
    },
    {
      "time": "2026-07-14",
      "value": 80.67239944458008
    },
    {
      "time": "2026-07-15",
      "value": 80.74139938354492
    },
    {
      "time": "2026-07-16",
      "value": 80.7943994140625
    },
    {
      "time": "2026-07-17",
      "value": 80.81419952392578
    },
    {
      "time": "2026-07-20",
      "value": 80.794599609375
    },
    {
      "time": "2026-07-21",
      "value": 80.81819961547852
    },
    {
      "time": "2026-07-22",
      "value": 80.82979965209961
    },
    {
      "time": "2026-07-23",
      "value": 80.82779968261718
    },
    {
      "time": "2026-07-24",
      "value": 80.82359970092773
    }
  ],
  "analysis": null
}