{
  "ok": true,
  "cached": false,
  "ticker": "RERGX",
  "price": 61.73,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 61.619998931884766,
      "high": 61.619998931884766,
      "low": 61.619998931884766,
      "close": 61.619998931884766,
      "volume": 0
    },
    {
      "time": "2025-07-28",
      "open": 60.939998626708984,
      "high": 60.939998626708984,
      "low": 60.939998626708984,
      "close": 60.939998626708984,
      "volume": 0
    },
    {
      "time": "2025-07-29",
      "open": 60.709999084472656,
      "high": 60.709999084472656,
      "low": 60.709999084472656,
      "close": 60.709999084472656,
      "volume": 0
    },
    {
      "time": "2025-07-30",
      "open": 60.349998474121094,
      "high": 60.349998474121094,
      "low": 60.349998474121094,
      "close": 60.349998474121094,
      "volume": 0
    },
    {
      "time": "2025-07-31",
      "open": 59.869998931884766,
      "high": 59.869998931884766,
      "low": 59.869998931884766,
      "close": 59.869998931884766,
      "volume": 0
    },
    {
      "time": "2025-08-01",
      "open": 59.40999984741211,
      "high": 59.40999984741211,
      "low": 59.40999984741211,
      "close": 59.40999984741211,
      "volume": 0
    },
    {
      "time": "2025-08-04",
      "open": 60.369998931884766,
      "high": 60.369998931884766,
      "low": 60.369998931884766,
      "close": 60.369998931884766,
      "volume": 0
    },
    {
      "time": "2025-08-05",
      "open": 60.34000015258789,
      "high": 60.34000015258789,
      "low": 60.34000015258789,
      "close": 60.34000015258789,
      "volume": 0
    },
    {
      "time": "2025-08-06",
      "open": 60.720001220703125,
      "high": 60.720001220703125,
      "low": 60.720001220703125,
      "close": 60.720001220703125,
      "volume": 0
    },
    {
      "time": "2025-08-07",
      "open": 61.470001220703125,
      "high": 61.470001220703125,
      "low": 61.470001220703125,
      "close": 61.470001220703125,
      "volume": 0
    },
    {
      "time": "2025-08-08",
      "open": 61.650001525878906,
      "high": 61.650001525878906,
      "low": 61.650001525878906,
      "close": 61.650001525878906,
      "volume": 0
    },
    {
      "time": "2025-08-11",
      "open": 61.33000183105469,
      "high": 61.33000183105469,
      "low": 61.33000183105469,
      "close": 61.33000183105469,
      "volume": 0
    },
    {
      "time": "2025-08-12",
      "open": 61.9900016784668,
      "high": 61.9900016784668,
      "low": 61.9900016784668,
      "close": 61.9900016784668,
      "volume": 0
    },
    {
      "time": "2025-08-13",
      "open": 62.36000061035156,
      "high": 62.36000061035156,
      "low": 62.36000061035156,
      "close": 62.36000061035156,
      "volume": 0
    },
    {
      "time": "2025-08-14",
      "open": 62.189998626708984,
      "high": 62.189998626708984,
      "low": 62.189998626708984,
      "close": 62.189998626708984,
      "volume": 0
    },
    {
      "time": "2025-08-15",
      "open": 62.54999923706055,
      "high": 62.54999923706055,
      "low": 62.54999923706055,
      "close": 62.54999923706055,
      "volume": 0
    },
    {
      "time": "2025-08-18",
      "open": 62.540000915527344,
      "high": 62.540000915527344,
      "low": 62.540000915527344,
      "close": 62.540000915527344,
      "volume": 0
    },
    {
      "time": "2025-08-19",
      "open": 62.40999984741211,
      "high": 62.40999984741211,
      "low": 62.40999984741211,
      "close": 62.40999984741211,
      "volume": 0
    },
    {
      "time": "2025-08-20",
      "open": 62.20000076293945,
      "high": 62.20000076293945,
      "low": 62.20000076293945,
      "close": 62.20000076293945,
      "volume": 0
    },
    {
      "time": "2025-08-21",
      "open": 62.0099983215332,
      "high": 62.0099983215332,
      "low": 62.0099983215332,
      "close": 62.0099983215332,
      "volume": 0
    },
    {
      "time": "2025-08-22",
      "open": 62.970001220703125,
      "high": 62.970001220703125,
      "low": 62.970001220703125,
      "close": 62.970001220703125,
      "volume": 0
    },
    {
      "time": "2025-08-25",
      "open": 62.650001525878906,
      "high": 62.650001525878906,
      "low": 62.650001525878906,
      "close": 62.650001525878906,
      "volume": 0
    },
    {
      "time": "2025-08-26",
      "open": 62.31999969482422,
      "high": 62.31999969482422,
      "low": 62.31999969482422,
      "close": 62.31999969482422,
      "volume": 0
    },
    {
      "time": "2025-08-27",
      "open": 62.20000076293945,
      "high": 62.20000076293945,
      "low": 62.20000076293945,
      "close": 62.20000076293945,
      "volume": 0
    },
    {
      "time": "2025-08-28",
      "open": 62.38999938964844,
      "high": 62.38999938964844,
      "low": 62.38999938964844,
      "close": 62.38999938964844,
      "volume": 0
    },
    {
      "time": "2025-08-29",
      "open": 62.16999816894531,
      "high": 62.16999816894531,
      "low": 62.16999816894531,
      "close": 62.16999816894531,
      "volume": 0
    },
    {
      "time": "2025-09-02",
      "open": 61.5099983215332,
      "high": 61.5099983215332,
      "low": 61.5099983215332,
      "close": 61.5099983215332,
      "volume": 0
    },
    {
      "time": "2025-09-03",
      "open": 61.66999816894531,
      "high": 61.66999816894531,
      "low": 61.66999816894531,
      "close": 61.66999816894531,
      "volume": 0
    },
    {
      "time": "2025-09-04",
      "open": 62.02000045776367,
      "high": 62.02000045776367,
      "low": 62.02000045776367,
      "close": 62.02000045776367,
      "volume": 0
    },
    {
      "time": "2025-09-05",
      "open": 62.34000015258789,
      "high": 62.34000015258789,
      "low": 62.34000015258789,
      "close": 62.34000015258789,
      "volume": 0
    },
    {
      "time": "2025-09-08",
      "open": 62.77000045776367,
      "high": 62.77000045776367,
      "low": 62.77000045776367,
      "close": 62.77000045776367,
      "volume": 0
    },
    {
      "time": "2025-09-09",
      "open": 62.75,
      "high": 62.75,
      "low": 62.75,
      "close": 62.75,
      "volume": 0
    },
    {
      "time": "2025-09-10",
      "open": 63.060001373291016,
      "high": 63.060001373291016,
      "low": 63.060001373291016,
      "close": 63.060001373291016,
      "volume": 0
    },
    {
      "time": "2025-09-11",
      "open": 63.779998779296875,
      "high": 63.779998779296875,
      "low": 63.779998779296875,
      "close": 63.779998779296875,
      "volume": 0
    },
    {
      "time": "2025-09-12",
      "open": 63.7599983215332,
      "high": 63.7599983215332,
      "low": 63.7599983215332,
      "close": 63.7599983215332,
      "volume": 0
    },
    {
      "time": "2025-09-15",
      "open": 64.11000061035156,
      "high": 64.11000061035156,
      "low": 64.11000061035156,
      "close": 64.11000061035156,
      "volume": 0
    },
    {
      "time": "2025-09-16",
      "open": 64.2699966430664,
      "high": 64.2699966430664,
      "low": 64.2699966430664,
      "close": 64.2699966430664,
      "volume": 0
    },
    {
      "time": "2025-09-17",
      "open": 64.12999725341797,
      "high": 64.12999725341797,
      "low": 64.12999725341797,
      "close": 64.12999725341797,
      "volume": 0
    },
    {
      "time": "2025-09-18",
      "open": 64.37999725341797,
      "high": 64.37999725341797,
      "low": 64.37999725341797,
      "close": 64.37999725341797,
      "volume": 0
    },
    {
      "time": "2025-09-19",
      "open": 64.19000244140625,
      "high": 64.19000244140625,
      "low": 64.19000244140625,
      "close": 64.19000244140625,
      "volume": 0
    },
    {
      "time": "2025-09-22",
      "open": 64.58999633789062,
      "high": 64.58999633789062,
      "low": 64.58999633789062,
      "close": 64.58999633789062,
      "volume": 0
    },
    {
      "time": "2025-09-23",
      "open": 64.5999984741211,
      "high": 64.5999984741211,
      "low": 64.5999984741211,
      "close": 64.5999984741211,
      "volume": 0
    },
    {
      "time": "2025-09-24",
      "open": 64.37000274658203,
      "high": 64.37000274658203,
      "low": 64.37000274658203,
      "close": 64.37000274658203,
      "volume": 0
    },
    {
      "time": "2025-09-25",
      "open": 63.849998474121094,
      "high": 63.849998474121094,
      "low": 63.849998474121094,
      "close": 63.849998474121094,
      "volume": 0
    },
    {
      "time": "2025-09-26",
      "open": 64.05000305175781,
      "high": 64.05000305175781,
      "low": 64.05000305175781,
      "close": 64.05000305175781,
      "volume": 0
    },
    {
      "time": "2025-09-29",
      "open": 64.37000274658203,
      "high": 64.37000274658203,
      "low": 64.37000274658203,
      "close": 64.37000274658203,
      "volume": 0
    },
    {
      "time": "2025-09-30",
      "open": 64.52999877929688,
      "high": 64.52999877929688,
      "low": 64.52999877929688,
      "close": 64.52999877929688,
      "volume": 0
    },
    {
      "time": "2025-10-01",
      "open": 65.04000091552734,
      "high": 65.04000091552734,
      "low": 65.04000091552734,
      "close": 65.04000091552734,
      "volume": 0
    },
    {
      "time": "2025-10-02",
      "open": 65.33999633789062,
      "high": 65.33999633789062,
      "low": 65.33999633789062,
      "close": 65.33999633789062,
      "volume": 0
    },
    {
      "time": "2025-10-03",
      "open": 65.88999938964844,
      "high": 65.88999938964844,
      "low": 65.88999938964844,
      "close": 65.88999938964844,
      "volume": 0
    },
    {
      "time": "2025-10-06",
      "open": 65.80999755859375,
      "high": 65.80999755859375,
      "low": 65.80999755859375,
      "close": 65.80999755859375,
      "volume": 0
    },
    {
      "time": "2025-10-07",
      "open": 65.45999908447266,
      "high": 65.45999908447266,
      "low": 65.45999908447266,
      "close": 65.45999908447266,
      "volume": 0
    },
    {
      "time": "2025-10-08",
      "open": 65.98999786376953,
      "high": 65.98999786376953,
      "low": 65.98999786376953,
      "close": 65.98999786376953,
      "volume": 0
    },
    {
      "time": "2025-10-09",
      "open": 65.69999694824219,
      "high": 65.69999694824219,
      "low": 65.69999694824219,
      "close": 65.69999694824219,
      "volume": 0
    },
    {
      "time": "2025-10-10",
      "open": 64.05999755859375,
      "high": 64.05999755859375,
      "low": 64.05999755859375,
      "close": 64.05999755859375,
      "volume": 0
    },
    {
      "time": "2025-10-13",
      "open": 64.86000061035156,
      "high": 64.86000061035156,
      "low": 64.86000061035156,
      "close": 64.86000061035156,
      "volume": 0
    },
    {
      "time": "2025-10-14",
      "open": 64.79000091552734,
      "high": 64.79000091552734,
      "low": 64.79000091552734,
      "close": 64.79000091552734,
      "volume": 0
    },
    {
      "time": "2025-10-15",
      "open": 65.30000305175781,
      "high": 65.30000305175781,
      "low": 65.30000305175781,
      "close": 65.30000305175781,
      "volume": 0
    },
    {
      "time": "2025-10-16",
      "open": 65.72000122070312,
      "high": 65.72000122070312,
      "low": 65.72000122070312,
      "close": 65.72000122070312,
      "volume": 0
    },
    {
      "time": "2025-10-17",
      "open": 65.44999694824219,
      "high": 65.44999694824219,
      "low": 65.44999694824219,
      "close": 65.44999694824219,
      "volume": 0
    },
    {
      "time": "2025-10-20",
      "open": 66.31999969482422,
      "high": 66.31999969482422,
      "low": 66.31999969482422,
      "close": 66.31999969482422,
      "volume": 0
    },
    {
      "time": "2025-10-21",
      "open": 65.97000122070312,
      "high": 65.97000122070312,
      "low": 65.97000122070312,
      "close": 65.97000122070312,
      "volume": 0
    },
    {
      "time": "2025-10-22",
      "open": 65.44000244140625,
      "high": 65.44000244140625,
      "low": 65.44000244140625,
      "close": 65.44000244140625,
      "volume": 0
    },
    {
      "time": "2025-10-23",
      "open": 65.83999633789062,
      "high": 65.83999633789062,
      "low": 65.83999633789062,
      "close": 65.83999633789062,
      "volume": 0
    },
    {
      "time": "2025-10-24",
      "open": 66.05000305175781,
      "high": 66.05000305175781,
      "low": 66.05000305175781,
      "close": 66.05000305175781,
      "volume": 0
    },
    {
      "time": "2025-10-27",
      "open": 66.7699966430664,
      "high": 66.7699966430664,
      "low": 66.7699966430664,
      "close": 66.7699966430664,
      "volume": 0
    },
    {
      "time": "2025-10-28",
      "open": 66.70999908447266,
      "high": 66.70999908447266,
      "low": 66.70999908447266,
      "close": 66.70999908447266,
      "volume": 0
    },
    {
      "time": "2025-10-29",
      "open": 66.86000061035156,
      "high": 66.86000061035156,
      "low": 66.86000061035156,
      "close": 66.86000061035156,
      "volume": 0
    },
    {
      "time": "2025-10-30",
      "open": 66.48999786376953,
      "high": 66.48999786376953,
      "low": 66.48999786376953,
      "close": 66.48999786376953,
      "volume": 0
    },
    {
      "time": "2025-10-31",
      "open": 66.38999938964844,
      "high": 66.38999938964844,
      "low": 66.38999938964844,
      "close": 66.38999938964844,
      "volume": 0
    },
    {
      "time": "2025-11-03",
      "open": 66.62999725341797,
      "high": 66.62999725341797,
      "low": 66.62999725341797,
      "close": 66.62999725341797,
      "volume": 0
    },
    {
      "time": "2025-11-04",
      "open": 65.7699966430664,
      "high": 65.7699966430664,
      "low": 65.7699966430664,
      "close": 65.7699966430664,
      "volume": 0
    },
    {
      "time": "2025-11-05",
      "open": 65.87000274658203,
      "high": 65.87000274658203,
      "low": 65.87000274658203,
      "close": 65.87000274658203,
      "volume": 0
    },
    {
      "time": "2025-11-06",
      "open": 65.5199966430664,
      "high": 65.5199966430664,
      "low": 65.5199966430664,
      "close": 65.5199966430664,
      "volume": 0
    },
    {
      "time": "2025-11-07",
      "open": 65.2699966430664,
      "high": 65.2699966430664,
      "low": 65.2699966430664,
      "close": 65.2699966430664,
      "volume": 0
    },
    {
      "time": "2025-11-10",
      "open": 66.4800033569336,
      "high": 66.4800033569336,
      "low": 66.4800033569336,
      "close": 66.4800033569336,
      "volume": 0
    },
    {
      "time": "2025-11-11",
      "open": 66.75,
      "high": 66.75,
      "low": 66.75,
      "close": 66.75,
      "volume": 0
    },
    {
      "time": "2025-11-12",
      "open": 67.26000213623047,
      "high": 67.26000213623047,
      "low": 67.26000213623047,
      "close": 67.26000213623047,
      "volume": 0
    },
    {
      "time": "2025-11-13",
      "open": 66.12000274658203,
      "high": 66.12000274658203,
      "low": 66.12000274658203,
      "close": 66.12000274658203,
      "volume": 0
    },
    {
      "time": "2025-11-14",
      "open": 65.75,
      "high": 65.75,
      "low": 65.75,
      "close": 65.75,
      "volume": 0
    },
    {
      "time": "2025-11-17",
      "open": 65.12000274658203,
      "high": 65.12000274658203,
      "low": 65.12000274658203,
      "close": 65.12000274658203,
      "volume": 0
    },
    {
      "time": "2025-11-18",
      "open": 64.23999786376953,
      "high": 64.23999786376953,
      "low": 64.23999786376953,
      "close": 64.23999786376953,
      "volume": 0
    },
    {
      "time": "2025-11-19",
      "open": 63.970001220703125,
      "high": 63.970001220703125,
      "low": 63.970001220703125,
      "close": 63.970001220703125,
      "volume": 0
    },
    {
      "time": "2025-11-20",
      "open": 63.33000183105469,
      "high": 63.33000183105469,
      "low": 63.33000183105469,
      "close": 63.33000183105469,
      "volume": 0
    },
    {
      "time": "2025-11-21",
      "open": 63.7599983215332,
      "high": 63.7599983215332,
      "low": 63.7599983215332,
      "close": 63.7599983215332,
      "volume": 0
    },
    {
      "time": "2025-11-24",
      "open": 64.01000213623047,
      "high": 64.01000213623047,
      "low": 64.01000213623047,
      "close": 64.01000213623047,
      "volume": 0
    },
    {
      "time": "2025-11-25",
      "open": 64.69999694824219,
      "high": 64.69999694824219,
      "low": 64.69999694824219,
      "close": 64.69999694824219,
      "volume": 0
    },
    {
      "time": "2025-11-26",
      "open": 65.38999938964844,
      "high": 65.38999938964844,
      "low": 65.38999938964844,
      "close": 65.38999938964844,
      "volume": 0
    },
    {
      "time": "2025-11-28",
      "open": 65.70999908447266,
      "high": 65.70999908447266,
      "low": 65.70999908447266,
      "close": 65.70999908447266,
      "volume": 0
    },
    {
      "time": "2025-12-01",
      "open": 65.33000183105469,
      "high": 65.33000183105469,
      "low": 65.33000183105469,
      "close": 65.33000183105469,
      "volume": 0
    },
    {
      "time": "2025-12-02",
      "open": 65.45999908447266,
      "high": 65.45999908447266,
      "low": 65.45999908447266,
      "close": 65.45999908447266,
      "volume": 0
    },
    {
      "time": "2025-12-03",
      "open": 65.9800033569336,
      "high": 65.9800033569336,
      "low": 65.9800033569336,
      "close": 65.9800033569336,
      "volume": 0
    },
    {
      "time": "2025-12-04",
      "open": 66.1500015258789,
      "high": 66.1500015258789,
      "low": 66.1500015258789,
      "close": 66.1500015258789,
      "volume": 0
    },
    {
      "time": "2025-12-05",
      "open": 66.13999938964844,
      "high": 66.13999938964844,
      "low": 66.13999938964844,
      "close": 66.13999938964844,
      "volume": 0
    },
    {
      "time": "2025-12-08",
      "open": 66.16000366210938,
      "high": 66.16000366210938,
      "low": 66.16000366210938,
      "close": 66.16000366210938,
      "volume": 0
    },
    {
      "time": "2025-12-09",
      "open": 65.79000091552734,
      "high": 65.79000091552734,
      "low": 65.79000091552734,
      "close": 65.79000091552734,
      "volume": 0
    },
    {
      "time": "2025-12-10",
      "open": 66.41999816894531,
      "high": 66.41999816894531,
      "low": 66.41999816894531,
      "close": 66.41999816894531,
      "volume": 0
    },
    {
      "time": "2025-12-11",
      "open": 66.69000244140625,
      "high": 66.69000244140625,
      "low": 66.69000244140625,
      "close": 66.69000244140625,
      "volume": 0
    },
    {
      "time": "2025-12-12",
      "open": 66.26000213623047,
      "high": 66.26000213623047,
      "low": 66.26000213623047,
      "close": 66.26000213623047,
      "volume": 0
    },
    {
      "time": "2025-12-15",
      "open": 66.38999938964844,
      "high": 66.38999938964844,
      "low": 66.38999938964844,
      "close": 66.38999938964844,
      "volume": 0
    },
    {
      "time": "2025-12-16",
      "open": 65.98999786376953,
      "high": 65.98999786376953,
      "low": 65.98999786376953,
      "close": 65.98999786376953,
      "volume": 0
    },
    {
      "time": "2025-12-17",
      "open": 65.51000213623047,
      "high": 65.51000213623047,
      "low": 65.51000213623047,
      "close": 65.51000213623047,
      "volume": 0
    },
    {
      "time": "2025-12-18",
      "open": 59.349998474121094,
      "high": 59.349998474121094,
      "low": 59.349998474121094,
      "close": 59.349998474121094,
      "volume": 0
    },
    {
      "time": "2025-12-19",
      "open": 59.7400016784668,
      "high": 59.7400016784668,
      "low": 59.7400016784668,
      "close": 59.7400016784668,
      "volume": 0
    },
    {
      "time": "2025-12-22",
      "open": 60.11000061035156,
      "high": 60.11000061035156,
      "low": 60.11000061035156,
      "close": 60.11000061035156,
      "volume": 0
    },
    {
      "time": "2025-12-23",
      "open": 60.54999923706055,
      "high": 60.54999923706055,
      "low": 60.54999923706055,
      "close": 60.54999923706055,
      "volume": 0
    },
    {
      "time": "2025-12-24",
      "open": 60.5,
      "high": 60.5,
      "low": 60.5,
      "close": 60.5,
      "volume": 0
    },
    {
      "time": "2025-12-26",
      "open": 60.65999984741211,
      "high": 60.65999984741211,
      "low": 60.65999984741211,
      "close": 60.65999984741211,
      "volume": 0
    },
    {
      "time": "2025-12-29",
      "open": 60.65999984741211,
      "high": 60.65999984741211,
      "low": 60.65999984741211,
      "close": 60.65999984741211,
      "volume": 0
    },
    {
      "time": "2025-12-30",
      "open": 60.790000915527344,
      "high": 60.790000915527344,
      "low": 60.790000915527344,
      "close": 60.790000915527344,
      "volume": 0
    },
    {
      "time": "2025-12-31",
      "open": 60.58000183105469,
      "high": 60.58000183105469,
      "low": 60.58000183105469,
      "close": 60.58000183105469,
      "volume": 0
    },
    {
      "time": "2026-01-02",
      "open": 61.439998626708984,
      "high": 61.439998626708984,
      "low": 61.439998626708984,
      "close": 61.439998626708984,
      "volume": 0
    },
    {
      "time": "2026-01-05",
      "open": 62.4900016784668,
      "high": 62.4900016784668,
      "low": 62.4900016784668,
      "close": 62.4900016784668,
      "volume": 0
    },
    {
      "time": "2026-01-06",
      "open": 62.869998931884766,
      "high": 62.869998931884766,
      "low": 62.869998931884766,
      "close": 62.869998931884766,
      "volume": 0
    },
    {
      "time": "2026-01-07",
      "open": 62.63999938964844,
      "high": 62.63999938964844,
      "low": 62.63999938964844,
      "close": 62.63999938964844,
      "volume": 0
    },
    {
      "time": "2026-01-08",
      "open": 62.45000076293945,
      "high": 62.45000076293945,
      "low": 62.45000076293945,
      "close": 62.45000076293945,
      "volume": 0
    },
    {
      "time": "2026-01-09",
      "open": 63.02000045776367,
      "high": 63.02000045776367,
      "low": 63.02000045776367,
      "close": 63.02000045776367,
      "volume": 0
    },
    {
      "time": "2026-01-12",
      "open": 63.470001220703125,
      "high": 63.470001220703125,
      "low": 63.470001220703125,
      "close": 63.470001220703125,
      "volume": 0
    },
    {
      "time": "2026-01-13",
      "open": 63.2400016784668,
      "high": 63.2400016784668,
      "low": 63.2400016784668,
      "close": 63.2400016784668,
      "volume": 0
    },
    {
      "time": "2026-01-14",
      "open": 63.25,
      "high": 63.25,
      "low": 63.25,
      "close": 63.25,
      "volume": 0
    },
    {
      "time": "2026-01-15",
      "open": 63.290000915527344,
      "high": 63.290000915527344,
      "low": 63.290000915527344,
      "close": 63.290000915527344,
      "volume": 0
    },
    {
      "time": "2026-01-16",
      "open": 63.36000061035156,
      "high": 63.36000061035156,
      "low": 63.36000061035156,
      "close": 63.36000061035156,
      "volume": 0
    },
    {
      "time": "2026-01-20",
      "open": 62.58000183105469,
      "high": 62.58000183105469,
      "low": 62.58000183105469,
      "close": 62.58000183105469,
      "volume": 0
    },
    {
      "time": "2026-01-21",
      "open": 63.15999984741211,
      "high": 63.15999984741211,
      "low": 63.15999984741211,
      "close": 63.15999984741211,
      "volume": 0
    },
    {
      "time": "2026-01-22",
      "open": 63.54999923706055,
      "high": 63.54999923706055,
      "low": 63.54999923706055,
      "close": 63.54999923706055,
      "volume": 0
    },
    {
      "time": "2026-01-23",
      "open": 64.06999969482422,
      "high": 64.06999969482422,
      "low": 64.06999969482422,
      "close": 64.06999969482422,
      "volume": 0
    },
    {
      "time": "2026-01-26",
      "open": 64.08999633789062,
      "high": 64.08999633789062,
      "low": 64.08999633789062,
      "close": 64.08999633789062,
      "volume": 0
    },
    {
      "time": "2026-01-27",
      "open": 65.19000244140625,
      "high": 65.19000244140625,
      "low": 65.19000244140625,
      "close": 65.19000244140625,
      "volume": 0
    },
    {
      "time": "2026-01-28",
      "open": 64.93000030517578,
      "high": 64.93000030517578,
      "low": 64.93000030517578,
      "close": 64.93000030517578,
      "volume": 0
    },
    {
      "time": "2026-01-29",
      "open": 64.94000244140625,
      "high": 64.94000244140625,
      "low": 64.94000244140625,
      "close": 64.94000244140625,
      "volume": 0
    },
    {
      "time": "2026-01-30",
      "open": 63.91999816894531,
      "high": 63.91999816894531,
      "low": 63.91999816894531,
      "close": 63.91999816894531,
      "volume": 0
    },
    {
      "time": "2026-02-02",
      "open": 64.08000183105469,
      "high": 64.08000183105469,
      "low": 64.08000183105469,
      "close": 64.08000183105469,
      "volume": 0
    },
    {
      "time": "2026-02-03",
      "open": 64.0199966430664,
      "high": 64.0199966430664,
      "low": 64.0199966430664,
      "close": 64.0199966430664,
      "volume": 0
    },
    {
      "time": "2026-02-04",
      "open": 63.63999938964844,
      "high": 63.63999938964844,
      "low": 63.63999938964844,
      "close": 63.63999938964844,
      "volume": 0
    },
    {
      "time": "2026-02-05",
      "open": 62.279998779296875,
      "high": 62.279998779296875,
      "low": 62.279998779296875,
      "close": 62.279998779296875,
      "volume": 0
    },
    {
      "time": "2026-02-06",
      "open": 63.810001373291016,
      "high": 63.810001373291016,
      "low": 63.810001373291016,
      "close": 63.810001373291016,
      "volume": 0
    },
    {
      "time": "2026-02-09",
      "open": 64.83000183105469,
      "high": 64.83000183105469,
      "low": 64.83000183105469,
      "close": 64.83000183105469,
      "volume": 0
    },
    {
      "time": "2026-02-10",
      "open": 64.9000015258789,
      "high": 64.9000015258789,
      "low": 64.9000015258789,
      "close": 64.9000015258789,
      "volume": 0
    },
    {
      "time": "2026-02-11",
      "open": 65.18000030517578,
      "high": 65.18000030517578,
      "low": 65.18000030517578,
      "close": 65.18000030517578,
      "volume": 0
    },
    {
      "time": "2026-02-12",
      "open": 64.2300033569336,
      "high": 64.2300033569336,
      "low": 64.2300033569336,
      "close": 64.2300033569336,
      "volume": 0
    },
    {
      "time": "2026-02-13",
      "open": 64.2300033569336,
      "high": 64.2300033569336,
      "low": 64.2300033569336,
      "close": 64.2300033569336,
      "volume": 0
    },
    {
      "time": "2026-02-17",
      "open": 64.19000244140625,
      "high": 64.19000244140625,
      "low": 64.19000244140625,
      "close": 64.19000244140625,
      "volume": 0
    },
    {
      "time": "2026-02-18",
      "open": 64.66000366210938,
      "high": 64.66000366210938,
      "low": 64.66000366210938,
      "close": 64.66000366210938,
      "volume": 0
    },
    {
      "time": "2026-02-19",
      "open": 64.45999908447266,
      "high": 64.45999908447266,
      "low": 64.45999908447266,
      "close": 64.45999908447266,
      "volume": 0
    },
    {
      "time": "2026-02-20",
      "open": 65.12999725341797,
      "high": 65.12999725341797,
      "low": 65.12999725341797,
      "close": 65.12999725341797,
      "volume": 0
    },
    {
      "time": "2026-02-23",
      "open": 64.5199966430664,
      "high": 64.5199966430664,
      "low": 64.5199966430664,
      "close": 64.5199966430664,
      "volume": 0
    },
    {
      "time": "2026-02-24",
      "open": 64.98999786376953,
      "high": 64.98999786376953,
      "low": 64.98999786376953,
      "close": 64.98999786376953,
      "volume": 0
    },
    {
      "time": "2026-02-25",
      "open": 65.4800033569336,
      "high": 65.4800033569336,
      "low": 65.4800033569336,
      "close": 65.4800033569336,
      "volume": 0
    },
    {
      "time": "2026-02-26",
      "open": 65.43000030517578,
      "high": 65.43000030517578,
      "low": 65.43000030517578,
      "close": 65.43000030517578,
      "volume": 0
    },
    {
      "time": "2026-02-27",
      "open": 65.23999786376953,
      "high": 65.23999786376953,
      "low": 65.23999786376953,
      "close": 65.23999786376953,
      "volume": 0
    },
    {
      "time": "2026-03-02",
      "open": 64.0999984741211,
      "high": 64.0999984741211,
      "low": 64.0999984741211,
      "close": 64.0999984741211,
      "volume": 0
    },
    {
      "time": "2026-03-03",
      "open": 61.709999084472656,
      "high": 61.709999084472656,
      "low": 61.709999084472656,
      "close": 61.709999084472656,
      "volume": 0
    },
    {
      "time": "2026-03-04",
      "open": 61.97999954223633,
      "high": 61.97999954223633,
      "low": 61.97999954223633,
      "close": 61.97999954223633,
      "volume": 0
    },
    {
      "time": "2026-03-05",
      "open": 61.29999923706055,
      "high": 61.29999923706055,
      "low": 61.29999923706055,
      "close": 61.29999923706055,
      "volume": 0
    },
    {
      "time": "2026-03-06",
      "open": 60.869998931884766,
      "high": 60.869998931884766,
      "low": 60.869998931884766,
      "close": 60.869998931884766,
      "volume": 0
    },
    {
      "time": "2026-03-09",
      "open": 60.59000015258789,
      "high": 60.59000015258789,
      "low": 60.59000015258789,
      "close": 60.59000015258789,
      "volume": 0
    },
    {
      "time": "2026-03-10",
      "open": 61.209999084472656,
      "high": 61.209999084472656,
      "low": 61.209999084472656,
      "close": 61.209999084472656,
      "volume": 0
    },
    {
      "time": "2026-03-11",
      "open": 61.25,
      "high": 61.25,
      "low": 61.25,
      "close": 61.25,
      "volume": 0
    },
    {
      "time": "2026-03-12",
      "open": 60.02000045776367,
      "high": 60.02000045776367,
      "low": 60.02000045776367,
      "close": 60.02000045776367,
      "volume": 0
    },
    {
      "time": "2026-03-13",
      "open": 59.13999938964844,
      "high": 59.13999938964844,
      "low": 59.13999938964844,
      "close": 59.13999938964844,
      "volume": 0
    },
    {
      "time": "2026-03-16",
      "open": 59.83000183105469,
      "high": 59.83000183105469,
      "low": 59.83000183105469,
      "close": 59.83000183105469,
      "volume": 0
    },
    {
      "time": "2026-03-17",
      "open": 60.2400016784668,
      "high": 60.2400016784668,
      "low": 60.2400016784668,
      "close": 60.2400016784668,
      "volume": 0
    },
    {
      "time": "2026-03-18",
      "open": 59.5,
      "high": 59.5,
      "low": 59.5,
      "close": 59.5,
      "volume": 0
    },
    {
      "time": "2026-03-19",
      "open": 59.0099983215332,
      "high": 59.0099983215332,
      "low": 59.0099983215332,
      "close": 59.0099983215332,
      "volume": 0
    },
    {
      "time": "2026-03-20",
      "open": 57.619998931884766,
      "high": 57.619998931884766,
      "low": 57.619998931884766,
      "close": 57.619998931884766,
      "volume": 0
    },
    {
      "time": "2026-03-23",
      "open": 58.5099983215332,
      "high": 58.5099983215332,
      "low": 58.5099983215332,
      "close": 58.5099983215332,
      "volume": 0
    },
    {
      "time": "2026-03-24",
      "open": 58.459999084472656,
      "high": 58.459999084472656,
      "low": 58.459999084472656,
      "close": 58.459999084472656,
      "volume": 0
    },
    {
      "time": "2026-03-25",
      "open": 59.459999084472656,
      "high": 59.459999084472656,
      "low": 59.459999084472656,
      "close": 59.459999084472656,
      "volume": 0
    },
    {
      "time": "2026-03-26",
      "open": 57.97999954223633,
      "high": 57.97999954223633,
      "low": 57.97999954223633,
      "close": 57.97999954223633,
      "volume": 0
    },
    {
      "time": "2026-03-27",
      "open": 57.369998931884766,
      "high": 57.369998931884766,
      "low": 57.369998931884766,
      "close": 57.369998931884766,
      "volume": 0
    },
    {
      "time": "2026-03-30",
      "open": 57.279998779296875,
      "high": 57.279998779296875,
      "low": 57.279998779296875,
      "close": 57.279998779296875,
      "volume": 0
    },
    {
      "time": "2026-03-31",
      "open": 58.86000061035156,
      "high": 58.86000061035156,
      "low": 58.86000061035156,
      "close": 58.86000061035156,
      "volume": 0
    },
    {
      "time": "2026-04-01",
      "open": 59.95000076293945,
      "high": 59.95000076293945,
      "low": 59.95000076293945,
      "close": 59.95000076293945,
      "volume": 0
    },
    {
      "time": "2026-04-02",
      "open": 59.52000045776367,
      "high": 59.52000045776367,
      "low": 59.52000045776367,
      "close": 59.52000045776367,
      "volume": 0
    },
    {
      "time": "2026-04-06",
      "open": 59.70000076293945,
      "high": 59.70000076293945,
      "low": 59.70000076293945,
      "close": 59.70000076293945,
      "volume": 0
    },
    {
      "time": "2026-04-07",
      "open": 59.619998931884766,
      "high": 59.619998931884766,
      "low": 59.619998931884766,
      "close": 59.619998931884766,
      "volume": 0
    },
    {
      "time": "2026-04-08",
      "open": 62.58000183105469,
      "high": 62.58000183105469,
      "low": 62.58000183105469,
      "close": 62.58000183105469,
      "volume": 0
    },
    {
      "time": "2026-04-09",
      "open": 62.31999969482422,
      "high": 62.31999969482422,
      "low": 62.31999969482422,
      "close": 62.31999969482422,
      "volume": 0
    },
    {
      "time": "2026-04-10",
      "open": 62.63999938964844,
      "high": 62.63999938964844,
      "low": 62.63999938964844,
      "close": 62.63999938964844,
      "volume": 0
    },
    {
      "time": "2026-04-13",
      "open": 63.15999984741211,
      "high": 63.15999984741211,
      "low": 63.15999984741211,
      "close": 63.15999984741211,
      "volume": 0
    },
    {
      "time": "2026-04-14",
      "open": 64.02999877929688,
      "high": 64.02999877929688,
      "low": 64.02999877929688,
      "close": 64.02999877929688,
      "volume": 0
    },
    {
      "time": "2026-04-15",
      "open": 64.12000274658203,
      "high": 64.12000274658203,
      "low": 64.12000274658203,
      "close": 64.12000274658203,
      "volume": 0
    },
    {
      "time": "2026-04-16",
      "open": 64,
      "high": 64,
      "low": 64,
      "close": 64,
      "volume": 0
    },
    {
      "time": "2026-04-17",
      "open": 64.52999877929688,
      "high": 64.52999877929688,
      "low": 64.52999877929688,
      "close": 64.52999877929688,
      "volume": 0
    },
    {
      "time": "2026-04-20",
      "open": 64.05000305175781,
      "high": 64.05000305175781,
      "low": 64.05000305175781,
      "close": 64.05000305175781,
      "volume": 0
    },
    {
      "time": "2026-04-21",
      "open": 63.22999954223633,
      "high": 63.22999954223633,
      "low": 63.22999954223633,
      "close": 63.22999954223633,
      "volume": 0
    },
    {
      "time": "2026-04-22",
      "open": 63.54999923706055,
      "high": 63.54999923706055,
      "low": 63.54999923706055,
      "close": 63.54999923706055,
      "volume": 0
    },
    {
      "time": "2026-04-23",
      "open": 63.15999984741211,
      "high": 63.15999984741211,
      "low": 63.15999984741211,
      "close": 63.15999984741211,
      "volume": 0
    },
    {
      "time": "2026-04-24",
      "open": 63.63999938964844,
      "high": 63.63999938964844,
      "low": 63.63999938964844,
      "close": 63.63999938964844,
      "volume": 0
    },
    {
      "time": "2026-04-27",
      "open": 63.68000030517578,
      "high": 63.68000030517578,
      "low": 63.68000030517578,
      "close": 63.68000030517578,
      "volume": 0
    },
    {
      "time": "2026-04-28",
      "open": 63.220001220703125,
      "high": 63.220001220703125,
      "low": 63.220001220703125,
      "close": 63.220001220703125,
      "volume": 0
    },
    {
      "time": "2026-04-29",
      "open": 62.790000915527344,
      "high": 62.790000915527344,
      "low": 62.790000915527344,
      "close": 62.790000915527344,
      "volume": 0
    },
    {
      "time": "2026-04-30",
      "open": 63.79999923706055,
      "high": 63.79999923706055,
      "low": 63.79999923706055,
      "close": 63.79999923706055,
      "volume": 0
    },
    {
      "time": "2026-05-01",
      "open": 63.630001068115234,
      "high": 63.630001068115234,
      "low": 63.630001068115234,
      "close": 63.630001068115234,
      "volume": 0
    },
    {
      "time": "2026-05-04",
      "open": 63.7400016784668,
      "high": 63.7400016784668,
      "low": 63.7400016784668,
      "close": 63.7400016784668,
      "volume": 0
    },
    {
      "time": "2026-05-05",
      "open": 63.91999816894531,
      "high": 63.91999816894531,
      "low": 63.91999816894531,
      "close": 63.91999816894531,
      "volume": 0
    },
    {
      "time": "2026-05-06",
      "open": 66.16999816894531,
      "high": 66.16999816894531,
      "low": 66.16999816894531,
      "close": 66.16999816894531,
      "volume": 0
    },
    {
      "time": "2026-05-07",
      "open": 65.41999816894531,
      "high": 65.41999816894531,
      "low": 65.41999816894531,
      "close": 65.41999816894531,
      "volume": 0
    },
    {
      "time": "2026-05-08",
      "open": 66.01000213623047,
      "high": 66.01000213623047,
      "low": 66.01000213623047,
      "close": 66.01000213623047,
      "volume": 0
    },
    {
      "time": "2026-05-11",
      "open": 66.06999969482422,
      "high": 66.06999969482422,
      "low": 66.06999969482422,
      "close": 66.06999969482422,
      "volume": 0
    },
    {
      "time": "2026-05-12",
      "open": 65.48999786376953,
      "high": 65.48999786376953,
      "low": 65.48999786376953,
      "close": 65.48999786376953,
      "volume": 0
    },
    {
      "time": "2026-05-13",
      "open": 66.02999877929688,
      "high": 66.02999877929688,
      "low": 66.02999877929688,
      "close": 66.02999877929688,
      "volume": 0
    },
    {
      "time": "2026-05-14",
      "open": 65.8499984741211,
      "high": 65.8499984741211,
      "low": 65.8499984741211,
      "close": 65.8499984741211,
      "volume": 0
    },
    {
      "time": "2026-05-15",
      "open": 64.23999786376953,
      "high": 64.23999786376953,
      "low": 64.23999786376953,
      "close": 64.23999786376953,
      "volume": 0
    },
    {
      "time": "2026-05-18",
      "open": 64.62999725341797,
      "high": 64.62999725341797,
      "low": 64.62999725341797,
      "close": 64.62999725341797,
      "volume": 0
    },
    {
      "time": "2026-05-19",
      "open": 63.900001525878906,
      "high": 63.900001525878906,
      "low": 63.900001525878906,
      "close": 63.900001525878906,
      "volume": 0
    },
    {
      "time": "2026-05-20",
      "open": 64.80999755859375,
      "high": 64.80999755859375,
      "low": 64.80999755859375,
      "close": 64.80999755859375,
      "volume": 0
    },
    {
      "time": "2026-05-21",
      "open": 65.5999984741211,
      "high": 65.5999984741211,
      "low": 65.5999984741211,
      "close": 65.5999984741211,
      "volume": 0
    },
    {
      "time": "2026-05-22",
      "open": 65.70999908447266,
      "high": 65.70999908447266,
      "low": 65.70999908447266,
      "close": 65.70999908447266,
      "volume": 0
    },
    {
      "time": "2026-05-26",
      "open": 66.62999725341797,
      "high": 66.62999725341797,
      "low": 66.62999725341797,
      "close": 66.62999725341797,
      "volume": 0
    },
    {
      "time": "2026-05-27",
      "open": 66.83999633789062,
      "high": 66.83999633789062,
      "low": 66.83999633789062,
      "close": 66.83999633789062,
      "volume": 0
    },
    {
      "time": "2026-05-28",
      "open": 67.27999877929688,
      "high": 67.27999877929688,
      "low": 67.27999877929688,
      "close": 67.27999877929688,
      "volume": 0
    },
    {
      "time": "2026-05-29",
      "open": 67.5199966430664,
      "high": 67.5199966430664,
      "low": 67.5199966430664,
      "close": 67.5199966430664,
      "volume": 0
    },
    {
      "time": "2026-06-01",
      "open": 67.68000030517578,
      "high": 67.68000030517578,
      "low": 67.68000030517578,
      "close": 67.68000030517578,
      "volume": 0
    },
    {
      "time": "2026-06-02",
      "open": 68.05000305175781,
      "high": 68.05000305175781,
      "low": 68.05000305175781,
      "close": 68.05000305175781,
      "volume": 0
    },
    {
      "time": "2026-06-03",
      "open": 67.51000213623047,
      "high": 67.51000213623047,
      "low": 67.51000213623047,
      "close": 67.51000213623047,
      "volume": 0
    },
    {
      "time": "2026-06-04",
      "open": 67.79000091552734,
      "high": 67.79000091552734,
      "low": 67.79000091552734,
      "close": 67.79000091552734,
      "volume": 0
    },
    {
      "time": "2026-06-05",
      "open": 64.97000122070312,
      "high": 64.97000122070312,
      "low": 64.97000122070312,
      "close": 64.97000122070312,
      "volume": 0
    },
    {
      "time": "2026-06-08",
      "open": 65.18000030517578,
      "high": 65.18000030517578,
      "low": 65.18000030517578,
      "close": 65.18000030517578,
      "volume": 0
    },
    {
      "time": "2026-06-09",
      "open": 65.51000213623047,
      "high": 65.51000213623047,
      "low": 65.51000213623047,
      "close": 65.51000213623047,
      "volume": 0
    },
    {
      "time": "2026-06-10",
      "open": 64.22000122070312,
      "high": 64.22000122070312,
      "low": 64.22000122070312,
      "close": 64.22000122070312,
      "volume": 0
    },
    {
      "time": "2026-06-11",
      "open": 66.38999938964844,
      "high": 66.38999938964844,
      "low": 66.38999938964844,
      "close": 66.38999938964844,
      "volume": 0
    },
    {
      "time": "2026-06-12",
      "open": 66.62000274658203,
      "high": 66.62000274658203,
      "low": 66.62000274658203,
      "close": 66.62000274658203,
      "volume": 0
    },
    {
      "time": "2026-06-15",
      "open": 64.30999755859375,
      "high": 64.30999755859375,
      "low": 64.30999755859375,
      "close": 64.30999755859375,
      "volume": 0
    },
    {
      "time": "2026-06-16",
      "open": 64.18000030517578,
      "high": 64.18000030517578,
      "low": 64.18000030517578,
      "close": 64.18000030517578,
      "volume": 0
    },
    {
      "time": "2026-06-17",
      "open": 63.869998931884766,
      "high": 63.869998931884766,
      "low": 63.869998931884766,
      "close": 63.869998931884766,
      "volume": 0
    },
    {
      "time": "2026-06-18",
      "open": 64.44000244140625,
      "high": 64.44000244140625,
      "low": 64.44000244140625,
      "close": 64.44000244140625,
      "volume": 0
    },
    {
      "time": "2026-06-22",
      "open": 64.95999908447266,
      "high": 64.95999908447266,
      "low": 64.95999908447266,
      "close": 64.95999908447266,
      "volume": 0
    },
    {
      "time": "2026-06-23",
      "open": 63.09000015258789,
      "high": 63.09000015258789,
      "low": 63.09000015258789,
      "close": 63.09000015258789,
      "volume": 0
    },
    {
      "time": "2026-06-24",
      "open": 62.650001525878906,
      "high": 62.650001525878906,
      "low": 62.650001525878906,
      "close": 62.650001525878906,
      "volume": 0
    },
    {
      "time": "2026-06-25",
      "open": 63.25,
      "high": 63.25,
      "low": 63.25,
      "close": 63.25,
      "volume": 0
    },
    {
      "time": "2026-06-26",
      "open": 62.79999923706055,
      "high": 62.79999923706055,
      "low": 62.79999923706055,
      "close": 62.79999923706055,
      "volume": 0
    },
    {
      "time": "2026-06-29",
      "open": 63.33000183105469,
      "high": 63.33000183105469,
      "low": 63.33000183105469,
      "close": 63.33000183105469,
      "volume": 0
    },
    {
      "time": "2026-06-30",
      "open": 63.72999954223633,
      "high": 63.72999954223633,
      "low": 63.72999954223633,
      "close": 63.72999954223633,
      "volume": 0
    },
    {
      "time": "2026-07-01",
      "open": 63.33000183105469,
      "high": 63.33000183105469,
      "low": 63.33000183105469,
      "close": 63.33000183105469,
      "volume": 0
    },
    {
      "time": "2026-07-02",
      "open": 63.16999816894531,
      "high": 63.16999816894531,
      "low": 63.16999816894531,
      "close": 63.16999816894531,
      "volume": 0
    },
    {
      "time": "2026-07-06",
      "open": 64.20999908447266,
      "high": 64.20999908447266,
      "low": 64.20999908447266,
      "close": 64.20999908447266,
      "volume": 0
    },
    {
      "time": "2026-07-07",
      "open": 63.20000076293945,
      "high": 63.20000076293945,
      "low": 63.20000076293945,
      "close": 63.20000076293945,
      "volume": 0
    },
    {
      "time": "2026-07-08",
      "open": 62.84000015258789,
      "high": 62.84000015258789,
      "low": 62.84000015258789,
      "close": 62.84000015258789,
      "volume": 0
    },
    {
      "time": "2026-07-09",
      "open": 63.33000183105469,
      "high": 63.33000183105469,
      "low": 63.33000183105469,
      "close": 63.33000183105469,
      "volume": 0
    },
    {
      "time": "2026-07-10",
      "open": 63.29999923706055,
      "high": 63.29999923706055,
      "low": 63.29999923706055,
      "close": 63.29999923706055,
      "volume": 0
    },
    {
      "time": "2026-07-13",
      "open": 62.2599983215332,
      "high": 62.2599983215332,
      "low": 62.2599983215332,
      "close": 62.2599983215332,
      "volume": 0
    },
    {
      "time": "2026-07-14",
      "open": 62.77000045776367,
      "high": 62.77000045776367,
      "low": 62.77000045776367,
      "close": 62.77000045776367,
      "volume": 0
    },
    {
      "time": "2026-07-15",
      "open": 63.380001068115234,
      "high": 63.380001068115234,
      "low": 63.380001068115234,
      "close": 63.380001068115234,
      "volume": 0
    },
    {
      "time": "2026-07-16",
      "open": 62.45000076293945,
      "high": 62.45000076293945,
      "low": 62.45000076293945,
      "close": 62.45000076293945,
      "volume": 0
    },
    {
      "time": "2026-07-17",
      "open": 61.689998626708984,
      "high": 61.689998626708984,
      "low": 61.689998626708984,
      "close": 61.689998626708984,
      "volume": 0
    },
    {
      "time": "2026-07-20",
      "open": 61.52000045776367,
      "high": 61.52000045776367,
      "low": 61.52000045776367,
      "close": 61.52000045776367,
      "volume": 0
    },
    {
      "time": "2026-07-21",
      "open": 62.529998779296875,
      "high": 62.529998779296875,
      "low": 62.529998779296875,
      "close": 62.529998779296875,
      "volume": 0
    },
    {
      "time": "2026-07-22",
      "open": 62.650001525878906,
      "high": 62.650001525878906,
      "low": 62.650001525878906,
      "close": 62.650001525878906,
      "volume": 0
    },
    {
      "time": "2026-07-23",
      "open": 62.45000076293945,
      "high": 62.45000076293945,
      "low": 62.45000076293945,
      "close": 62.45000076293945,
      "volume": 0
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 62.661999740600585
    },
    {
      "time": "2025-10-06",
      "value": 62.745799713134765
    },
    {
      "time": "2025-10-07",
      "value": 62.83619972229004
    },
    {
      "time": "2025-10-08",
      "value": 62.94179969787598
    },
    {
      "time": "2025-10-09",
      "value": 63.048799667358395
    },
    {
      "time": "2025-10-10",
      "value": 63.132599639892575
    },
    {
      "time": "2025-10-13",
      "value": 63.24159965515137
    },
    {
      "time": "2025-10-14",
      "value": 63.32999969482422
    },
    {
      "time": "2025-10-15",
      "value": 63.42919975280762
    },
    {
      "time": "2025-10-16",
      "value": 63.529199752807614
    },
    {
      "time": "2025-10-17",
      "value": 63.6087996673584
    },
    {
      "time": "2025-10-20",
      "value": 63.702199630737304
    },
    {
      "time": "2025-10-21",
      "value": 63.79499961853028
    },
    {
      "time": "2025-10-22",
      "value": 63.863999633789064
    },
    {
      "time": "2025-10-23",
      "value": 63.93359954833984
    },
    {
      "time": "2025-10-24",
      "value": 64.01079963684082
    },
    {
      "time": "2025-10-27",
      "value": 64.09519958496094
    },
    {
      "time": "2025-10-28",
      "value": 64.17859954833985
    },
    {
      "time": "2025-10-29",
      "value": 64.26759956359864
    },
    {
      "time": "2025-10-30",
      "value": 64.35339950561523
    },
    {
      "time": "2025-10-31",
      "value": 64.44099952697754
    },
    {
      "time": "2025-11-03",
      "value": 64.51419944763184
    },
    {
      "time": "2025-11-04",
      "value": 64.57659934997558
    },
    {
      "time": "2025-11-05",
      "value": 64.64759941101075
    },
    {
      "time": "2025-11-06",
      "value": 64.71399932861328
    },
    {
      "time": "2025-11-07",
      "value": 64.77159927368164
    },
    {
      "time": "2025-11-10",
      "value": 64.85779937744141
    },
    {
      "time": "2025-11-11",
      "value": 64.96259941101074
    },
    {
      "time": "2025-11-12",
      "value": 65.07439949035644
    },
    {
      "time": "2025-11-13",
      "value": 65.15639953613281
    },
    {
      "time": "2025-11-14",
      "value": 65.22459953308106
    },
    {
      "time": "2025-11-17",
      "value": 65.27159957885742
    },
    {
      "time": "2025-11-18",
      "value": 65.3013995361328
    },
    {
      "time": "2025-11-19",
      "value": 65.31959953308106
    },
    {
      "time": "2025-11-20",
      "value": 65.31059959411621
    },
    {
      "time": "2025-11-21",
      "value": 65.31059959411621
    },
    {
      "time": "2025-11-24",
      "value": 65.30859962463379
    },
    {
      "time": "2025-11-25",
      "value": 65.3171996307373
    },
    {
      "time": "2025-11-26",
      "value": 65.34239967346191
    },
    {
      "time": "2025-11-28",
      "value": 65.368999710083
    },
    {
      "time": "2025-12-01",
      "value": 65.39179969787598
    },
    {
      "time": "2025-12-02",
      "value": 65.40919975280762
    },
    {
      "time": "2025-12-03",
      "value": 65.43679985046387
    },
    {
      "time": "2025-12-04",
      "value": 65.47239982604981
    },
    {
      "time": "2025-12-05",
      "value": 65.51819984436035
    },
    {
      "time": "2025-12-08",
      "value": 65.56039985656739
    },
    {
      "time": "2025-12-09",
      "value": 65.58879981994629
    },
    {
      "time": "2025-12-10",
      "value": 65.62659980773925
    },
    {
      "time": "2025-12-11",
      "value": 65.65959983825684
    },
    {
      "time": "2025-12-12",
      "value": 65.67799995422364
    },
    {
      "time": "2025-12-15",
      "value": 65.68799995422363
    },
    {
      "time": "2025-12-16",
      "value": 65.69159996032715
    },
    {
      "time": "2025-12-17",
      "value": 65.69260002136231
    },
    {
      "time": "2025-12-18",
      "value": 65.55980003356933
    },
    {
      "time": "2025-12-19",
      "value": 65.44060012817383
    },
    {
      "time": "2025-12-22",
      "value": 65.36160018920899
    },
    {
      "time": "2025-12-23",
      "value": 65.27540016174316
    },
    {
      "time": "2025-12-24",
      "value": 65.18960014343261
    },
    {
      "time": "2025-12-26",
      "value": 65.0968000793457
    },
    {
      "time": "2025-12-29",
      "value": 64.99560005187988
    },
    {
      "time": "2025-12-30",
      "value": 64.90240013122559
    },
    {
      "time": "2025-12-31",
      "value": 64.7876001739502
    },
    {
      "time": "2026-01-02",
      "value": 64.6970001220703
    },
    {
      "time": "2026-01-05",
      "value": 64.63800010681152
    },
    {
      "time": "2026-01-06",
      "value": 64.5786001586914
    },
    {
      "time": "2026-01-07",
      "value": 64.51040008544922
    },
    {
      "time": "2026-01-08",
      "value": 64.42400016784669
    },
    {
      "time": "2026-01-09",
      "value": 64.3502001953125
    },
    {
      "time": "2026-01-12",
      "value": 64.28240020751953
    },
    {
      "time": "2026-01-13",
      "value": 64.21740028381348
    },
    {
      "time": "2026-01-14",
      "value": 64.1546002960205
    },
    {
      "time": "2026-01-15",
      "value": 64.0878003692627
    },
    {
      "time": "2026-01-16",
      "value": 64.0396004486084
    },
    {
      "time": "2026-01-20",
      "value": 63.97380043029785
    },
    {
      "time": "2026-01-21",
      "value": 63.926600494384765
    },
    {
      "time": "2026-01-22",
      "value": 63.89220054626465
    },
    {
      "time": "2026-01-23",
      "value": 63.84400047302246
    },
    {
      "time": "2026-01-26",
      "value": 63.790800399780274
    },
    {
      "time": "2026-01-27",
      "value": 63.74940040588379
    },
    {
      "time": "2026-01-28",
      "value": 63.72560035705566
    },
    {
      "time": "2026-01-29",
      "value": 63.70940040588379
    },
    {
      "time": "2026-01-30",
      "value": 63.685400314331055
    },
    {
      "time": "2026-02-02",
      "value": 63.68220039367676
    },
    {
      "time": "2026-02-03",
      "value": 63.68320030212402
    },
    {
      "time": "2026-02-04",
      "value": 63.6894002532959
    },
    {
      "time": "2026-02-05",
      "value": 63.65980026245117
    },
    {
      "time": "2026-02-06",
      "value": 63.65580024719238
    },
    {
      "time": "2026-02-09",
      "value": 63.65840034484863
    },
    {
      "time": "2026-02-10",
      "value": 63.64860038757324
    },
    {
      "time": "2026-02-11",
      "value": 63.638000411987306
    },
    {
      "time": "2026-02-12",
      "value": 63.616000442504884
    },
    {
      "time": "2026-02-13",
      "value": 63.5914005279541
    },
    {
      "time": "2026-02-17",
      "value": 63.555600509643554
    },
    {
      "time": "2026-02-18",
      "value": 63.52580055236817
    },
    {
      "time": "2026-02-19",
      "value": 63.49220054626465
    },
    {
      "time": "2026-02-20",
      "value": 63.47160041809082
    },
    {
      "time": "2026-02-23",
      "value": 63.4462003326416
    },
    {
      "time": "2026-02-24",
      "value": 63.417600326538086
    },
    {
      "time": "2026-02-25",
      "value": 63.39340034484863
    },
    {
      "time": "2026-02-26",
      "value": 63.37680030822754
    },
    {
      "time": "2026-02-27",
      "value": 63.35380027770996
    },
    {
      "time": "2026-03-02",
      "value": 63.31600028991699
    },
    {
      "time": "2026-03-03",
      "value": 63.24000022888183
    },
    {
      "time": "2026-03-04",
      "value": 63.29260025024414
    },
    {
      "time": "2026-03-05",
      "value": 63.32380020141601
    },
    {
      "time": "2026-03-06",
      "value": 63.33900016784668
    },
    {
      "time": "2026-03-09",
      "value": 63.33980018615723
    },
    {
      "time": "2026-03-10",
      "value": 63.35400016784668
    },
    {
      "time": "2026-03-11",
      "value": 63.36580017089844
    },
    {
      "time": "2026-03-12",
      "value": 63.35300018310547
    },
    {
      "time": "2026-03-13",
      "value": 63.32000015258789
    },
    {
      "time": "2026-03-16",
      "value": 63.305000152587894
    },
    {
      "time": "2026-03-17",
      "value": 63.281000213623045
    },
    {
      "time": "2026-03-18",
      "value": 63.221200180053714
    },
    {
      "time": "2026-03-19",
      "value": 63.14400016784668
    },
    {
      "time": "2026-03-20",
      "value": 63.043600158691405
    },
    {
      "time": "2026-03-23",
      "value": 62.96480010986328
    },
    {
      "time": "2026-03-24",
      "value": 62.87360008239746
    },
    {
      "time": "2026-03-25",
      "value": 62.79340003967285
    },
    {
      "time": "2026-03-26",
      "value": 62.68819999694824
    },
    {
      "time": "2026-03-27",
      "value": 62.570599975585935
    },
    {
      "time": "2026-03-30",
      "value": 62.45039993286133
    },
    {
      "time": "2026-03-31",
      "value": 62.36039993286133
    },
    {
      "time": "2026-04-01",
      "value": 62.307799911499025
    },
    {
      "time": "2026-04-02",
      "value": 62.234999923706056
    },
    {
      "time": "2026-04-06",
      "value": 62.157999954223634
    },
    {
      "time": "2026-04-07",
      "value": 62.06899993896484
    },
    {
      "time": "2026-04-08",
      "value": 62.03880004882812
    },
    {
      "time": "2026-04-09",
      "value": 61.98139999389648
    },
    {
      "time": "2026-04-10",
      "value": 61.93559997558594
    },
    {
      "time": "2026-04-13",
      "value": 61.899999923706055
    },
    {
      "time": "2026-04-14",
      "value": 61.90219993591309
    },
    {
      "time": "2026-04-15",
      "value": 61.90299995422363
    },
    {
      "time": "2026-04-16",
      "value": 61.9026000213623
    },
    {
      "time": "2026-04-17",
      "value": 61.92040000915527
    },
    {
      "time": "2026-04-20",
      "value": 61.95580009460449
    },
    {
      "time": "2026-04-21",
      "value": 61.9442000579834
    },
    {
      "time": "2026-04-22",
      "value": 61.91860000610352
    },
    {
      "time": "2026-04-23",
      "value": 61.88379997253418
    },
    {
      "time": "2026-04-24",
      "value": 61.852999954223634
    },
    {
      "time": "2026-04-27",
      "value": 61.84199989318848
    },
    {
      "time": "2026-04-28",
      "value": 61.82179985046387
    },
    {
      "time": "2026-04-29",
      "value": 61.79379981994629
    },
    {
      "time": "2026-04-30",
      "value": 61.776599731445316
    },
    {
      "time": "2026-05-01",
      "value": 61.75999977111817
    },
    {
      "time": "2026-05-04",
      "value": 61.73219985961914
    },
    {
      "time": "2026-05-05",
      "value": 61.72019989013672
    },
    {
      "time": "2026-05-06",
      "value": 61.74379989624023
    },
    {
      "time": "2026-05-07",
      "value": 61.74259979248047
    },
    {
      "time": "2026-05-08",
      "value": 61.754199829101566
    },
    {
      "time": "2026-05-11",
      "value": 61.77079986572266
    },
    {
      "time": "2026-05-12",
      "value": 61.798599853515626
    },
    {
      "time": "2026-05-13",
      "value": 61.88499984741211
    },
    {
      "time": "2026-05-14",
      "value": 61.962399826049804
    },
    {
      "time": "2026-05-15",
      "value": 62.021199798583986
    },
    {
      "time": "2026-05-18",
      "value": 62.096399765014645
    },
    {
      "time": "2026-05-19",
      "value": 62.16259979248047
    },
    {
      "time": "2026-05-20",
      "value": 62.23459976196289
    },
    {
      "time": "2026-05-21",
      "value": 62.32159973144531
    },
    {
      "time": "2026-05-22",
      "value": 62.43539970397949
    },
    {
      "time": "2026-05-26",
      "value": 62.58519966125488
    },
    {
      "time": "2026-05-27",
      "value": 62.725399551391604
    },
    {
      "time": "2026-05-28",
      "value": 62.8661994934082
    },
    {
      "time": "2026-05-29",
      "value": 63.026599426269534
    },
    {
      "time": "2026-06-01",
      "value": 63.19999946594238
    },
    {
      "time": "2026-06-02",
      "value": 63.40859954833984
    },
    {
      "time": "2026-06-03",
      "value": 63.58859962463379
    },
    {
      "time": "2026-06-04",
      "value": 63.77519966125488
    },
    {
      "time": "2026-06-05",
      "value": 63.885399703979495
    },
    {
      "time": "2026-06-08",
      "value": 64.02939971923828
    },
    {
      "time": "2026-06-09",
      "value": 64.1921997833252
    },
    {
      "time": "2026-06-10",
      "value": 64.33099983215332
    },
    {
      "time": "2026-06-11",
      "value": 64.48159980773926
    },
    {
      "time": "2026-06-12",
      "value": 64.61499984741211
    },
    {
      "time": "2026-06-15",
      "value": 64.7107997894287
    },
    {
      "time": "2026-06-16",
      "value": 64.80039978027344
    },
    {
      "time": "2026-06-17",
      "value": 64.88539978027343
    },
    {
      "time": "2026-06-18",
      "value": 64.92259979248047
    },
    {
      "time": "2026-06-22",
      "value": 64.97539978027343
    },
    {
      "time": "2026-06-23",
      "value": 64.98439979553223
    },
    {
      "time": "2026-06-24",
      "value": 64.97419982910156
    },
    {
      "time": "2026-06-25",
      "value": 64.95859985351562
    },
    {
      "time": "2026-06-26",
      "value": 64.93219978332519
    },
    {
      "time": "2026-06-29",
      "value": 64.91879981994629
    },
    {
      "time": "2026-06-30",
      "value": 64.90279983520507
    },
    {
      "time": "2026-07-01",
      "value": 64.88839981079101
    },
    {
      "time": "2026-07-02",
      "value": 64.8871997833252
    },
    {
      "time": "2026-07-06",
      "value": 64.90039978027343
    },
    {
      "time": "2026-07-07",
      "value": 64.90119979858399
    },
    {
      "time": "2026-07-08",
      "value": 64.88519981384277
    },
    {
      "time": "2026-07-09",
      "value": 64.87819984436035
    },
    {
      "time": "2026-07-10",
      "value": 64.8797998046875
    },
    {
      "time": "2026-07-13",
      "value": 64.86919975280762
    },
    {
      "time": "2026-07-14",
      "value": 64.84859977722168
    },
    {
      "time": "2026-07-15",
      "value": 64.84359977722168
    },
    {
      "time": "2026-07-16",
      "value": 64.81779975891114
    },
    {
      "time": "2026-07-17",
      "value": 64.7731997680664
    },
    {
      "time": "2026-07-20",
      "value": 64.68019981384278
    },
    {
      "time": "2026-07-21",
      "value": 64.6223998260498
    },
    {
      "time": "2026-07-22",
      "value": 64.55519981384278
    },
    {
      "time": "2026-07-23",
      "value": 64.48279983520507
    }
  ],
  "analysis": null
}