{
  "ok": true,
  "cached": false,
  "ticker": "MFEIX",
  "price": 198,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 222.1999969482422,
      "high": 222.1999969482422,
      "low": 222.1999969482422,
      "close": 222.1999969482422,
      "volume": 0
    },
    {
      "time": "2025-07-28",
      "open": 222.88999938964844,
      "high": 222.88999938964844,
      "low": 222.88999938964844,
      "close": 222.88999938964844,
      "volume": 0
    },
    {
      "time": "2025-07-29",
      "open": 222.08999633789062,
      "high": 222.08999633789062,
      "low": 222.08999633789062,
      "close": 222.08999633789062,
      "volume": 0
    },
    {
      "time": "2025-07-30",
      "open": 222.89999389648438,
      "high": 222.89999389648438,
      "low": 222.89999389648438,
      "close": 222.89999389648438,
      "volume": 0
    },
    {
      "time": "2025-07-31",
      "open": 219.9600067138672,
      "high": 219.9600067138672,
      "low": 219.9600067138672,
      "close": 219.9600067138672,
      "volume": 0
    },
    {
      "time": "2025-08-01",
      "open": 215.13999938964844,
      "high": 215.13999938964844,
      "low": 215.13999938964844,
      "close": 215.13999938964844,
      "volume": 0
    },
    {
      "time": "2025-08-04",
      "open": 219.27000427246094,
      "high": 219.27000427246094,
      "low": 219.27000427246094,
      "close": 219.27000427246094,
      "volume": 0
    },
    {
      "time": "2025-08-05",
      "open": 217.05999755859375,
      "high": 217.05999755859375,
      "low": 217.05999755859375,
      "close": 217.05999755859375,
      "volume": 0
    },
    {
      "time": "2025-08-06",
      "open": 219.41000366210938,
      "high": 219.41000366210938,
      "low": 219.41000366210938,
      "close": 219.41000366210938,
      "volume": 0
    },
    {
      "time": "2025-08-07",
      "open": 219.1699981689453,
      "high": 219.1699981689453,
      "low": 219.1699981689453,
      "close": 219.1699981689453,
      "volume": 0
    },
    {
      "time": "2025-08-08",
      "open": 220.75999450683594,
      "high": 220.75999450683594,
      "low": 220.75999450683594,
      "close": 220.75999450683594,
      "volume": 0
    },
    {
      "time": "2025-08-11",
      "open": 219.82000732421875,
      "high": 219.82000732421875,
      "low": 219.82000732421875,
      "close": 219.82000732421875,
      "volume": 0
    },
    {
      "time": "2025-08-12",
      "open": 222.1699981689453,
      "high": 222.1699981689453,
      "low": 222.1699981689453,
      "close": 222.1699981689453,
      "volume": 0
    },
    {
      "time": "2025-08-13",
      "open": 221.02999877929688,
      "high": 221.02999877929688,
      "low": 221.02999877929688,
      "close": 221.02999877929688,
      "volume": 0
    },
    {
      "time": "2025-08-14",
      "open": 221.57000732421875,
      "high": 221.57000732421875,
      "low": 221.57000732421875,
      "close": 221.57000732421875,
      "volume": 0
    },
    {
      "time": "2025-08-15",
      "open": 220.85000610351562,
      "high": 220.85000610351562,
      "low": 220.85000610351562,
      "close": 220.85000610351562,
      "volume": 0
    },
    {
      "time": "2025-08-18",
      "open": 221.00999450683594,
      "high": 221.00999450683594,
      "low": 221.00999450683594,
      "close": 221.00999450683594,
      "volume": 0
    },
    {
      "time": "2025-08-19",
      "open": 217.66000366210938,
      "high": 217.66000366210938,
      "low": 217.66000366210938,
      "close": 217.66000366210938,
      "volume": 0
    },
    {
      "time": "2025-08-20",
      "open": 216.64999389648438,
      "high": 216.64999389648438,
      "low": 216.64999389648438,
      "close": 216.64999389648438,
      "volume": 0
    },
    {
      "time": "2025-08-21",
      "open": 215.80999755859375,
      "high": 215.80999755859375,
      "low": 215.80999755859375,
      "close": 215.80999755859375,
      "volume": 0
    },
    {
      "time": "2025-08-22",
      "open": 218.77000427246094,
      "high": 218.77000427246094,
      "low": 218.77000427246094,
      "close": 218.77000427246094,
      "volume": 0
    },
    {
      "time": "2025-08-25",
      "open": 218.17999267578125,
      "high": 218.17999267578125,
      "low": 218.17999267578125,
      "close": 218.17999267578125,
      "volume": 0
    },
    {
      "time": "2025-08-26",
      "open": 219.1999969482422,
      "high": 219.1999969482422,
      "low": 219.1999969482422,
      "close": 219.1999969482422,
      "volume": 0
    },
    {
      "time": "2025-08-27",
      "open": 219.5500030517578,
      "high": 219.5500030517578,
      "low": 219.5500030517578,
      "close": 219.5500030517578,
      "volume": 0
    },
    {
      "time": "2025-08-28",
      "open": 220.66000366210938,
      "high": 220.66000366210938,
      "low": 220.66000366210938,
      "close": 220.66000366210938,
      "volume": 0
    },
    {
      "time": "2025-08-29",
      "open": 218.27000427246094,
      "high": 218.27000427246094,
      "low": 218.27000427246094,
      "close": 218.27000427246094,
      "volume": 0
    },
    {
      "time": "2025-09-02",
      "open": 216.38999938964844,
      "high": 216.38999938964844,
      "low": 216.38999938964844,
      "close": 216.38999938964844,
      "volume": 0
    },
    {
      "time": "2025-09-03",
      "open": 217.5399932861328,
      "high": 217.5399932861328,
      "low": 217.5399932861328,
      "close": 217.5399932861328,
      "volume": 0
    },
    {
      "time": "2025-09-04",
      "open": 220.14999389648438,
      "high": 220.14999389648438,
      "low": 220.14999389648438,
      "close": 220.14999389648438,
      "volume": 0
    },
    {
      "time": "2025-09-05",
      "open": 218.47999572753906,
      "high": 218.47999572753906,
      "low": 218.47999572753906,
      "close": 218.47999572753906,
      "volume": 0
    },
    {
      "time": "2025-09-08",
      "open": 220.1300048828125,
      "high": 220.1300048828125,
      "low": 220.1300048828125,
      "close": 220.1300048828125,
      "volume": 0
    },
    {
      "time": "2025-09-09",
      "open": 221.33999633789062,
      "high": 221.33999633789062,
      "low": 221.33999633789062,
      "close": 221.33999633789062,
      "volume": 0
    },
    {
      "time": "2025-09-10",
      "open": 221.36000061035156,
      "high": 221.36000061035156,
      "low": 221.36000061035156,
      "close": 221.36000061035156,
      "volume": 0
    },
    {
      "time": "2025-09-11",
      "open": 222.3000030517578,
      "high": 222.3000030517578,
      "low": 222.3000030517578,
      "close": 222.3000030517578,
      "volume": 0
    },
    {
      "time": "2025-09-12",
      "open": 222.17999267578125,
      "high": 222.17999267578125,
      "low": 222.17999267578125,
      "close": 222.17999267578125,
      "volume": 0
    },
    {
      "time": "2025-09-15",
      "open": 223.7899932861328,
      "high": 223.7899932861328,
      "low": 223.7899932861328,
      "close": 223.7899932861328,
      "volume": 0
    },
    {
      "time": "2025-09-16",
      "open": 223.1300048828125,
      "high": 223.1300048828125,
      "low": 223.1300048828125,
      "close": 223.1300048828125,
      "volume": 0
    },
    {
      "time": "2025-09-17",
      "open": 221.88999938964844,
      "high": 221.88999938964844,
      "low": 221.88999938964844,
      "close": 221.88999938964844,
      "volume": 0
    },
    {
      "time": "2025-09-18",
      "open": 224.2100067138672,
      "high": 224.2100067138672,
      "low": 224.2100067138672,
      "close": 224.2100067138672,
      "volume": 0
    },
    {
      "time": "2025-09-19",
      "open": 225.67999267578125,
      "high": 225.67999267578125,
      "low": 225.67999267578125,
      "close": 225.67999267578125,
      "volume": 0
    },
    {
      "time": "2025-09-22",
      "open": 226.77000427246094,
      "high": 226.77000427246094,
      "low": 226.77000427246094,
      "close": 226.77000427246094,
      "volume": 0
    },
    {
      "time": "2025-09-23",
      "open": 223.88999938964844,
      "high": 223.88999938964844,
      "low": 223.88999938964844,
      "close": 223.88999938964844,
      "volume": 0
    },
    {
      "time": "2025-09-24",
      "open": 222.1999969482422,
      "high": 222.1999969482422,
      "low": 222.1999969482422,
      "close": 222.1999969482422,
      "volume": 0
    },
    {
      "time": "2025-09-25",
      "open": 221.1999969482422,
      "high": 221.1999969482422,
      "low": 221.1999969482422,
      "close": 221.1999969482422,
      "volume": 0
    },
    {
      "time": "2025-09-26",
      "open": 222.02000427246094,
      "high": 222.02000427246094,
      "low": 222.02000427246094,
      "close": 222.02000427246094,
      "volume": 0
    },
    {
      "time": "2025-09-29",
      "open": 222.97000122070312,
      "high": 222.97000122070312,
      "low": 222.97000122070312,
      "close": 222.97000122070312,
      "volume": 0
    },
    {
      "time": "2025-09-30",
      "open": 223.9199981689453,
      "high": 223.9199981689453,
      "low": 223.9199981689453,
      "close": 223.9199981689453,
      "volume": 0
    },
    {
      "time": "2025-10-01",
      "open": 223.99000549316406,
      "high": 223.99000549316406,
      "low": 223.99000549316406,
      "close": 223.99000549316406,
      "volume": 0
    },
    {
      "time": "2025-10-02",
      "open": 224.1699981689453,
      "high": 224.1699981689453,
      "low": 224.1699981689453,
      "close": 224.1699981689453,
      "volume": 0
    },
    {
      "time": "2025-10-03",
      "open": 223.6300048828125,
      "high": 223.6300048828125,
      "low": 223.6300048828125,
      "close": 223.6300048828125,
      "volume": 0
    },
    {
      "time": "2025-10-06",
      "open": 224.3000030517578,
      "high": 224.3000030517578,
      "low": 224.3000030517578,
      "close": 224.3000030517578,
      "volume": 0
    },
    {
      "time": "2025-10-07",
      "open": 223.39999389648438,
      "high": 223.39999389648438,
      "low": 223.39999389648438,
      "close": 223.39999389648438,
      "volume": 0
    },
    {
      "time": "2025-10-08",
      "open": 225.47999572753906,
      "high": 225.47999572753906,
      "low": 225.47999572753906,
      "close": 225.47999572753906,
      "volume": 0
    },
    {
      "time": "2025-10-09",
      "open": 225.5399932861328,
      "high": 225.5399932861328,
      "low": 225.5399932861328,
      "close": 225.5399932861328,
      "volume": 0
    },
    {
      "time": "2025-10-10",
      "open": 218.39999389648438,
      "high": 218.39999389648438,
      "low": 218.39999389648438,
      "close": 218.39999389648438,
      "volume": 0
    },
    {
      "time": "2025-10-13",
      "open": 222.4199981689453,
      "high": 222.4199981689453,
      "low": 222.4199981689453,
      "close": 222.4199981689453,
      "volume": 0
    },
    {
      "time": "2025-10-14",
      "open": 220.67999267578125,
      "high": 220.67999267578125,
      "low": 220.67999267578125,
      "close": 220.67999267578125,
      "volume": 0
    },
    {
      "time": "2025-10-15",
      "open": 221.1699981689453,
      "high": 221.1699981689453,
      "low": 221.1699981689453,
      "close": 221.1699981689453,
      "volume": 0
    },
    {
      "time": "2025-10-16",
      "open": 220.14999389648438,
      "high": 220.14999389648438,
      "low": 220.14999389648438,
      "close": 220.14999389648438,
      "volume": 0
    },
    {
      "time": "2025-10-17",
      "open": 221,
      "high": 221,
      "low": 221,
      "close": 221,
      "volume": 0
    },
    {
      "time": "2025-10-20",
      "open": 223.27999877929688,
      "high": 223.27999877929688,
      "low": 223.27999877929688,
      "close": 223.27999877929688,
      "volume": 0
    },
    {
      "time": "2025-10-21",
      "open": 223.4199981689453,
      "high": 223.4199981689453,
      "low": 223.4199981689453,
      "close": 223.4199981689453,
      "volume": 0
    },
    {
      "time": "2025-10-22",
      "open": 222.05999755859375,
      "high": 222.05999755859375,
      "low": 222.05999755859375,
      "close": 222.05999755859375,
      "volume": 0
    },
    {
      "time": "2025-10-23",
      "open": 223.9600067138672,
      "high": 223.9600067138672,
      "low": 223.9600067138672,
      "close": 223.9600067138672,
      "volume": 0
    },
    {
      "time": "2025-10-24",
      "open": 225.97000122070312,
      "high": 225.97000122070312,
      "low": 225.97000122070312,
      "close": 225.97000122070312,
      "volume": 0
    },
    {
      "time": "2025-10-27",
      "open": 229.25,
      "high": 229.25,
      "low": 229.25,
      "close": 229.25,
      "volume": 0
    },
    {
      "time": "2025-10-28",
      "open": 230.97999572753906,
      "high": 230.97999572753906,
      "low": 230.97999572753906,
      "close": 230.97999572753906,
      "volume": 0
    },
    {
      "time": "2025-10-29",
      "open": 232.27000427246094,
      "high": 232.27000427246094,
      "low": 232.27000427246094,
      "close": 232.27000427246094,
      "volume": 0
    },
    {
      "time": "2025-10-30",
      "open": 228.3800048828125,
      "high": 228.3800048828125,
      "low": 228.3800048828125,
      "close": 228.3800048828125,
      "volume": 0
    },
    {
      "time": "2025-10-31",
      "open": 229.02000427246094,
      "high": 229.02000427246094,
      "low": 229.02000427246094,
      "close": 229.02000427246094,
      "volume": 0
    },
    {
      "time": "2025-11-03",
      "open": 230.00999450683594,
      "high": 230.00999450683594,
      "low": 230.00999450683594,
      "close": 230.00999450683594,
      "volume": 0
    },
    {
      "time": "2025-11-04",
      "open": 226.0800018310547,
      "high": 226.0800018310547,
      "low": 226.0800018310547,
      "close": 226.0800018310547,
      "volume": 0
    },
    {
      "time": "2025-11-05",
      "open": 226,
      "high": 226,
      "low": 226,
      "close": 226,
      "volume": 0
    },
    {
      "time": "2025-11-06",
      "open": 222.86000061035156,
      "high": 222.86000061035156,
      "low": 222.86000061035156,
      "close": 222.86000061035156,
      "volume": 0
    },
    {
      "time": "2025-11-07",
      "open": 223.02000427246094,
      "high": 223.02000427246094,
      "low": 223.02000427246094,
      "close": 223.02000427246094,
      "volume": 0
    },
    {
      "time": "2025-11-10",
      "open": 227.82000732421875,
      "high": 227.82000732421875,
      "low": 227.82000732421875,
      "close": 227.82000732421875,
      "volume": 0
    },
    {
      "time": "2025-11-11",
      "open": 227.22000122070312,
      "high": 227.22000122070312,
      "low": 227.22000122070312,
      "close": 227.22000122070312,
      "volume": 0
    },
    {
      "time": "2025-11-12",
      "open": 226.7100067138672,
      "high": 226.7100067138672,
      "low": 226.7100067138672,
      "close": 226.7100067138672,
      "volume": 0
    },
    {
      "time": "2025-11-13",
      "open": 222.0800018310547,
      "high": 222.0800018310547,
      "low": 222.0800018310547,
      "close": 222.0800018310547,
      "volume": 0
    },
    {
      "time": "2025-11-14",
      "open": 222.3699951171875,
      "high": 222.3699951171875,
      "low": 222.3699951171875,
      "close": 222.3699951171875,
      "volume": 0
    },
    {
      "time": "2025-11-17",
      "open": 220.1999969482422,
      "high": 220.1999969482422,
      "low": 220.1999969482422,
      "close": 220.1999969482422,
      "volume": 0
    },
    {
      "time": "2025-11-18",
      "open": 217.25999450683594,
      "high": 217.25999450683594,
      "low": 217.25999450683594,
      "close": 217.25999450683594,
      "volume": 0
    },
    {
      "time": "2025-11-19",
      "open": 218.94000244140625,
      "high": 218.94000244140625,
      "low": 218.94000244140625,
      "close": 218.94000244140625,
      "volume": 0
    },
    {
      "time": "2025-11-20",
      "open": 214.5,
      "high": 214.5,
      "low": 214.5,
      "close": 214.5,
      "volume": 0
    },
    {
      "time": "2025-11-21",
      "open": 215.50999450683594,
      "high": 215.50999450683594,
      "low": 215.50999450683594,
      "close": 215.50999450683594,
      "volume": 0
    },
    {
      "time": "2025-11-24",
      "open": 219.9600067138672,
      "high": 219.9600067138672,
      "low": 219.9600067138672,
      "close": 219.9600067138672,
      "volume": 0
    },
    {
      "time": "2025-11-25",
      "open": 221.25,
      "high": 221.25,
      "low": 221.25,
      "close": 221.25,
      "volume": 0
    },
    {
      "time": "2025-11-26",
      "open": 222.88999938964844,
      "high": 222.88999938964844,
      "low": 222.88999938964844,
      "close": 222.88999938964844,
      "volume": 0
    },
    {
      "time": "2025-11-28",
      "open": 224.14999389648438,
      "high": 224.14999389648438,
      "low": 224.14999389648438,
      "close": 224.14999389648438,
      "volume": 0
    },
    {
      "time": "2025-12-01",
      "open": 222.94000244140625,
      "high": 222.94000244140625,
      "low": 222.94000244140625,
      "close": 222.94000244140625,
      "volume": 0
    },
    {
      "time": "2025-12-02",
      "open": 224.14999389648438,
      "high": 224.14999389648438,
      "low": 224.14999389648438,
      "close": 224.14999389648438,
      "volume": 0
    },
    {
      "time": "2025-12-03",
      "open": 223.07000732421875,
      "high": 223.07000732421875,
      "low": 223.07000732421875,
      "close": 223.07000732421875,
      "volume": 0
    },
    {
      "time": "2025-12-04",
      "open": 223.6999969482422,
      "high": 223.6999969482422,
      "low": 223.6999969482422,
      "close": 223.6999969482422,
      "volume": 0
    },
    {
      "time": "2025-12-05",
      "open": 223.8300018310547,
      "high": 223.8300018310547,
      "low": 223.8300018310547,
      "close": 223.8300018310547,
      "volume": 0
    },
    {
      "time": "2025-12-08",
      "open": 223.7100067138672,
      "high": 223.7100067138672,
      "low": 223.7100067138672,
      "close": 223.7100067138672,
      "volume": 0
    },
    {
      "time": "2025-12-09",
      "open": 223.8800048828125,
      "high": 223.8800048828125,
      "low": 223.8800048828125,
      "close": 223.8800048828125,
      "volume": 0
    },
    {
      "time": "2025-12-10",
      "open": 224.5,
      "high": 224.5,
      "low": 224.5,
      "close": 224.5,
      "volume": 0
    },
    {
      "time": "2025-12-11",
      "open": 224.39999389648438,
      "high": 224.39999389648438,
      "low": 224.39999389648438,
      "close": 224.39999389648438,
      "volume": 0
    },
    {
      "time": "2025-12-12",
      "open": 220.16000366210938,
      "high": 220.16000366210938,
      "low": 220.16000366210938,
      "close": 220.16000366210938,
      "volume": 0
    },
    {
      "time": "2025-12-15",
      "open": 218.9199981689453,
      "high": 218.9199981689453,
      "low": 218.9199981689453,
      "close": 218.9199981689453,
      "volume": 0
    },
    {
      "time": "2025-12-16",
      "open": 193.86000061035156,
      "high": 193.86000061035156,
      "low": 193.86000061035156,
      "close": 193.86000061035156,
      "volume": 0
    },
    {
      "time": "2025-12-17",
      "open": 190.27999877929688,
      "high": 190.27999877929688,
      "low": 190.27999877929688,
      "close": 190.27999877929688,
      "volume": 0
    },
    {
      "time": "2025-12-18",
      "open": 193.17999267578125,
      "high": 193.17999267578125,
      "low": 193.17999267578125,
      "close": 193.17999267578125,
      "volume": 0
    },
    {
      "time": "2025-12-19",
      "open": 195.8300018310547,
      "high": 195.8300018310547,
      "low": 195.8300018310547,
      "close": 195.8300018310547,
      "volume": 0
    },
    {
      "time": "2025-12-22",
      "open": 196.99000549316406,
      "high": 196.99000549316406,
      "low": 196.99000549316406,
      "close": 196.99000549316406,
      "volume": 0
    },
    {
      "time": "2025-12-23",
      "open": 198.69000244140625,
      "high": 198.69000244140625,
      "low": 198.69000244140625,
      "close": 198.69000244140625,
      "volume": 0
    },
    {
      "time": "2025-12-24",
      "open": 199.02999877929688,
      "high": 199.02999877929688,
      "low": 199.02999877929688,
      "close": 199.02999877929688,
      "volume": 0
    },
    {
      "time": "2025-12-26",
      "open": 199.25999450683594,
      "high": 199.25999450683594,
      "low": 199.25999450683594,
      "close": 199.25999450683594,
      "volume": 0
    },
    {
      "time": "2025-12-29",
      "open": 198.47999572753906,
      "high": 198.47999572753906,
      "low": 198.47999572753906,
      "close": 198.47999572753906,
      "volume": 0
    },
    {
      "time": "2025-12-30",
      "open": 198.07000732421875,
      "high": 198.07000732421875,
      "low": 198.07000732421875,
      "close": 198.07000732421875,
      "volume": 0
    },
    {
      "time": "2025-12-31",
      "open": 196.6199951171875,
      "high": 196.6199951171875,
      "low": 196.6199951171875,
      "close": 196.6199951171875,
      "volume": 0
    },
    {
      "time": "2026-01-02",
      "open": 196.47999572753906,
      "high": 196.47999572753906,
      "low": 196.47999572753906,
      "close": 196.47999572753906,
      "volume": 0
    },
    {
      "time": "2026-01-05",
      "open": 197.82000732421875,
      "high": 197.82000732421875,
      "low": 197.82000732421875,
      "close": 197.82000732421875,
      "volume": 0
    },
    {
      "time": "2026-01-06",
      "open": 199.17999267578125,
      "high": 199.17999267578125,
      "low": 199.17999267578125,
      "close": 199.17999267578125,
      "volume": 0
    },
    {
      "time": "2026-01-07",
      "open": 199.1300048828125,
      "high": 199.1300048828125,
      "low": 199.1300048828125,
      "close": 199.1300048828125,
      "volume": 0
    },
    {
      "time": "2026-01-08",
      "open": 197.52999877929688,
      "high": 197.52999877929688,
      "low": 197.52999877929688,
      "close": 197.52999877929688,
      "volume": 0
    },
    {
      "time": "2026-01-09",
      "open": 198.83999633789062,
      "high": 198.83999633789062,
      "low": 198.83999633789062,
      "close": 198.83999633789062,
      "volume": 0
    },
    {
      "time": "2026-01-12",
      "open": 199.38999938964844,
      "high": 199.38999938964844,
      "low": 199.38999938964844,
      "close": 199.38999938964844,
      "volume": 0
    },
    {
      "time": "2026-01-13",
      "open": 198.75999450683594,
      "high": 198.75999450683594,
      "low": 198.75999450683594,
      "close": 198.75999450683594,
      "volume": 0
    },
    {
      "time": "2026-01-14",
      "open": 196.27999877929688,
      "high": 196.27999877929688,
      "low": 196.27999877929688,
      "close": 196.27999877929688,
      "volume": 0
    },
    {
      "time": "2026-01-15",
      "open": 197.33999633789062,
      "high": 197.33999633789062,
      "low": 197.33999633789062,
      "close": 197.33999633789062,
      "volume": 0
    },
    {
      "time": "2026-01-16",
      "open": 197.1699981689453,
      "high": 197.1699981689453,
      "low": 197.1699981689453,
      "close": 197.1699981689453,
      "volume": 0
    },
    {
      "time": "2026-01-20",
      "open": 192.14999389648438,
      "high": 192.14999389648438,
      "low": 192.14999389648438,
      "close": 192.14999389648438,
      "volume": 0
    },
    {
      "time": "2026-01-21",
      "open": 193.52000427246094,
      "high": 193.52000427246094,
      "low": 193.52000427246094,
      "close": 193.52000427246094,
      "volume": 0
    },
    {
      "time": "2026-01-22",
      "open": 194.4499969482422,
      "high": 194.4499969482422,
      "low": 194.4499969482422,
      "close": 194.4499969482422,
      "volume": 0
    },
    {
      "time": "2026-01-23",
      "open": 195.4600067138672,
      "high": 195.4600067138672,
      "low": 195.4600067138672,
      "close": 195.4600067138672,
      "volume": 0
    },
    {
      "time": "2026-01-26",
      "open": 196.75999450683594,
      "high": 196.75999450683594,
      "low": 196.75999450683594,
      "close": 196.75999450683594,
      "volume": 0
    },
    {
      "time": "2026-01-27",
      "open": 198.8300018310547,
      "high": 198.8300018310547,
      "low": 198.8300018310547,
      "close": 198.8300018310547,
      "volume": 0
    },
    {
      "time": "2026-01-28",
      "open": 198.64999389648438,
      "high": 198.64999389648438,
      "low": 198.64999389648438,
      "close": 198.64999389648438,
      "volume": 0
    },
    {
      "time": "2026-01-29",
      "open": 196.89999389648438,
      "high": 196.89999389648438,
      "low": 196.89999389648438,
      "close": 196.89999389648438,
      "volume": 0
    },
    {
      "time": "2026-01-30",
      "open": 194.58999633789062,
      "high": 194.58999633789062,
      "low": 194.58999633789062,
      "close": 194.58999633789062,
      "volume": 0
    },
    {
      "time": "2026-02-02",
      "open": 195.10000610351562,
      "high": 195.10000610351562,
      "low": 195.10000610351562,
      "close": 195.10000610351562,
      "volume": 0
    },
    {
      "time": "2026-02-03",
      "open": 191.07000732421875,
      "high": 191.07000732421875,
      "low": 191.07000732421875,
      "close": 191.07000732421875,
      "volume": 0
    },
    {
      "time": "2026-02-04",
      "open": 187.74000549316406,
      "high": 187.74000549316406,
      "low": 187.74000549316406,
      "close": 187.74000549316406,
      "volume": 0
    },
    {
      "time": "2026-02-05",
      "open": 184.63999938964844,
      "high": 184.63999938964844,
      "low": 184.63999938964844,
      "close": 184.63999938964844,
      "volume": 0
    },
    {
      "time": "2026-02-06",
      "open": 188.57000732421875,
      "high": 188.57000732421875,
      "low": 188.57000732421875,
      "close": 188.57000732421875,
      "volume": 0
    },
    {
      "time": "2026-02-09",
      "open": 190.7899932861328,
      "high": 190.7899932861328,
      "low": 190.7899932861328,
      "close": 190.7899932861328,
      "volume": 0
    },
    {
      "time": "2026-02-10",
      "open": 190.27000427246094,
      "high": 190.27000427246094,
      "low": 190.27000427246094,
      "close": 190.27000427246094,
      "volume": 0
    },
    {
      "time": "2026-02-11",
      "open": 189.5500030517578,
      "high": 189.5500030517578,
      "low": 189.5500030517578,
      "close": 189.5500030517578,
      "volume": 0
    },
    {
      "time": "2026-02-12",
      "open": 185.66000366210938,
      "high": 185.66000366210938,
      "low": 185.66000366210938,
      "close": 185.66000366210938,
      "volume": 0
    },
    {
      "time": "2026-02-13",
      "open": 184.9600067138672,
      "high": 184.9600067138672,
      "low": 184.9600067138672,
      "close": 184.9600067138672,
      "volume": 0
    },
    {
      "time": "2026-02-17",
      "open": 185.50999450683594,
      "high": 185.50999450683594,
      "low": 185.50999450683594,
      "close": 185.50999450683594,
      "volume": 0
    },
    {
      "time": "2026-02-18",
      "open": 187.38999938964844,
      "high": 187.38999938964844,
      "low": 187.38999938964844,
      "close": 187.38999938964844,
      "volume": 0
    },
    {
      "time": "2026-02-19",
      "open": 187.10000610351562,
      "high": 187.10000610351562,
      "low": 187.10000610351562,
      "close": 187.10000610351562,
      "volume": 0
    },
    {
      "time": "2026-02-20",
      "open": 188.77999877929688,
      "high": 188.77999877929688,
      "low": 188.77999877929688,
      "close": 188.77999877929688,
      "volume": 0
    },
    {
      "time": "2026-02-23",
      "open": 186.07000732421875,
      "high": 186.07000732421875,
      "low": 186.07000732421875,
      "close": 186.07000732421875,
      "volume": 0
    },
    {
      "time": "2026-02-24",
      "open": 188.16000366210938,
      "high": 188.16000366210938,
      "low": 188.16000366210938,
      "close": 188.16000366210938,
      "volume": 0
    },
    {
      "time": "2026-02-25",
      "open": 190.5399932861328,
      "high": 190.5399932861328,
      "low": 190.5399932861328,
      "close": 190.5399932861328,
      "volume": 0
    },
    {
      "time": "2026-02-26",
      "open": 188.88999938964844,
      "high": 188.88999938964844,
      "low": 188.88999938964844,
      "close": 188.88999938964844,
      "volume": 0
    },
    {
      "time": "2026-02-27",
      "open": 186.77000427246094,
      "high": 186.77000427246094,
      "low": 186.77000427246094,
      "close": 186.77000427246094,
      "volume": 0
    },
    {
      "time": "2026-03-02",
      "open": 187.0800018310547,
      "high": 187.0800018310547,
      "low": 187.0800018310547,
      "close": 187.0800018310547,
      "volume": 0
    },
    {
      "time": "2026-03-03",
      "open": 185.17999267578125,
      "high": 185.17999267578125,
      "low": 185.17999267578125,
      "close": 185.17999267578125,
      "volume": 0
    },
    {
      "time": "2026-03-04",
      "open": 187.1300048828125,
      "high": 187.1300048828125,
      "low": 187.1300048828125,
      "close": 187.1300048828125,
      "volume": 0
    },
    {
      "time": "2026-03-05",
      "open": 187.05999755859375,
      "high": 187.05999755859375,
      "low": 187.05999755859375,
      "close": 187.05999755859375,
      "volume": 0
    },
    {
      "time": "2026-03-06",
      "open": 183.82000732421875,
      "high": 183.82000732421875,
      "low": 183.82000732421875,
      "close": 183.82000732421875,
      "volume": 0
    },
    {
      "time": "2026-03-09",
      "open": 186.33999633789062,
      "high": 186.33999633789062,
      "low": 186.33999633789062,
      "close": 186.33999633789062,
      "volume": 0
    },
    {
      "time": "2026-03-10",
      "open": 186.0500030517578,
      "high": 186.0500030517578,
      "low": 186.0500030517578,
      "close": 186.0500030517578,
      "volume": 0
    },
    {
      "time": "2026-03-11",
      "open": 185.6300048828125,
      "high": 185.6300048828125,
      "low": 185.6300048828125,
      "close": 185.6300048828125,
      "volume": 0
    },
    {
      "time": "2026-03-12",
      "open": 182.13999938964844,
      "high": 182.13999938964844,
      "low": 182.13999938964844,
      "close": 182.13999938964844,
      "volume": 0
    },
    {
      "time": "2026-03-13",
      "open": 180.30999755859375,
      "high": 180.30999755859375,
      "low": 180.30999755859375,
      "close": 180.30999755859375,
      "volume": 0
    },
    {
      "time": "2026-03-16",
      "open": 182.5800018310547,
      "high": 182.5800018310547,
      "low": 182.5800018310547,
      "close": 182.5800018310547,
      "volume": 0
    },
    {
      "time": "2026-03-17",
      "open": 183.42999267578125,
      "high": 183.42999267578125,
      "low": 183.42999267578125,
      "close": 183.42999267578125,
      "volume": 0
    },
    {
      "time": "2026-03-18",
      "open": 180.7899932861328,
      "high": 180.7899932861328,
      "low": 180.7899932861328,
      "close": 180.7899932861328,
      "volume": 0
    },
    {
      "time": "2026-03-19",
      "open": 180.22000122070312,
      "high": 180.22000122070312,
      "low": 180.22000122070312,
      "close": 180.22000122070312,
      "volume": 0
    },
    {
      "time": "2026-03-20",
      "open": 177.11000061035156,
      "high": 177.11000061035156,
      "low": 177.11000061035156,
      "close": 177.11000061035156,
      "volume": 0
    },
    {
      "time": "2026-03-23",
      "open": 179.77999877929688,
      "high": 179.77999877929688,
      "low": 179.77999877929688,
      "close": 179.77999877929688,
      "volume": 0
    },
    {
      "time": "2026-03-24",
      "open": 178.02000427246094,
      "high": 178.02000427246094,
      "low": 178.02000427246094,
      "close": 178.02000427246094,
      "volume": 0
    },
    {
      "time": "2026-03-25",
      "open": 179.11000061035156,
      "high": 179.11000061035156,
      "low": 179.11000061035156,
      "close": 179.11000061035156,
      "volume": 0
    },
    {
      "time": "2026-03-26",
      "open": 174.64999389648438,
      "high": 174.64999389648438,
      "low": 174.64999389648438,
      "close": 174.64999389648438,
      "volume": 0
    },
    {
      "time": "2026-03-27",
      "open": 170.83999633789062,
      "high": 170.83999633789062,
      "low": 170.83999633789062,
      "close": 170.83999633789062,
      "volume": 0
    },
    {
      "time": "2026-03-30",
      "open": 169.83999633789062,
      "high": 169.83999633789062,
      "low": 169.83999633789062,
      "close": 169.83999633789062,
      "volume": 0
    },
    {
      "time": "2026-03-31",
      "open": 176.3300018310547,
      "high": 176.3300018310547,
      "low": 176.3300018310547,
      "close": 176.3300018310547,
      "volume": 0
    },
    {
      "time": "2026-04-01",
      "open": 177.85000610351562,
      "high": 177.85000610351562,
      "low": 177.85000610351562,
      "close": 177.85000610351562,
      "volume": 0
    },
    {
      "time": "2026-04-02",
      "open": 178.10000610351562,
      "high": 178.10000610351562,
      "low": 178.10000610351562,
      "close": 178.10000610351562,
      "volume": 0
    },
    {
      "time": "2026-04-06",
      "open": 179.17999267578125,
      "high": 179.17999267578125,
      "low": 179.17999267578125,
      "close": 179.17999267578125,
      "volume": 0
    },
    {
      "time": "2026-04-07",
      "open": 179.47999572753906,
      "high": 179.47999572753906,
      "low": 179.47999572753906,
      "close": 179.47999572753906,
      "volume": 0
    },
    {
      "time": "2026-04-08",
      "open": 184.85000610351562,
      "high": 184.85000610351562,
      "low": 184.85000610351562,
      "close": 184.85000610351562,
      "volume": 0
    },
    {
      "time": "2026-04-09",
      "open": 185.91000366210938,
      "high": 185.91000366210938,
      "low": 185.91000366210938,
      "close": 185.91000366210938,
      "volume": 0
    },
    {
      "time": "2026-04-10",
      "open": 186.69000244140625,
      "high": 186.69000244140625,
      "low": 186.69000244140625,
      "close": 186.69000244140625,
      "volume": 0
    },
    {
      "time": "2026-04-13",
      "open": 189.38999938964844,
      "high": 189.38999938964844,
      "low": 189.38999938964844,
      "close": 189.38999938964844,
      "volume": 0
    },
    {
      "time": "2026-04-14",
      "open": 193,
      "high": 193,
      "low": 193,
      "close": 193,
      "volume": 0
    },
    {
      "time": "2026-04-15",
      "open": 195.60000610351562,
      "high": 195.60000610351562,
      "low": 195.60000610351562,
      "close": 195.60000610351562,
      "volume": 0
    },
    {
      "time": "2026-04-16",
      "open": 195.3000030517578,
      "high": 195.3000030517578,
      "low": 195.3000030517578,
      "close": 195.3000030517578,
      "volume": 0
    },
    {
      "time": "2026-04-17",
      "open": 198.2899932861328,
      "high": 198.2899932861328,
      "low": 198.2899932861328,
      "close": 198.2899932861328,
      "volume": 0
    },
    {
      "time": "2026-04-20",
      "open": 197.75,
      "high": 197.75,
      "low": 197.75,
      "close": 197.75,
      "volume": 0
    },
    {
      "time": "2026-04-21",
      "open": 196.5399932861328,
      "high": 196.5399932861328,
      "low": 196.5399932861328,
      "close": 196.5399932861328,
      "volume": 0
    },
    {
      "time": "2026-04-22",
      "open": 199.8800048828125,
      "high": 199.8800048828125,
      "low": 199.8800048828125,
      "close": 199.8800048828125,
      "volume": 0
    },
    {
      "time": "2026-04-23",
      "open": 197.6199951171875,
      "high": 197.6199951171875,
      "low": 197.6199951171875,
      "close": 197.6199951171875,
      "volume": 0
    },
    {
      "time": "2026-04-24",
      "open": 200.52000427246094,
      "high": 200.52000427246094,
      "low": 200.52000427246094,
      "close": 200.52000427246094,
      "volume": 0
    },
    {
      "time": "2026-04-27",
      "open": 201.25,
      "high": 201.25,
      "low": 201.25,
      "close": 201.25,
      "volume": 0
    },
    {
      "time": "2026-04-28",
      "open": 199.24000549316406,
      "high": 199.24000549316406,
      "low": 199.24000549316406,
      "close": 199.24000549316406,
      "volume": 0
    },
    {
      "time": "2026-04-29",
      "open": 198.89999389648438,
      "high": 198.89999389648438,
      "low": 198.89999389648438,
      "close": 198.89999389648438,
      "volume": 0
    },
    {
      "time": "2026-04-30",
      "open": 199.22999572753906,
      "high": 199.22999572753906,
      "low": 199.22999572753906,
      "close": 199.22999572753906,
      "volume": 0
    },
    {
      "time": "2026-05-01",
      "open": 199.88999938964844,
      "high": 199.88999938964844,
      "low": 199.88999938964844,
      "close": 199.88999938964844,
      "volume": 0
    },
    {
      "time": "2026-05-04",
      "open": 199.5,
      "high": 199.5,
      "low": 199.5,
      "close": 199.5,
      "volume": 0
    },
    {
      "time": "2026-05-05",
      "open": 200.00999450683594,
      "high": 200.00999450683594,
      "low": 200.00999450683594,
      "close": 200.00999450683594,
      "volume": 0
    },
    {
      "time": "2026-05-06",
      "open": 203.4199981689453,
      "high": 203.4199981689453,
      "low": 203.4199981689453,
      "close": 203.4199981689453,
      "volume": 0
    },
    {
      "time": "2026-05-07",
      "open": 203.08999633789062,
      "high": 203.08999633789062,
      "low": 203.08999633789062,
      "close": 203.08999633789062,
      "volume": 0
    },
    {
      "time": "2026-05-08",
      "open": 204.02000427246094,
      "high": 204.02000427246094,
      "low": 204.02000427246094,
      "close": 204.02000427246094,
      "volume": 0
    },
    {
      "time": "2026-05-11",
      "open": 203.6699981689453,
      "high": 203.6699981689453,
      "low": 203.6699981689453,
      "close": 203.6699981689453,
      "volume": 0
    },
    {
      "time": "2026-05-12",
      "open": 203.30999755859375,
      "high": 203.30999755859375,
      "low": 203.30999755859375,
      "close": 203.30999755859375,
      "volume": 0
    },
    {
      "time": "2026-05-13",
      "open": 204.85000610351562,
      "high": 204.85000610351562,
      "low": 204.85000610351562,
      "close": 204.85000610351562,
      "volume": 0
    },
    {
      "time": "2026-05-14",
      "open": 207.52999877929688,
      "high": 207.52999877929688,
      "low": 207.52999877929688,
      "close": 207.52999877929688,
      "volume": 0
    },
    {
      "time": "2026-05-15",
      "open": 204.47999572753906,
      "high": 204.47999572753906,
      "low": 204.47999572753906,
      "close": 204.47999572753906,
      "volume": 0
    },
    {
      "time": "2026-05-18",
      "open": 203.52000427246094,
      "high": 203.52000427246094,
      "low": 203.52000427246094,
      "close": 203.52000427246094,
      "volume": 0
    },
    {
      "time": "2026-05-19",
      "open": 201.47999572753906,
      "high": 201.47999572753906,
      "low": 201.47999572753906,
      "close": 201.47999572753906,
      "volume": 0
    },
    {
      "time": "2026-05-20",
      "open": 203.8699951171875,
      "high": 203.8699951171875,
      "low": 203.8699951171875,
      "close": 203.8699951171875,
      "volume": 0
    },
    {
      "time": "2026-05-21",
      "open": 204.4199981689453,
      "high": 204.4199981689453,
      "low": 204.4199981689453,
      "close": 204.4199981689453,
      "volume": 0
    },
    {
      "time": "2026-05-22",
      "open": 204.19000244140625,
      "high": 204.19000244140625,
      "low": 204.19000244140625,
      "close": 204.19000244140625,
      "volume": 0
    },
    {
      "time": "2026-05-26",
      "open": 205.5,
      "high": 205.5,
      "low": 205.5,
      "close": 205.5,
      "volume": 0
    },
    {
      "time": "2026-05-27",
      "open": 205.39999389648438,
      "high": 205.39999389648438,
      "low": 205.39999389648438,
      "close": 205.39999389648438,
      "volume": 0
    },
    {
      "time": "2026-05-28",
      "open": 207.4600067138672,
      "high": 207.4600067138672,
      "low": 207.4600067138672,
      "close": 207.4600067138672,
      "volume": 0
    },
    {
      "time": "2026-05-29",
      "open": 207.3300018310547,
      "high": 207.3300018310547,
      "low": 207.3300018310547,
      "close": 207.3300018310547,
      "volume": 0
    },
    {
      "time": "2026-06-01",
      "open": 209.6999969482422,
      "high": 209.6999969482422,
      "low": 209.6999969482422,
      "close": 209.6999969482422,
      "volume": 0
    },
    {
      "time": "2026-06-02",
      "open": 208.97999572753906,
      "high": 208.97999572753906,
      "low": 208.97999572753906,
      "close": 208.97999572753906,
      "volume": 0
    },
    {
      "time": "2026-06-03",
      "open": 206.33999633789062,
      "high": 206.33999633789062,
      "low": 206.33999633789062,
      "close": 206.33999633789062,
      "volume": 0
    },
    {
      "time": "2026-06-04",
      "open": 207.42999267578125,
      "high": 207.42999267578125,
      "low": 207.42999267578125,
      "close": 207.42999267578125,
      "volume": 0
    },
    {
      "time": "2026-06-05",
      "open": 200.36000061035156,
      "high": 200.36000061035156,
      "low": 200.36000061035156,
      "close": 200.36000061035156,
      "volume": 0
    },
    {
      "time": "2026-06-08",
      "open": 201.08999633789062,
      "high": 201.08999633789062,
      "low": 201.08999633789062,
      "close": 201.08999633789062,
      "volume": 0
    },
    {
      "time": "2026-06-09",
      "open": 200.49000549316406,
      "high": 200.49000549316406,
      "low": 200.49000549316406,
      "close": 200.49000549316406,
      "volume": 0
    },
    {
      "time": "2026-06-10",
      "open": 196.0399932861328,
      "high": 196.0399932861328,
      "low": 196.0399932861328,
      "close": 196.0399932861328,
      "volume": 0
    },
    {
      "time": "2026-06-11",
      "open": 199.57000732421875,
      "high": 199.57000732421875,
      "low": 199.57000732421875,
      "close": 199.57000732421875,
      "volume": 0
    },
    {
      "time": "2026-06-12",
      "open": 201.05999755859375,
      "high": 201.05999755859375,
      "low": 201.05999755859375,
      "close": 201.05999755859375,
      "volume": 0
    },
    {
      "time": "2026-06-15",
      "open": 206.9600067138672,
      "high": 206.9600067138672,
      "low": 206.9600067138672,
      "close": 206.9600067138672,
      "volume": 0
    },
    {
      "time": "2026-06-16",
      "open": 206.0500030517578,
      "high": 206.0500030517578,
      "low": 206.0500030517578,
      "close": 206.0500030517578,
      "volume": 0
    },
    {
      "time": "2026-06-17",
      "open": 203.57000732421875,
      "high": 203.57000732421875,
      "low": 203.57000732421875,
      "close": 203.57000732421875,
      "volume": 0
    },
    {
      "time": "2026-06-18",
      "open": 206.94000244140625,
      "high": 206.94000244140625,
      "low": 206.94000244140625,
      "close": 206.94000244140625,
      "volume": 0
    },
    {
      "time": "2026-06-22",
      "open": 203.89999389648438,
      "high": 203.89999389648438,
      "low": 203.89999389648438,
      "close": 203.89999389648438,
      "volume": 0
    },
    {
      "time": "2026-06-23",
      "open": 199.5500030517578,
      "high": 199.5500030517578,
      "low": 199.5500030517578,
      "close": 199.5500030517578,
      "volume": 0
    },
    {
      "time": "2026-06-24",
      "open": 199.42999267578125,
      "high": 199.42999267578125,
      "low": 199.42999267578125,
      "close": 199.42999267578125,
      "volume": 0
    },
    {
      "time": "2026-06-25",
      "open": 198.64999389648438,
      "high": 198.64999389648438,
      "low": 198.64999389648438,
      "close": 198.64999389648438,
      "volume": 0
    },
    {
      "time": "2026-06-26",
      "open": 197.6699981689453,
      "high": 197.6699981689453,
      "low": 197.6699981689453,
      "close": 197.6699981689453,
      "volume": 0
    },
    {
      "time": "2026-06-29",
      "open": 201.42999267578125,
      "high": 201.42999267578125,
      "low": 201.42999267578125,
      "close": 201.42999267578125,
      "volume": 0
    },
    {
      "time": "2026-06-30",
      "open": 204.75999450683594,
      "high": 204.75999450683594,
      "low": 204.75999450683594,
      "close": 204.75999450683594,
      "volume": 0
    },
    {
      "time": "2026-07-01",
      "open": 203.0399932861328,
      "high": 203.0399932861328,
      "low": 203.0399932861328,
      "close": 203.0399932861328,
      "volume": 0
    },
    {
      "time": "2026-07-02",
      "open": 201.5800018310547,
      "high": 201.5800018310547,
      "low": 201.5800018310547,
      "close": 201.5800018310547,
      "volume": 0
    },
    {
      "time": "2026-07-06",
      "open": 203.8300018310547,
      "high": 203.8300018310547,
      "low": 203.8300018310547,
      "close": 203.8300018310547,
      "volume": 0
    },
    {
      "time": "2026-07-07",
      "open": 201.94000244140625,
      "high": 201.94000244140625,
      "low": 201.94000244140625,
      "close": 201.94000244140625,
      "volume": 0
    },
    {
      "time": "2026-07-08",
      "open": 202.5399932861328,
      "high": 202.5399932861328,
      "low": 202.5399932861328,
      "close": 202.5399932861328,
      "volume": 0
    },
    {
      "time": "2026-07-09",
      "open": 204.64999389648438,
      "high": 204.64999389648438,
      "low": 204.64999389648438,
      "close": 204.64999389648438,
      "volume": 0
    },
    {
      "time": "2026-07-10",
      "open": 206.00999450683594,
      "high": 206.00999450683594,
      "low": 206.00999450683594,
      "close": 206.00999450683594,
      "volume": 0
    },
    {
      "time": "2026-07-13",
      "open": 202.63999938964844,
      "high": 202.63999938964844,
      "low": 202.63999938964844,
      "close": 202.63999938964844,
      "volume": 0
    },
    {
      "time": "2026-07-14",
      "open": 205.22000122070312,
      "high": 205.22000122070312,
      "low": 205.22000122070312,
      "close": 205.22000122070312,
      "volume": 0
    },
    {
      "time": "2026-07-15",
      "open": 206.0500030517578,
      "high": 206.0500030517578,
      "low": 206.0500030517578,
      "close": 206.0500030517578,
      "volume": 0
    },
    {
      "time": "2026-07-16",
      "open": 202.8300018310547,
      "high": 202.8300018310547,
      "low": 202.8300018310547,
      "close": 202.8300018310547,
      "volume": 0
    },
    {
      "time": "2026-07-17",
      "open": 199.86000061035156,
      "high": 199.86000061035156,
      "low": 199.86000061035156,
      "close": 199.86000061035156,
      "volume": 0
    },
    {
      "time": "2026-07-20",
      "open": 200.27999877929688,
      "high": 200.27999877929688,
      "low": 200.27999877929688,
      "close": 200.27999877929688,
      "volume": 0
    },
    {
      "time": "2026-07-21",
      "open": 202.38999938964844,
      "high": 202.38999938964844,
      "low": 202.38999938964844,
      "close": 202.38999938964844,
      "volume": 0
    },
    {
      "time": "2026-07-22",
      "open": 201.67999267578125,
      "high": 201.67999267578125,
      "low": 201.67999267578125,
      "close": 201.67999267578125,
      "volume": 0
    },
    {
      "time": "2026-07-23",
      "open": 199.0500030517578,
      "high": 199.0500030517578,
      "low": 199.0500030517578,
      "close": 199.0500030517578,
      "volume": 0
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 220.90759979248048
    },
    {
      "time": "2025-10-06",
      "value": 220.9495999145508
    },
    {
      "time": "2025-10-07",
      "value": 220.9597998046875
    },
    {
      "time": "2025-10-08",
      "value": 221.02759979248046
    },
    {
      "time": "2025-10-09",
      "value": 221.08039978027344
    },
    {
      "time": "2025-10-10",
      "value": 221.04919952392578
    },
    {
      "time": "2025-10-13",
      "value": 221.19479949951173
    },
    {
      "time": "2025-10-14",
      "value": 221.22299926757813
    },
    {
      "time": "2025-10-15",
      "value": 221.30519927978514
    },
    {
      "time": "2025-10-16",
      "value": 221.31999908447267
    },
    {
      "time": "2025-10-17",
      "value": 221.35659912109375
    },
    {
      "time": "2025-10-20",
      "value": 221.40699920654296
    },
    {
      "time": "2025-10-21",
      "value": 221.4789990234375
    },
    {
      "time": "2025-10-22",
      "value": 221.47679901123047
    },
    {
      "time": "2025-10-23",
      "value": 221.53539916992187
    },
    {
      "time": "2025-10-24",
      "value": 221.62339904785156
    },
    {
      "time": "2025-10-27",
      "value": 221.79139892578124
    },
    {
      "time": "2025-10-28",
      "value": 221.9907989501953
    },
    {
      "time": "2025-10-29",
      "value": 222.28299896240233
    },
    {
      "time": "2025-10-30",
      "value": 222.51759918212892
    },
    {
      "time": "2025-10-31",
      "value": 222.78179931640625
    },
    {
      "time": "2025-11-03",
      "value": 223.00659912109376
    },
    {
      "time": "2025-11-04",
      "value": 223.1645993041992
    },
    {
      "time": "2025-11-05",
      "value": 223.30059936523438
    },
    {
      "time": "2025-11-06",
      "value": 223.36679931640626
    },
    {
      "time": "2025-11-07",
      "value": 223.41399932861327
    },
    {
      "time": "2025-11-10",
      "value": 223.60499938964844
    },
    {
      "time": "2025-11-11",
      "value": 223.82159942626953
    },
    {
      "time": "2025-11-12",
      "value": 224.00499969482422
    },
    {
      "time": "2025-11-13",
      "value": 224.04359985351562
    },
    {
      "time": "2025-11-14",
      "value": 224.1213998413086
    },
    {
      "time": "2025-11-17",
      "value": 224.1227996826172
    },
    {
      "time": "2025-11-18",
      "value": 224.0411996459961
    },
    {
      "time": "2025-11-19",
      "value": 223.99279968261717
    },
    {
      "time": "2025-11-20",
      "value": 223.83679962158203
    },
    {
      "time": "2025-11-21",
      "value": 223.70339965820312
    },
    {
      "time": "2025-11-24",
      "value": 223.62679992675783
    },
    {
      "time": "2025-11-25",
      "value": 223.58919982910157
    },
    {
      "time": "2025-11-26",
      "value": 223.60919982910156
    },
    {
      "time": "2025-11-28",
      "value": 223.6079995727539
    },
    {
      "time": "2025-12-01",
      "value": 223.5531997680664
    },
    {
      "time": "2025-12-02",
      "value": 223.50079956054688
    },
    {
      "time": "2025-12-03",
      "value": 223.48439971923827
    },
    {
      "time": "2025-12-04",
      "value": 223.51439971923827
    },
    {
      "time": "2025-12-05",
      "value": 223.56699981689454
    },
    {
      "time": "2025-12-08",
      "value": 223.60079986572265
    },
    {
      "time": "2025-12-09",
      "value": 223.61899993896483
    },
    {
      "time": "2025-12-10",
      "value": 223.63059997558594
    },
    {
      "time": "2025-12-11",
      "value": 223.63879974365236
    },
    {
      "time": "2025-12-12",
      "value": 223.55859985351563
    },
    {
      "time": "2025-12-15",
      "value": 223.4643997192383
    },
    {
      "time": "2025-12-16",
      "value": 222.85559967041016
    },
    {
      "time": "2025-12-17",
      "value": 222.1931997680664
    },
    {
      "time": "2025-12-18",
      "value": 221.54719970703124
    },
    {
      "time": "2025-12-19",
      "value": 220.9529998779297
    },
    {
      "time": "2025-12-22",
      "value": 220.5248001098633
    },
    {
      "time": "2025-12-23",
      "value": 220.0502001953125
    },
    {
      "time": "2025-12-24",
      "value": 219.6172003173828
    },
    {
      "time": "2025-12-26",
      "value": 219.17900024414064
    },
    {
      "time": "2025-12-29",
      "value": 218.74560028076172
    },
    {
      "time": "2025-12-30",
      "value": 218.28700042724608
    },
    {
      "time": "2025-12-31",
      "value": 217.7538003540039
    },
    {
      "time": "2026-01-02",
      "value": 217.21500030517578
    },
    {
      "time": "2026-01-05",
      "value": 216.73020050048828
    },
    {
      "time": "2026-01-06",
      "value": 216.23460021972656
    },
    {
      "time": "2026-01-07",
      "value": 215.69780029296874
    },
    {
      "time": "2026-01-08",
      "value": 215.0634002685547
    },
    {
      "time": "2026-01-09",
      "value": 214.42060028076173
    },
    {
      "time": "2026-01-12",
      "value": 213.76300018310548
    },
    {
      "time": "2026-01-13",
      "value": 213.17059997558593
    },
    {
      "time": "2026-01-14",
      "value": 212.51579986572267
    },
    {
      "time": "2026-01-15",
      "value": 211.86239990234375
    },
    {
      "time": "2026-01-16",
      "value": 211.28419982910157
    },
    {
      "time": "2026-01-20",
      "value": 210.60719970703124
    },
    {
      "time": "2026-01-21",
      "value": 210.02039978027344
    },
    {
      "time": "2026-01-22",
      "value": 209.44899963378907
    },
    {
      "time": "2026-01-23",
      "value": 208.80179962158203
    },
    {
      "time": "2026-01-26",
      "value": 208.19259948730468
    },
    {
      "time": "2026-01-27",
      "value": 207.63499938964844
    },
    {
      "time": "2026-01-28",
      "value": 207.16639923095704
    },
    {
      "time": "2026-01-29",
      "value": 206.65699920654296
    },
    {
      "time": "2026-01-30",
      "value": 206.14479919433595
    },
    {
      "time": "2026-02-02",
      "value": 205.70159942626952
    },
    {
      "time": "2026-02-03",
      "value": 205.14419952392578
    },
    {
      "time": "2026-02-04",
      "value": 204.60899963378907
    },
    {
      "time": "2026-02-05",
      "value": 203.99159973144532
    },
    {
      "time": "2026-02-06",
      "value": 203.36379974365235
    },
    {
      "time": "2026-02-09",
      "value": 202.754599609375
    },
    {
      "time": "2026-02-10",
      "value": 202.10219970703125
    },
    {
      "time": "2026-02-11",
      "value": 201.4101998901367
    },
    {
      "time": "2026-02-12",
      "value": 200.6645999145508
    },
    {
      "time": "2026-02-13",
      "value": 199.88080017089842
    },
    {
      "time": "2026-02-17",
      "value": 199.1295999145508
    },
    {
      "time": "2026-02-18",
      "value": 198.40339996337892
    },
    {
      "time": "2026-02-19",
      "value": 197.66880004882813
    },
    {
      "time": "2026-02-20",
      "value": 196.9701998901367
    },
    {
      "time": "2026-02-23",
      "value": 196.21399993896483
    },
    {
      "time": "2026-02-24",
      "value": 195.48720001220704
    },
    {
      "time": "2026-02-25",
      "value": 194.81
    },
    {
      "time": "2026-02-26",
      "value": 194.18459991455077
    },
    {
      "time": "2026-02-27",
      "value": 193.5416000366211
    },
    {
      "time": "2026-03-02",
      "value": 193.40600006103514
    },
    {
      "time": "2026-03-03",
      "value": 193.30399993896484
    },
    {
      "time": "2026-03-04",
      "value": 193.18300018310546
    },
    {
      "time": "2026-03-05",
      "value": 193.00760009765625
    },
    {
      "time": "2026-03-06",
      "value": 192.74420013427735
    },
    {
      "time": "2026-03-09",
      "value": 192.49720001220703
    },
    {
      "time": "2026-03-10",
      "value": 192.23760009765624
    },
    {
      "time": "2026-03-11",
      "value": 191.96500030517578
    },
    {
      "time": "2026-03-12",
      "value": 191.63820037841796
    },
    {
      "time": "2026-03-13",
      "value": 191.28300018310546
    },
    {
      "time": "2026-03-16",
      "value": 191.0022003173828
    },
    {
      "time": "2026-03-17",
      "value": 190.74120025634767
    },
    {
      "time": "2026-03-18",
      "value": 190.40059997558595
    },
    {
      "time": "2026-03-19",
      "value": 190.02140014648438
    },
    {
      "time": "2026-03-20",
      "value": 189.58100006103516
    },
    {
      "time": "2026-03-23",
      "value": 189.22600006103517
    },
    {
      "time": "2026-03-24",
      "value": 188.80960021972658
    },
    {
      "time": "2026-03-25",
      "value": 188.40400024414063
    },
    {
      "time": "2026-03-26",
      "value": 187.9218002319336
    },
    {
      "time": "2026-03-27",
      "value": 187.41300018310548
    },
    {
      "time": "2026-03-30",
      "value": 186.86300018310547
    },
    {
      "time": "2026-03-31",
      "value": 186.44620025634765
    },
    {
      "time": "2026-04-01",
      "value": 186.1602005004883
    },
    {
      "time": "2026-04-02",
      "value": 185.85180053710937
    },
    {
      "time": "2026-04-06",
      "value": 185.54640045166016
    },
    {
      "time": "2026-04-07",
      "value": 185.2268002319336
    },
    {
      "time": "2026-04-08",
      "value": 184.9886004638672
    },
    {
      "time": "2026-04-09",
      "value": 184.73020050048828
    },
    {
      "time": "2026-04-10",
      "value": 184.49100067138673
    },
    {
      "time": "2026-04-13",
      "value": 184.34080078125
    },
    {
      "time": "2026-04-14",
      "value": 184.30900085449218
    },
    {
      "time": "2026-04-15",
      "value": 184.31900085449217
    },
    {
      "time": "2026-04-16",
      "value": 184.40360076904298
    },
    {
      "time": "2026-04-17",
      "value": 184.61460052490236
    },
    {
      "time": "2026-04-20",
      "value": 184.87680053710938
    },
    {
      "time": "2026-04-21",
      "value": 185.03620025634766
    },
    {
      "time": "2026-04-22",
      "value": 185.21800048828126
    },
    {
      "time": "2026-04-23",
      "value": 185.36500030517578
    },
    {
      "time": "2026-04-24",
      "value": 185.58440032958984
    },
    {
      "time": "2026-04-27",
      "value": 185.89620025634767
    },
    {
      "time": "2026-04-28",
      "value": 186.1818002319336
    },
    {
      "time": "2026-04-29",
      "value": 186.44960021972656
    },
    {
      "time": "2026-04-30",
      "value": 186.68640014648437
    },
    {
      "time": "2026-05-01",
      "value": 186.94220001220702
    },
    {
      "time": "2026-05-04",
      "value": 187.1566000366211
    },
    {
      "time": "2026-05-05",
      "value": 187.43539978027343
    },
    {
      "time": "2026-05-06",
      "value": 187.74059967041015
    },
    {
      "time": "2026-05-07",
      "value": 187.99159973144532
    },
    {
      "time": "2026-05-08",
      "value": 188.29419982910156
    },
    {
      "time": "2026-05-11",
      "value": 188.63219970703125
    },
    {
      "time": "2026-05-12",
      "value": 188.95679962158204
    },
    {
      "time": "2026-05-13",
      "value": 189.3501998901367
    },
    {
      "time": "2026-05-14",
      "value": 189.75819976806642
    },
    {
      "time": "2026-05-15",
      "value": 190.1065997314453
    },
    {
      "time": "2026-05-18",
      "value": 190.50059967041017
    },
    {
      "time": "2026-05-19",
      "value": 190.80339965820312
    },
    {
      "time": "2026-05-20",
      "value": 191.1597994995117
    },
    {
      "time": "2026-05-21",
      "value": 191.53559936523436
    },
    {
      "time": "2026-05-22",
      "value": 191.97659942626953
    },
    {
      "time": "2026-05-26",
      "value": 192.48039947509767
    },
    {
      "time": "2026-05-27",
      "value": 192.93679931640625
    },
    {
      "time": "2026-05-28",
      "value": 193.41739959716796
    },
    {
      "time": "2026-05-29",
      "value": 193.94819976806642
    },
    {
      "time": "2026-06-01",
      "value": 194.5377996826172
    },
    {
      "time": "2026-06-02",
      "value": 195.17519958496095
    },
    {
      "time": "2026-06-03",
      "value": 195.7063995361328
    },
    {
      "time": "2026-06-04",
      "value": 196.2945993041992
    },
    {
      "time": "2026-06-05",
      "value": 196.71959930419922
    },
    {
      "time": "2026-06-08",
      "value": 197.24839935302734
    },
    {
      "time": "2026-06-09",
      "value": 197.84139953613283
    },
    {
      "time": "2026-06-10",
      "value": 198.36539947509766
    },
    {
      "time": "2026-06-11",
      "value": 198.83019958496095
    },
    {
      "time": "2026-06-12",
      "value": 199.2943994140625
    },
    {
      "time": "2026-06-15",
      "value": 199.87159942626954
    },
    {
      "time": "2026-06-16",
      "value": 200.40899963378905
    },
    {
      "time": "2026-06-17",
      "value": 200.89079986572267
    },
    {
      "time": "2026-06-18",
      "value": 201.33259979248047
    },
    {
      "time": "2026-06-22",
      "value": 201.69239959716796
    },
    {
      "time": "2026-06-23",
      "value": 201.949599609375
    },
    {
      "time": "2026-06-24",
      "value": 202.15039947509766
    },
    {
      "time": "2026-06-25",
      "value": 202.26339935302735
    },
    {
      "time": "2026-06-26",
      "value": 202.30479919433594
    },
    {
      "time": "2026-06-29",
      "value": 202.4273989868164
    },
    {
      "time": "2026-06-30",
      "value": 202.55679901123048
    },
    {
      "time": "2026-07-01",
      "value": 202.66259887695313
    },
    {
      "time": "2026-07-02",
      "value": 202.76339904785155
    },
    {
      "time": "2026-07-06",
      "value": 202.84239898681642
    },
    {
      "time": "2026-07-07",
      "value": 202.92879913330077
    },
    {
      "time": "2026-07-08",
      "value": 202.96919891357422
    },
    {
      "time": "2026-07-09",
      "value": 203.0371987915039
    },
    {
      "time": "2026-07-10",
      "value": 203.17259857177734
    },
    {
      "time": "2026-07-13",
      "value": 203.24739868164062
    },
    {
      "time": "2026-07-14",
      "value": 203.3671987915039
    },
    {
      "time": "2026-07-15",
      "value": 203.49039886474608
    },
    {
      "time": "2026-07-16",
      "value": 203.5569989013672
    },
    {
      "time": "2026-07-17",
      "value": 203.5539990234375
    },
    {
      "time": "2026-07-20",
      "value": 203.49119903564454
    },
    {
      "time": "2026-07-21",
      "value": 203.4771990966797
    },
    {
      "time": "2026-07-22",
      "value": 203.43039886474608
    },
    {
      "time": "2026-07-23",
      "value": 203.33799896240234
    }
  ],
  "analysis": null
}