{
  "ok": true,
  "cached": false,
  "ticker": "VASVX",
  "price": 30.48,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 28.649999618530273,
      "high": 28.649999618530273,
      "low": 28.649999618530273,
      "close": 28.649999618530273,
      "volume": 0
    },
    {
      "time": "2025-07-28",
      "open": 28.479999542236328,
      "high": 28.479999542236328,
      "low": 28.479999542236328,
      "close": 28.479999542236328,
      "volume": 0
    },
    {
      "time": "2025-07-29",
      "open": 28.450000762939453,
      "high": 28.450000762939453,
      "low": 28.450000762939453,
      "close": 28.450000762939453,
      "volume": 0
    },
    {
      "time": "2025-07-30",
      "open": 28.059999465942383,
      "high": 28.059999465942383,
      "low": 28.059999465942383,
      "close": 28.059999465942383,
      "volume": 0
    },
    {
      "time": "2025-07-31",
      "open": 27.610000610351562,
      "high": 27.610000610351562,
      "low": 27.610000610351562,
      "close": 27.610000610351562,
      "volume": 0
    },
    {
      "time": "2025-08-01",
      "open": 27.280000686645508,
      "high": 27.280000686645508,
      "low": 27.280000686645508,
      "close": 27.280000686645508,
      "volume": 0
    },
    {
      "time": "2025-08-04",
      "open": 27.579999923706055,
      "high": 27.579999923706055,
      "low": 27.579999923706055,
      "close": 27.579999923706055,
      "volume": 0
    },
    {
      "time": "2025-08-05",
      "open": 27.690000534057617,
      "high": 27.690000534057617,
      "low": 27.690000534057617,
      "close": 27.690000534057617,
      "volume": 0
    },
    {
      "time": "2025-08-06",
      "open": 27.670000076293945,
      "high": 27.670000076293945,
      "low": 27.670000076293945,
      "close": 27.670000076293945,
      "volume": 0
    },
    {
      "time": "2025-08-07",
      "open": 27.700000762939453,
      "high": 27.700000762939453,
      "low": 27.700000762939453,
      "close": 27.700000762939453,
      "volume": 0
    },
    {
      "time": "2025-08-08",
      "open": 27.8700008392334,
      "high": 27.8700008392334,
      "low": 27.8700008392334,
      "close": 27.8700008392334,
      "volume": 0
    },
    {
      "time": "2025-08-11",
      "open": 27.780000686645508,
      "high": 27.780000686645508,
      "low": 27.780000686645508,
      "close": 27.780000686645508,
      "volume": 0
    },
    {
      "time": "2025-08-12",
      "open": 28.360000610351562,
      "high": 28.360000610351562,
      "low": 28.360000610351562,
      "close": 28.360000610351562,
      "volume": 0
    },
    {
      "time": "2025-08-13",
      "open": 29.010000228881836,
      "high": 29.010000228881836,
      "low": 29.010000228881836,
      "close": 29.010000228881836,
      "volume": 0
    },
    {
      "time": "2025-08-14",
      "open": 28.899999618530273,
      "high": 28.899999618530273,
      "low": 28.899999618530273,
      "close": 28.899999618530273,
      "volume": 0
    },
    {
      "time": "2025-08-15",
      "open": 28.719999313354492,
      "high": 28.719999313354492,
      "low": 28.719999313354492,
      "close": 28.719999313354492,
      "volume": 0
    },
    {
      "time": "2025-08-18",
      "open": 28.739999771118164,
      "high": 28.739999771118164,
      "low": 28.739999771118164,
      "close": 28.739999771118164,
      "volume": 0
    },
    {
      "time": "2025-08-19",
      "open": 28.889999389648438,
      "high": 28.889999389648438,
      "low": 28.889999389648438,
      "close": 28.889999389648438,
      "volume": 0
    },
    {
      "time": "2025-08-20",
      "open": 28.8700008392334,
      "high": 28.8700008392334,
      "low": 28.8700008392334,
      "close": 28.8700008392334,
      "volume": 0
    },
    {
      "time": "2025-08-21",
      "open": 28.84000015258789,
      "high": 28.84000015258789,
      "low": 28.84000015258789,
      "close": 28.84000015258789,
      "volume": 0
    },
    {
      "time": "2025-08-22",
      "open": 29.700000762939453,
      "high": 29.700000762939453,
      "low": 29.700000762939453,
      "close": 29.700000762939453,
      "volume": 0
    },
    {
      "time": "2025-08-25",
      "open": 29.549999237060547,
      "high": 29.549999237060547,
      "low": 29.549999237060547,
      "close": 29.549999237060547,
      "volume": 0
    },
    {
      "time": "2025-08-26",
      "open": 29.610000610351562,
      "high": 29.610000610351562,
      "low": 29.610000610351562,
      "close": 29.610000610351562,
      "volume": 0
    },
    {
      "time": "2025-08-27",
      "open": 29.729999542236328,
      "high": 29.729999542236328,
      "low": 29.729999542236328,
      "close": 29.729999542236328,
      "volume": 0
    },
    {
      "time": "2025-08-28",
      "open": 29.6299991607666,
      "high": 29.6299991607666,
      "low": 29.6299991607666,
      "close": 29.6299991607666,
      "volume": 0
    },
    {
      "time": "2025-08-29",
      "open": 29.719999313354492,
      "high": 29.719999313354492,
      "low": 29.719999313354492,
      "close": 29.719999313354492,
      "volume": 0
    },
    {
      "time": "2025-09-02",
      "open": 29.469999313354492,
      "high": 29.469999313354492,
      "low": 29.469999313354492,
      "close": 29.469999313354492,
      "volume": 0
    },
    {
      "time": "2025-09-03",
      "open": 29.469999313354492,
      "high": 29.469999313354492,
      "low": 29.469999313354492,
      "close": 29.469999313354492,
      "volume": 0
    },
    {
      "time": "2025-09-04",
      "open": 29.739999771118164,
      "high": 29.739999771118164,
      "low": 29.739999771118164,
      "close": 29.739999771118164,
      "volume": 0
    },
    {
      "time": "2025-09-05",
      "open": 29.899999618530273,
      "high": 29.899999618530273,
      "low": 29.899999618530273,
      "close": 29.899999618530273,
      "volume": 0
    },
    {
      "time": "2025-09-08",
      "open": 29.860000610351562,
      "high": 29.860000610351562,
      "low": 29.860000610351562,
      "close": 29.860000610351562,
      "volume": 0
    },
    {
      "time": "2025-09-09",
      "open": 29.600000381469727,
      "high": 29.600000381469727,
      "low": 29.600000381469727,
      "close": 29.600000381469727,
      "volume": 0
    },
    {
      "time": "2025-09-10",
      "open": 29.600000381469727,
      "high": 29.600000381469727,
      "low": 29.600000381469727,
      "close": 29.600000381469727,
      "volume": 0
    },
    {
      "time": "2025-09-11",
      "open": 30.1299991607666,
      "high": 30.1299991607666,
      "low": 30.1299991607666,
      "close": 30.1299991607666,
      "volume": 0
    },
    {
      "time": "2025-09-12",
      "open": 29.84000015258789,
      "high": 29.84000015258789,
      "low": 29.84000015258789,
      "close": 29.84000015258789,
      "volume": 0
    },
    {
      "time": "2025-09-15",
      "open": 29.719999313354492,
      "high": 29.719999313354492,
      "low": 29.719999313354492,
      "close": 29.719999313354492,
      "volume": 0
    },
    {
      "time": "2025-09-16",
      "open": 29.59000015258789,
      "high": 29.59000015258789,
      "low": 29.59000015258789,
      "close": 29.59000015258789,
      "volume": 0
    },
    {
      "time": "2025-09-17",
      "open": 29.56999969482422,
      "high": 29.56999969482422,
      "low": 29.56999969482422,
      "close": 29.56999969482422,
      "volume": 0
    },
    {
      "time": "2025-09-18",
      "open": 29.84000015258789,
      "high": 29.84000015258789,
      "low": 29.84000015258789,
      "close": 29.84000015258789,
      "volume": 0
    },
    {
      "time": "2025-09-19",
      "open": 29.639999389648438,
      "high": 29.639999389648438,
      "low": 29.639999389648438,
      "close": 29.639999389648438,
      "volume": 0
    },
    {
      "time": "2025-09-22",
      "open": 29.639999389648438,
      "high": 29.639999389648438,
      "low": 29.639999389648438,
      "close": 29.639999389648438,
      "volume": 0
    },
    {
      "time": "2025-09-23",
      "open": 29.6200008392334,
      "high": 29.6200008392334,
      "low": 29.6200008392334,
      "close": 29.6200008392334,
      "volume": 0
    },
    {
      "time": "2025-09-24",
      "open": 29.549999237060547,
      "high": 29.549999237060547,
      "low": 29.549999237060547,
      "close": 29.549999237060547,
      "volume": 0
    },
    {
      "time": "2025-09-25",
      "open": 29.190000534057617,
      "high": 29.190000534057617,
      "low": 29.190000534057617,
      "close": 29.190000534057617,
      "volume": 0
    },
    {
      "time": "2025-09-26",
      "open": 29.489999771118164,
      "high": 29.489999771118164,
      "low": 29.489999771118164,
      "close": 29.489999771118164,
      "volume": 0
    },
    {
      "time": "2025-09-29",
      "open": 29.479999542236328,
      "high": 29.479999542236328,
      "low": 29.479999542236328,
      "close": 29.479999542236328,
      "volume": 0
    },
    {
      "time": "2025-09-30",
      "open": 29.510000228881836,
      "high": 29.510000228881836,
      "low": 29.510000228881836,
      "close": 29.510000228881836,
      "volume": 0
    },
    {
      "time": "2025-10-01",
      "open": 29.579999923706055,
      "high": 29.579999923706055,
      "low": 29.579999923706055,
      "close": 29.579999923706055,
      "volume": 0
    },
    {
      "time": "2025-10-02",
      "open": 29.65999984741211,
      "high": 29.65999984741211,
      "low": 29.65999984741211,
      "close": 29.65999984741211,
      "volume": 0
    },
    {
      "time": "2025-10-03",
      "open": 29.940000534057617,
      "high": 29.940000534057617,
      "low": 29.940000534057617,
      "close": 29.940000534057617,
      "volume": 0
    },
    {
      "time": "2025-10-06",
      "open": 29.84000015258789,
      "high": 29.84000015258789,
      "low": 29.84000015258789,
      "close": 29.84000015258789,
      "volume": 0
    },
    {
      "time": "2025-10-07",
      "open": 29.559999465942383,
      "high": 29.559999465942383,
      "low": 29.559999465942383,
      "close": 29.559999465942383,
      "volume": 0
    },
    {
      "time": "2025-10-08",
      "open": 29.610000610351562,
      "high": 29.610000610351562,
      "low": 29.610000610351562,
      "close": 29.610000610351562,
      "volume": 0
    },
    {
      "time": "2025-10-09",
      "open": 29.260000228881836,
      "high": 29.260000228881836,
      "low": 29.260000228881836,
      "close": 29.260000228881836,
      "volume": 0
    },
    {
      "time": "2025-10-10",
      "open": 28.540000915527344,
      "high": 28.540000915527344,
      "low": 28.540000915527344,
      "close": 28.540000915527344,
      "volume": 0
    },
    {
      "time": "2025-10-13",
      "open": 29,
      "high": 29,
      "low": 29,
      "close": 29,
      "volume": 0
    },
    {
      "time": "2025-10-14",
      "open": 29.399999618530273,
      "high": 29.399999618530273,
      "low": 29.399999618530273,
      "close": 29.399999618530273,
      "volume": 0
    },
    {
      "time": "2025-10-15",
      "open": 29.389999389648438,
      "high": 29.389999389648438,
      "low": 29.389999389648438,
      "close": 29.389999389648438,
      "volume": 0
    },
    {
      "time": "2025-10-16",
      "open": 29.040000915527344,
      "high": 29.040000915527344,
      "low": 29.040000915527344,
      "close": 29.040000915527344,
      "volume": 0
    },
    {
      "time": "2025-10-17",
      "open": 29.059999465942383,
      "high": 29.059999465942383,
      "low": 29.059999465942383,
      "close": 29.059999465942383,
      "volume": 0
    },
    {
      "time": "2025-10-20",
      "open": 29.350000381469727,
      "high": 29.350000381469727,
      "low": 29.350000381469727,
      "close": 29.350000381469727,
      "volume": 0
    },
    {
      "time": "2025-10-21",
      "open": 29.389999389648438,
      "high": 29.389999389648438,
      "low": 29.389999389648438,
      "close": 29.389999389648438,
      "volume": 0
    },
    {
      "time": "2025-10-22",
      "open": 29.200000762939453,
      "high": 29.200000762939453,
      "low": 29.200000762939453,
      "close": 29.200000762939453,
      "volume": 0
    },
    {
      "time": "2025-10-23",
      "open": 29.40999984741211,
      "high": 29.40999984741211,
      "low": 29.40999984741211,
      "close": 29.40999984741211,
      "volume": 0
    },
    {
      "time": "2025-10-24",
      "open": 29.43000030517578,
      "high": 29.43000030517578,
      "low": 29.43000030517578,
      "close": 29.43000030517578,
      "volume": 0
    },
    {
      "time": "2025-10-27",
      "open": 29.420000076293945,
      "high": 29.420000076293945,
      "low": 29.420000076293945,
      "close": 29.420000076293945,
      "volume": 0
    },
    {
      "time": "2025-10-28",
      "open": 29.170000076293945,
      "high": 29.170000076293945,
      "low": 29.170000076293945,
      "close": 29.170000076293945,
      "volume": 0
    },
    {
      "time": "2025-10-29",
      "open": 28.899999618530273,
      "high": 28.899999618530273,
      "low": 28.899999618530273,
      "close": 28.899999618530273,
      "volume": 0
    },
    {
      "time": "2025-10-30",
      "open": 28.690000534057617,
      "high": 28.690000534057617,
      "low": 28.690000534057617,
      "close": 28.690000534057617,
      "volume": 0
    },
    {
      "time": "2025-10-31",
      "open": 28.68000030517578,
      "high": 28.68000030517578,
      "low": 28.68000030517578,
      "close": 28.68000030517578,
      "volume": 0
    },
    {
      "time": "2025-11-03",
      "open": 28.530000686645508,
      "high": 28.530000686645508,
      "low": 28.530000686645508,
      "close": 28.530000686645508,
      "volume": 0
    },
    {
      "time": "2025-11-04",
      "open": 28.40999984741211,
      "high": 28.40999984741211,
      "low": 28.40999984741211,
      "close": 28.40999984741211,
      "volume": 0
    },
    {
      "time": "2025-11-05",
      "open": 28.510000228881836,
      "high": 28.510000228881836,
      "low": 28.510000228881836,
      "close": 28.510000228881836,
      "volume": 0
    },
    {
      "time": "2025-11-06",
      "open": 28.170000076293945,
      "high": 28.170000076293945,
      "low": 28.170000076293945,
      "close": 28.170000076293945,
      "volume": 0
    },
    {
      "time": "2025-11-07",
      "open": 28.559999465942383,
      "high": 28.559999465942383,
      "low": 28.559999465942383,
      "close": 28.559999465942383,
      "volume": 0
    },
    {
      "time": "2025-11-10",
      "open": 28.690000534057617,
      "high": 28.690000534057617,
      "low": 28.690000534057617,
      "close": 28.690000534057617,
      "volume": 0
    },
    {
      "time": "2025-11-11",
      "open": 28.8700008392334,
      "high": 28.8700008392334,
      "low": 28.8700008392334,
      "close": 28.8700008392334,
      "volume": 0
    },
    {
      "time": "2025-11-12",
      "open": 29.059999465942383,
      "high": 29.059999465942383,
      "low": 29.059999465942383,
      "close": 29.059999465942383,
      "volume": 0
    },
    {
      "time": "2025-11-13",
      "open": 28.780000686645508,
      "high": 28.780000686645508,
      "low": 28.780000686645508,
      "close": 28.780000686645508,
      "volume": 0
    },
    {
      "time": "2025-11-14",
      "open": 28.6200008392334,
      "high": 28.6200008392334,
      "low": 28.6200008392334,
      "close": 28.6200008392334,
      "volume": 0
    },
    {
      "time": "2025-11-17",
      "open": 27.969999313354492,
      "high": 27.969999313354492,
      "low": 27.969999313354492,
      "close": 27.969999313354492,
      "volume": 0
    },
    {
      "time": "2025-11-18",
      "open": 28.030000686645508,
      "high": 28.030000686645508,
      "low": 28.030000686645508,
      "close": 28.030000686645508,
      "volume": 0
    },
    {
      "time": "2025-11-19",
      "open": 27.950000762939453,
      "high": 27.950000762939453,
      "low": 27.950000762939453,
      "close": 27.950000762939453,
      "volume": 0
    },
    {
      "time": "2025-11-20",
      "open": 27.6200008392334,
      "high": 27.6200008392334,
      "low": 27.6200008392334,
      "close": 27.6200008392334,
      "volume": 0
    },
    {
      "time": "2025-11-21",
      "open": 28.3700008392334,
      "high": 28.3700008392334,
      "low": 28.3700008392334,
      "close": 28.3700008392334,
      "volume": 0
    },
    {
      "time": "2025-11-24",
      "open": 28.489999771118164,
      "high": 28.489999771118164,
      "low": 28.489999771118164,
      "close": 28.489999771118164,
      "volume": 0
    },
    {
      "time": "2025-11-25",
      "open": 29.059999465942383,
      "high": 29.059999465942383,
      "low": 29.059999465942383,
      "close": 29.059999465942383,
      "volume": 0
    },
    {
      "time": "2025-11-26",
      "open": 29.290000915527344,
      "high": 29.290000915527344,
      "low": 29.290000915527344,
      "close": 29.290000915527344,
      "volume": 0
    },
    {
      "time": "2025-11-28",
      "open": 29.389999389648438,
      "high": 29.389999389648438,
      "low": 29.389999389648438,
      "close": 29.389999389648438,
      "volume": 0
    },
    {
      "time": "2025-12-01",
      "open": 29.350000381469727,
      "high": 29.350000381469727,
      "low": 29.350000381469727,
      "close": 29.350000381469727,
      "volume": 0
    },
    {
      "time": "2025-12-02",
      "open": 29.270000457763672,
      "high": 29.270000457763672,
      "low": 29.270000457763672,
      "close": 29.270000457763672,
      "volume": 0
    },
    {
      "time": "2025-12-03",
      "open": 29.600000381469727,
      "high": 29.600000381469727,
      "low": 29.600000381469727,
      "close": 29.600000381469727,
      "volume": 0
    },
    {
      "time": "2025-12-04",
      "open": 29.600000381469727,
      "high": 29.600000381469727,
      "low": 29.600000381469727,
      "close": 29.600000381469727,
      "volume": 0
    },
    {
      "time": "2025-12-05",
      "open": 29.649999618530273,
      "high": 29.649999618530273,
      "low": 29.649999618530273,
      "close": 29.649999618530273,
      "volume": 0
    },
    {
      "time": "2025-12-08",
      "open": 29.3799991607666,
      "high": 29.3799991607666,
      "low": 29.3799991607666,
      "close": 29.3799991607666,
      "volume": 0
    },
    {
      "time": "2025-12-09",
      "open": 29.389999389648438,
      "high": 29.389999389648438,
      "low": 29.389999389648438,
      "close": 29.389999389648438,
      "volume": 0
    },
    {
      "time": "2025-12-10",
      "open": 30.09000015258789,
      "high": 30.09000015258789,
      "low": 30.09000015258789,
      "close": 30.09000015258789,
      "volume": 0
    },
    {
      "time": "2025-12-11",
      "open": 30.520000457763672,
      "high": 30.520000457763672,
      "low": 30.520000457763672,
      "close": 30.520000457763672,
      "volume": 0
    },
    {
      "time": "2025-12-12",
      "open": 30.389999389648438,
      "high": 30.389999389648438,
      "low": 30.389999389648438,
      "close": 30.389999389648438,
      "volume": 0
    },
    {
      "time": "2025-12-15",
      "open": 30.389999389648438,
      "high": 30.389999389648438,
      "low": 30.389999389648438,
      "close": 30.389999389648438,
      "volume": 0
    },
    {
      "time": "2025-12-16",
      "open": 30.200000762939453,
      "high": 30.200000762939453,
      "low": 30.200000762939453,
      "close": 30.200000762939453,
      "volume": 0
    },
    {
      "time": "2025-12-17",
      "open": 26.68000030517578,
      "high": 26.68000030517578,
      "low": 26.68000030517578,
      "close": 26.68000030517578,
      "volume": 0
    },
    {
      "time": "2025-12-18",
      "open": 26.719999313354492,
      "high": 26.719999313354492,
      "low": 26.719999313354492,
      "close": 26.719999313354492,
      "volume": 0
    },
    {
      "time": "2025-12-19",
      "open": 26.760000228881836,
      "high": 26.760000228881836,
      "low": 26.760000228881836,
      "close": 26.760000228881836,
      "volume": 0
    },
    {
      "time": "2025-12-22",
      "open": 26.940000534057617,
      "high": 26.940000534057617,
      "low": 26.940000534057617,
      "close": 26.940000534057617,
      "volume": 0
    },
    {
      "time": "2025-12-23",
      "open": 26.81999969482422,
      "high": 26.81999969482422,
      "low": 26.81999969482422,
      "close": 26.81999969482422,
      "volume": 0
    },
    {
      "time": "2025-12-24",
      "open": 26.899999618530273,
      "high": 26.899999618530273,
      "low": 26.899999618530273,
      "close": 26.899999618530273,
      "volume": 0
    },
    {
      "time": "2025-12-26",
      "open": 26.940000534057617,
      "high": 26.940000534057617,
      "low": 26.940000534057617,
      "close": 26.940000534057617,
      "volume": 0
    },
    {
      "time": "2025-12-29",
      "open": 26.799999237060547,
      "high": 26.799999237060547,
      "low": 26.799999237060547,
      "close": 26.799999237060547,
      "volume": 0
    },
    {
      "time": "2025-12-30",
      "open": 26.760000228881836,
      "high": 26.760000228881836,
      "low": 26.760000228881836,
      "close": 26.760000228881836,
      "volume": 0
    },
    {
      "time": "2025-12-31",
      "open": 26.520000457763672,
      "high": 26.520000457763672,
      "low": 26.520000457763672,
      "close": 26.520000457763672,
      "volume": 0
    },
    {
      "time": "2026-01-02",
      "open": 26.719999313354492,
      "high": 26.719999313354492,
      "low": 26.719999313354492,
      "close": 26.719999313354492,
      "volume": 0
    },
    {
      "time": "2026-01-05",
      "open": 27.110000610351562,
      "high": 27.110000610351562,
      "low": 27.110000610351562,
      "close": 27.110000610351562,
      "volume": 0
    },
    {
      "time": "2026-01-06",
      "open": 27.469999313354492,
      "high": 27.469999313354492,
      "low": 27.469999313354492,
      "close": 27.469999313354492,
      "volume": 0
    },
    {
      "time": "2026-01-07",
      "open": 27.149999618530273,
      "high": 27.149999618530273,
      "low": 27.149999618530273,
      "close": 27.149999618530273,
      "volume": 0
    },
    {
      "time": "2026-01-08",
      "open": 27.540000915527344,
      "high": 27.540000915527344,
      "low": 27.540000915527344,
      "close": 27.540000915527344,
      "volume": 0
    },
    {
      "time": "2026-01-09",
      "open": 27.65999984741211,
      "high": 27.65999984741211,
      "low": 27.65999984741211,
      "close": 27.65999984741211,
      "volume": 0
    },
    {
      "time": "2026-01-12",
      "open": 27.520000457763672,
      "high": 27.520000457763672,
      "low": 27.520000457763672,
      "close": 27.520000457763672,
      "volume": 0
    },
    {
      "time": "2026-01-13",
      "open": 27.40999984741211,
      "high": 27.40999984741211,
      "low": 27.40999984741211,
      "close": 27.40999984741211,
      "volume": 0
    },
    {
      "time": "2026-01-14",
      "open": 27.559999465942383,
      "high": 27.559999465942383,
      "low": 27.559999465942383,
      "close": 27.559999465942383,
      "volume": 0
    },
    {
      "time": "2026-01-15",
      "open": 27.760000228881836,
      "high": 27.760000228881836,
      "low": 27.760000228881836,
      "close": 27.760000228881836,
      "volume": 0
    },
    {
      "time": "2026-01-16",
      "open": 27.549999237060547,
      "high": 27.549999237060547,
      "low": 27.549999237060547,
      "close": 27.549999237060547,
      "volume": 0
    },
    {
      "time": "2026-01-20",
      "open": 27.219999313354492,
      "high": 27.219999313354492,
      "low": 27.219999313354492,
      "close": 27.219999313354492,
      "volume": 0
    },
    {
      "time": "2026-01-21",
      "open": 27.799999237060547,
      "high": 27.799999237060547,
      "low": 27.799999237060547,
      "close": 27.799999237060547,
      "volume": 0
    },
    {
      "time": "2026-01-22",
      "open": 27.959999084472656,
      "high": 27.959999084472656,
      "low": 27.959999084472656,
      "close": 27.959999084472656,
      "volume": 0
    },
    {
      "time": "2026-01-23",
      "open": 27.739999771118164,
      "high": 27.739999771118164,
      "low": 27.739999771118164,
      "close": 27.739999771118164,
      "volume": 0
    },
    {
      "time": "2026-01-26",
      "open": 27.84000015258789,
      "high": 27.84000015258789,
      "low": 27.84000015258789,
      "close": 27.84000015258789,
      "volume": 0
    },
    {
      "time": "2026-01-27",
      "open": 27.729999542236328,
      "high": 27.729999542236328,
      "low": 27.729999542236328,
      "close": 27.729999542236328,
      "volume": 0
    },
    {
      "time": "2026-01-28",
      "open": 27.59000015258789,
      "high": 27.59000015258789,
      "low": 27.59000015258789,
      "close": 27.59000015258789,
      "volume": 0
    },
    {
      "time": "2026-01-29",
      "open": 27.719999313354492,
      "high": 27.719999313354492,
      "low": 27.719999313354492,
      "close": 27.719999313354492,
      "volume": 0
    },
    {
      "time": "2026-01-30",
      "open": 27.559999465942383,
      "high": 27.559999465942383,
      "low": 27.559999465942383,
      "close": 27.559999465942383,
      "volume": 0
    },
    {
      "time": "2026-02-02",
      "open": 27.760000228881836,
      "high": 27.760000228881836,
      "low": 27.760000228881836,
      "close": 27.760000228881836,
      "volume": 0
    },
    {
      "time": "2026-02-03",
      "open": 27.790000915527344,
      "high": 27.790000915527344,
      "low": 27.790000915527344,
      "close": 27.790000915527344,
      "volume": 0
    },
    {
      "time": "2026-02-04",
      "open": 28.43000030517578,
      "high": 28.43000030517578,
      "low": 28.43000030517578,
      "close": 28.43000030517578,
      "volume": 0
    },
    {
      "time": "2026-02-05",
      "open": 28.190000534057617,
      "high": 28.190000534057617,
      "low": 28.190000534057617,
      "close": 28.190000534057617,
      "volume": 0
    },
    {
      "time": "2026-02-06",
      "open": 28.790000915527344,
      "high": 28.790000915527344,
      "low": 28.790000915527344,
      "close": 28.790000915527344,
      "volume": 0
    },
    {
      "time": "2026-02-09",
      "open": 28.75,
      "high": 28.75,
      "low": 28.75,
      "close": 28.75,
      "volume": 0
    },
    {
      "time": "2026-02-10",
      "open": 29.040000915527344,
      "high": 29.040000915527344,
      "low": 29.040000915527344,
      "close": 29.040000915527344,
      "volume": 0
    },
    {
      "time": "2026-02-11",
      "open": 29.139999389648438,
      "high": 29.139999389648438,
      "low": 29.139999389648438,
      "close": 29.139999389648438,
      "volume": 0
    },
    {
      "time": "2026-02-12",
      "open": 28.520000457763672,
      "high": 28.520000457763672,
      "low": 28.520000457763672,
      "close": 28.520000457763672,
      "volume": 0
    },
    {
      "time": "2026-02-13",
      "open": 28.829999923706055,
      "high": 28.829999923706055,
      "low": 28.829999923706055,
      "close": 28.829999923706055,
      "volume": 0
    },
    {
      "time": "2026-02-17",
      "open": 28.75,
      "high": 28.75,
      "low": 28.75,
      "close": 28.75,
      "volume": 0
    },
    {
      "time": "2026-02-18",
      "open": 28.969999313354492,
      "high": 28.969999313354492,
      "low": 28.969999313354492,
      "close": 28.969999313354492,
      "volume": 0
    },
    {
      "time": "2026-02-19",
      "open": 28.8700008392334,
      "high": 28.8700008392334,
      "low": 28.8700008392334,
      "close": 28.8700008392334,
      "volume": 0
    },
    {
      "time": "2026-02-20",
      "open": 28.969999313354492,
      "high": 28.969999313354492,
      "low": 28.969999313354492,
      "close": 28.969999313354492,
      "volume": 0
    },
    {
      "time": "2026-02-23",
      "open": 28.360000610351562,
      "high": 28.360000610351562,
      "low": 28.360000610351562,
      "close": 28.360000610351562,
      "volume": 0
    },
    {
      "time": "2026-02-24",
      "open": 28.5,
      "high": 28.5,
      "low": 28.5,
      "close": 28.5,
      "volume": 0
    },
    {
      "time": "2026-02-25",
      "open": 28.43000030517578,
      "high": 28.43000030517578,
      "low": 28.43000030517578,
      "close": 28.43000030517578,
      "volume": 0
    },
    {
      "time": "2026-02-26",
      "open": 28.65999984741211,
      "high": 28.65999984741211,
      "low": 28.65999984741211,
      "close": 28.65999984741211,
      "volume": 0
    },
    {
      "time": "2026-02-27",
      "open": 28.559999465942383,
      "high": 28.559999465942383,
      "low": 28.559999465942383,
      "close": 28.559999465942383,
      "volume": 0
    },
    {
      "time": "2026-03-02",
      "open": 28.510000228881836,
      "high": 28.510000228881836,
      "low": 28.510000228881836,
      "close": 28.510000228881836,
      "volume": 0
    },
    {
      "time": "2026-03-03",
      "open": 28.040000915527344,
      "high": 28.040000915527344,
      "low": 28.040000915527344,
      "close": 28.040000915527344,
      "volume": 0
    },
    {
      "time": "2026-03-04",
      "open": 28.170000076293945,
      "high": 28.170000076293945,
      "low": 28.170000076293945,
      "close": 28.170000076293945,
      "volume": 0
    },
    {
      "time": "2026-03-05",
      "open": 27.829999923706055,
      "high": 27.829999923706055,
      "low": 27.829999923706055,
      "close": 27.829999923706055,
      "volume": 0
    },
    {
      "time": "2026-03-06",
      "open": 27.31999969482422,
      "high": 27.31999969482422,
      "low": 27.31999969482422,
      "close": 27.31999969482422,
      "volume": 0
    },
    {
      "time": "2026-03-09",
      "open": 27.309999465942383,
      "high": 27.309999465942383,
      "low": 27.309999465942383,
      "close": 27.309999465942383,
      "volume": 0
    },
    {
      "time": "2026-03-10",
      "open": 27.079999923706055,
      "high": 27.079999923706055,
      "low": 27.079999923706055,
      "close": 27.079999923706055,
      "volume": 0
    },
    {
      "time": "2026-03-11",
      "open": 26.979999542236328,
      "high": 26.979999542236328,
      "low": 26.979999542236328,
      "close": 26.979999542236328,
      "volume": 0
    },
    {
      "time": "2026-03-12",
      "open": 26.469999313354492,
      "high": 26.469999313354492,
      "low": 26.469999313354492,
      "close": 26.469999313354492,
      "volume": 0
    },
    {
      "time": "2026-03-13",
      "open": 26.309999465942383,
      "high": 26.309999465942383,
      "low": 26.309999465942383,
      "close": 26.309999465942383,
      "volume": 0
    },
    {
      "time": "2026-03-16",
      "open": 26.469999313354492,
      "high": 26.469999313354492,
      "low": 26.469999313354492,
      "close": 26.469999313354492,
      "volume": 0
    },
    {
      "time": "2026-03-17",
      "open": 26.690000534057617,
      "high": 26.690000534057617,
      "low": 26.690000534057617,
      "close": 26.690000534057617,
      "volume": 0
    },
    {
      "time": "2026-03-18",
      "open": 26.239999771118164,
      "high": 26.239999771118164,
      "low": 26.239999771118164,
      "close": 26.239999771118164,
      "volume": 0
    },
    {
      "time": "2026-03-19",
      "open": 26.010000228881836,
      "high": 26.010000228881836,
      "low": 26.010000228881836,
      "close": 26.010000228881836,
      "volume": 0
    },
    {
      "time": "2026-03-20",
      "open": 25.719999313354492,
      "high": 25.719999313354492,
      "low": 25.719999313354492,
      "close": 25.719999313354492,
      "volume": 0
    },
    {
      "time": "2026-03-23",
      "open": 26.280000686645508,
      "high": 26.280000686645508,
      "low": 26.280000686645508,
      "close": 26.280000686645508,
      "volume": 0
    },
    {
      "time": "2026-03-24",
      "open": 26.40999984741211,
      "high": 26.40999984741211,
      "low": 26.40999984741211,
      "close": 26.40999984741211,
      "volume": 0
    },
    {
      "time": "2026-03-25",
      "open": 26.690000534057617,
      "high": 26.690000534057617,
      "low": 26.690000534057617,
      "close": 26.690000534057617,
      "volume": 0
    },
    {
      "time": "2026-03-26",
      "open": 26.540000915527344,
      "high": 26.540000915527344,
      "low": 26.540000915527344,
      "close": 26.540000915527344,
      "volume": 0
    },
    {
      "time": "2026-03-27",
      "open": 26.1299991607666,
      "high": 26.1299991607666,
      "low": 26.1299991607666,
      "close": 26.1299991607666,
      "volume": 0
    },
    {
      "time": "2026-03-30",
      "open": 26.110000610351562,
      "high": 26.110000610351562,
      "low": 26.110000610351562,
      "close": 26.110000610351562,
      "volume": 0
    },
    {
      "time": "2026-03-31",
      "open": 26.760000228881836,
      "high": 26.760000228881836,
      "low": 26.760000228881836,
      "close": 26.760000228881836,
      "volume": 0
    },
    {
      "time": "2026-04-01",
      "open": 26.8799991607666,
      "high": 26.8799991607666,
      "low": 26.8799991607666,
      "close": 26.8799991607666,
      "volume": 0
    },
    {
      "time": "2026-04-02",
      "open": 26.84000015258789,
      "high": 26.84000015258789,
      "low": 26.84000015258789,
      "close": 26.84000015258789,
      "volume": 0
    },
    {
      "time": "2026-04-06",
      "open": 27.030000686645508,
      "high": 27.030000686645508,
      "low": 27.030000686645508,
      "close": 27.030000686645508,
      "volume": 0
    },
    {
      "time": "2026-04-07",
      "open": 26.989999771118164,
      "high": 26.989999771118164,
      "low": 26.989999771118164,
      "close": 26.989999771118164,
      "volume": 0
    },
    {
      "time": "2026-04-08",
      "open": 27.729999542236328,
      "high": 27.729999542236328,
      "low": 27.729999542236328,
      "close": 27.729999542236328,
      "volume": 0
    },
    {
      "time": "2026-04-09",
      "open": 27.850000381469727,
      "high": 27.850000381469727,
      "low": 27.850000381469727,
      "close": 27.850000381469727,
      "volume": 0
    },
    {
      "time": "2026-04-10",
      "open": 27.68000030517578,
      "high": 27.68000030517578,
      "low": 27.68000030517578,
      "close": 27.68000030517578,
      "volume": 0
    },
    {
      "time": "2026-04-13",
      "open": 28.06999969482422,
      "high": 28.06999969482422,
      "low": 28.06999969482422,
      "close": 28.06999969482422,
      "volume": 0
    },
    {
      "time": "2026-04-14",
      "open": 28.09000015258789,
      "high": 28.09000015258789,
      "low": 28.09000015258789,
      "close": 28.09000015258789,
      "volume": 0
    },
    {
      "time": "2026-04-15",
      "open": 28.010000228881836,
      "high": 28.010000228881836,
      "low": 28.010000228881836,
      "close": 28.010000228881836,
      "volume": 0
    },
    {
      "time": "2026-04-16",
      "open": 28.049999237060547,
      "high": 28.049999237060547,
      "low": 28.049999237060547,
      "close": 28.049999237060547,
      "volume": 0
    },
    {
      "time": "2026-04-17",
      "open": 28.649999618530273,
      "high": 28.649999618530273,
      "low": 28.649999618530273,
      "close": 28.649999618530273,
      "volume": 0
    },
    {
      "time": "2026-04-20",
      "open": 28.770000457763672,
      "high": 28.770000457763672,
      "low": 28.770000457763672,
      "close": 28.770000457763672,
      "volume": 0
    },
    {
      "time": "2026-04-21",
      "open": 28.56999969482422,
      "high": 28.56999969482422,
      "low": 28.56999969482422,
      "close": 28.56999969482422,
      "volume": 0
    },
    {
      "time": "2026-04-22",
      "open": 28.540000915527344,
      "high": 28.540000915527344,
      "low": 28.540000915527344,
      "close": 28.540000915527344,
      "volume": 0
    },
    {
      "time": "2026-04-23",
      "open": 28.510000228881836,
      "high": 28.510000228881836,
      "low": 28.510000228881836,
      "close": 28.510000228881836,
      "volume": 0
    },
    {
      "time": "2026-04-24",
      "open": 28.3700008392334,
      "high": 28.3700008392334,
      "low": 28.3700008392334,
      "close": 28.3700008392334,
      "volume": 0
    },
    {
      "time": "2026-04-27",
      "open": 28.389999389648438,
      "high": 28.389999389648438,
      "low": 28.389999389648438,
      "close": 28.389999389648438,
      "volume": 0
    },
    {
      "time": "2026-04-28",
      "open": 28.290000915527344,
      "high": 28.290000915527344,
      "low": 28.290000915527344,
      "close": 28.290000915527344,
      "volume": 0
    },
    {
      "time": "2026-04-29",
      "open": 28.079999923706055,
      "high": 28.079999923706055,
      "low": 28.079999923706055,
      "close": 28.079999923706055,
      "volume": 0
    },
    {
      "time": "2026-04-30",
      "open": 28.520000457763672,
      "high": 28.520000457763672,
      "low": 28.520000457763672,
      "close": 28.520000457763672,
      "volume": 0
    },
    {
      "time": "2026-05-01",
      "open": 28.31999969482422,
      "high": 28.31999969482422,
      "low": 28.31999969482422,
      "close": 28.31999969482422,
      "volume": 0
    },
    {
      "time": "2026-05-04",
      "open": 28,
      "high": 28,
      "low": 28,
      "close": 28,
      "volume": 0
    },
    {
      "time": "2026-05-05",
      "open": 28.31999969482422,
      "high": 28.31999969482422,
      "low": 28.31999969482422,
      "close": 28.31999969482422,
      "volume": 0
    },
    {
      "time": "2026-05-06",
      "open": 28.639999389648438,
      "high": 28.639999389648438,
      "low": 28.639999389648438,
      "close": 28.639999389648438,
      "volume": 0
    },
    {
      "time": "2026-05-07",
      "open": 28.459999084472656,
      "high": 28.459999084472656,
      "low": 28.459999084472656,
      "close": 28.459999084472656,
      "volume": 0
    },
    {
      "time": "2026-05-08",
      "open": 28.600000381469727,
      "high": 28.600000381469727,
      "low": 28.600000381469727,
      "close": 28.600000381469727,
      "volume": 0
    },
    {
      "time": "2026-05-11",
      "open": 28.229999542236328,
      "high": 28.229999542236328,
      "low": 28.229999542236328,
      "close": 28.229999542236328,
      "volume": 0
    },
    {
      "time": "2026-05-12",
      "open": 28.15999984741211,
      "high": 28.15999984741211,
      "low": 28.15999984741211,
      "close": 28.15999984741211,
      "volume": 0
    },
    {
      "time": "2026-05-13",
      "open": 27.969999313354492,
      "high": 27.969999313354492,
      "low": 27.969999313354492,
      "close": 27.969999313354492,
      "volume": 0
    },
    {
      "time": "2026-05-14",
      "open": 28.1299991607666,
      "high": 28.1299991607666,
      "low": 28.1299991607666,
      "close": 28.1299991607666,
      "volume": 0
    },
    {
      "time": "2026-05-15",
      "open": 27.770000457763672,
      "high": 27.770000457763672,
      "low": 27.770000457763672,
      "close": 27.770000457763672,
      "volume": 0
    },
    {
      "time": "2026-05-18",
      "open": 28.059999465942383,
      "high": 28.059999465942383,
      "low": 28.059999465942383,
      "close": 28.059999465942383,
      "volume": 0
    },
    {
      "time": "2026-05-19",
      "open": 27.719999313354492,
      "high": 27.719999313354492,
      "low": 27.719999313354492,
      "close": 27.719999313354492,
      "volume": 0
    },
    {
      "time": "2026-05-20",
      "open": 28.270000457763672,
      "high": 28.270000457763672,
      "low": 28.270000457763672,
      "close": 28.270000457763672,
      "volume": 0
    },
    {
      "time": "2026-05-21",
      "open": 28.450000762939453,
      "high": 28.450000762939453,
      "low": 28.450000762939453,
      "close": 28.450000762939453,
      "volume": 0
    },
    {
      "time": "2026-05-22",
      "open": 28.610000610351562,
      "high": 28.610000610351562,
      "low": 28.610000610351562,
      "close": 28.610000610351562,
      "volume": 0
    },
    {
      "time": "2026-05-26",
      "open": 28.770000457763672,
      "high": 28.770000457763672,
      "low": 28.770000457763672,
      "close": 28.770000457763672,
      "volume": 0
    },
    {
      "time": "2026-05-27",
      "open": 28.760000228881836,
      "high": 28.760000228881836,
      "low": 28.760000228881836,
      "close": 28.760000228881836,
      "volume": 0
    },
    {
      "time": "2026-05-28",
      "open": 28.809999465942383,
      "high": 28.809999465942383,
      "low": 28.809999465942383,
      "close": 28.809999465942383,
      "volume": 0
    },
    {
      "time": "2026-05-29",
      "open": 28.75,
      "high": 28.75,
      "low": 28.75,
      "close": 28.75,
      "volume": 0
    },
    {
      "time": "2026-06-01",
      "open": 28.790000915527344,
      "high": 28.790000915527344,
      "low": 28.790000915527344,
      "close": 28.790000915527344,
      "volume": 0
    },
    {
      "time": "2026-06-02",
      "open": 28.8700008392334,
      "high": 28.8700008392334,
      "low": 28.8700008392334,
      "close": 28.8700008392334,
      "volume": 0
    },
    {
      "time": "2026-06-03",
      "open": 28.649999618530273,
      "high": 28.649999618530273,
      "low": 28.649999618530273,
      "close": 28.649999618530273,
      "volume": 0
    },
    {
      "time": "2026-06-04",
      "open": 28.950000762939453,
      "high": 28.950000762939453,
      "low": 28.950000762939453,
      "close": 28.950000762939453,
      "volume": 0
    },
    {
      "time": "2026-06-05",
      "open": 28.780000686645508,
      "high": 28.780000686645508,
      "low": 28.780000686645508,
      "close": 28.780000686645508,
      "volume": 0
    },
    {
      "time": "2026-06-08",
      "open": 28.790000915527344,
      "high": 28.790000915527344,
      "low": 28.790000915527344,
      "close": 28.790000915527344,
      "volume": 0
    },
    {
      "time": "2026-06-09",
      "open": 29.1299991607666,
      "high": 29.1299991607666,
      "low": 29.1299991607666,
      "close": 29.1299991607666,
      "volume": 0
    },
    {
      "time": "2026-06-10",
      "open": 28.780000686645508,
      "high": 28.780000686645508,
      "low": 28.780000686645508,
      "close": 28.780000686645508,
      "volume": 0
    },
    {
      "time": "2026-06-11",
      "open": 29.299999237060547,
      "high": 29.299999237060547,
      "low": 29.299999237060547,
      "close": 29.299999237060547,
      "volume": 0
    },
    {
      "time": "2026-06-12",
      "open": 29.6200008392334,
      "high": 29.6200008392334,
      "low": 29.6200008392334,
      "close": 29.6200008392334,
      "volume": 0
    },
    {
      "time": "2026-06-15",
      "open": 29.709999084472656,
      "high": 29.709999084472656,
      "low": 29.709999084472656,
      "close": 29.709999084472656,
      "volume": 0
    },
    {
      "time": "2026-06-16",
      "open": 29.639999389648438,
      "high": 29.639999389648438,
      "low": 29.639999389648438,
      "close": 29.639999389648438,
      "volume": 0
    },
    {
      "time": "2026-06-17",
      "open": 29.209999084472656,
      "high": 29.209999084472656,
      "low": 29.209999084472656,
      "close": 29.209999084472656,
      "volume": 0
    },
    {
      "time": "2026-06-18",
      "open": 29.260000228881836,
      "high": 29.260000228881836,
      "low": 29.260000228881836,
      "close": 29.260000228881836,
      "volume": 0
    },
    {
      "time": "2026-06-22",
      "open": 29.1200008392334,
      "high": 29.1200008392334,
      "low": 29.1200008392334,
      "close": 29.1200008392334,
      "volume": 0
    },
    {
      "time": "2026-06-23",
      "open": 29.06999969482422,
      "high": 29.06999969482422,
      "low": 29.06999969482422,
      "close": 29.06999969482422,
      "volume": 0
    },
    {
      "time": "2026-06-24",
      "open": 29.280000686645508,
      "high": 29.280000686645508,
      "low": 29.280000686645508,
      "close": 29.280000686645508,
      "volume": 0
    },
    {
      "time": "2026-06-25",
      "open": 29.510000228881836,
      "high": 29.510000228881836,
      "low": 29.510000228881836,
      "close": 29.510000228881836,
      "volume": 0
    },
    {
      "time": "2026-06-26",
      "open": 29.84000015258789,
      "high": 29.84000015258789,
      "low": 29.84000015258789,
      "close": 29.84000015258789,
      "volume": 0
    },
    {
      "time": "2026-06-29",
      "open": 29.719999313354492,
      "high": 29.719999313354492,
      "low": 29.719999313354492,
      "close": 29.719999313354492,
      "volume": 0
    },
    {
      "time": "2026-06-30",
      "open": 29.59000015258789,
      "high": 29.59000015258789,
      "low": 29.59000015258789,
      "close": 29.59000015258789,
      "volume": 0
    },
    {
      "time": "2026-07-01",
      "open": 29.670000076293945,
      "high": 29.670000076293945,
      "low": 29.670000076293945,
      "close": 29.670000076293945,
      "volume": 0
    },
    {
      "time": "2026-07-02",
      "open": 30,
      "high": 30,
      "low": 30,
      "close": 30,
      "volume": 0
    },
    {
      "time": "2026-07-06",
      "open": 30.040000915527344,
      "high": 30.040000915527344,
      "low": 30.040000915527344,
      "close": 30.040000915527344,
      "volume": 0
    },
    {
      "time": "2026-07-07",
      "open": 30.010000228881836,
      "high": 30.010000228881836,
      "low": 30.010000228881836,
      "close": 30.010000228881836,
      "volume": 0
    },
    {
      "time": "2026-07-08",
      "open": 29.479999542236328,
      "high": 29.479999542236328,
      "low": 29.479999542236328,
      "close": 29.479999542236328,
      "volume": 0
    },
    {
      "time": "2026-07-09",
      "open": 29.760000228881836,
      "high": 29.760000228881836,
      "low": 29.760000228881836,
      "close": 29.760000228881836,
      "volume": 0
    },
    {
      "time": "2026-07-10",
      "open": 29.959999084472656,
      "high": 29.959999084472656,
      "low": 29.959999084472656,
      "close": 29.959999084472656,
      "volume": 0
    },
    {
      "time": "2026-07-13",
      "open": 30.110000610351562,
      "high": 30.110000610351562,
      "low": 30.110000610351562,
      "close": 30.110000610351562,
      "volume": 0
    },
    {
      "time": "2026-07-14",
      "open": 29.979999542236328,
      "high": 29.979999542236328,
      "low": 29.979999542236328,
      "close": 29.979999542236328,
      "volume": 0
    },
    {
      "time": "2026-07-15",
      "open": 30.18000030517578,
      "high": 30.18000030517578,
      "low": 30.18000030517578,
      "close": 30.18000030517578,
      "volume": 0
    },
    {
      "time": "2026-07-16",
      "open": 30.670000076293945,
      "high": 30.670000076293945,
      "low": 30.670000076293945,
      "close": 30.670000076293945,
      "volume": 0
    },
    {
      "time": "2026-07-17",
      "open": 30.5,
      "high": 30.5,
      "low": 30.5,
      "close": 30.5,
      "volume": 0
    },
    {
      "time": "2026-07-20",
      "open": 30.290000915527344,
      "high": 30.290000915527344,
      "low": 30.290000915527344,
      "close": 30.290000915527344,
      "volume": 0
    },
    {
      "time": "2026-07-21",
      "open": 30.469999313354492,
      "high": 30.469999313354492,
      "low": 30.469999313354492,
      "close": 30.469999313354492,
      "volume": 0
    },
    {
      "time": "2026-07-22",
      "open": 30.479999542236328,
      "high": 30.479999542236328,
      "low": 30.479999542236328,
      "close": 30.479999542236328,
      "volume": 0
    },
    {
      "time": "2026-07-23",
      "open": 30.1299991607666,
      "high": 30.1299991607666,
      "low": 30.1299991607666,
      "close": 30.1299991607666,
      "volume": 0
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 29.09439998626709
    },
    {
      "time": "2025-10-06",
      "value": 29.118199996948242
    },
    {
      "time": "2025-10-07",
      "value": 29.139799995422365
    },
    {
      "time": "2025-10-08",
      "value": 29.162999992370604
    },
    {
      "time": "2025-10-09",
      "value": 29.187000007629393
    },
    {
      "time": "2025-10-10",
      "value": 29.20560001373291
    },
    {
      "time": "2025-10-13",
      "value": 29.24
    },
    {
      "time": "2025-10-14",
      "value": 29.276399993896483
    },
    {
      "time": "2025-10-15",
      "value": 29.3103999710083
    },
    {
      "time": "2025-10-16",
      "value": 29.33779998779297
    },
    {
      "time": "2025-10-17",
      "value": 29.364999961853027
    },
    {
      "time": "2025-10-20",
      "value": 29.394599952697753
    },
    {
      "time": "2025-10-21",
      "value": 29.426799926757813
    },
    {
      "time": "2025-10-22",
      "value": 29.44359992980957
    },
    {
      "time": "2025-10-23",
      "value": 29.451599922180176
    },
    {
      "time": "2025-10-24",
      "value": 29.462199935913088
    },
    {
      "time": "2025-10-27",
      "value": 29.476199951171875
    },
    {
      "time": "2025-10-28",
      "value": 29.484799957275392
    },
    {
      "time": "2025-10-29",
      "value": 29.484999961853028
    },
    {
      "time": "2025-10-30",
      "value": 29.481399955749513
    },
    {
      "time": "2025-10-31",
      "value": 29.47819995880127
    },
    {
      "time": "2025-11-03",
      "value": 29.45479995727539
    },
    {
      "time": "2025-11-04",
      "value": 29.431999969482423
    },
    {
      "time": "2025-11-05",
      "value": 29.40999996185303
    },
    {
      "time": "2025-11-06",
      "value": 29.37879997253418
    },
    {
      "time": "2025-11-07",
      "value": 29.357399978637694
    },
    {
      "time": "2025-11-10",
      "value": 29.336800003051756
    },
    {
      "time": "2025-11-11",
      "value": 29.324800033569336
    },
    {
      "time": "2025-11-12",
      "value": 29.316600036621093
    },
    {
      "time": "2025-11-13",
      "value": 29.29740005493164
    },
    {
      "time": "2025-11-14",
      "value": 29.271800079345702
    },
    {
      "time": "2025-11-17",
      "value": 29.23400005340576
    },
    {
      "time": "2025-11-18",
      "value": 29.202600059509276
    },
    {
      "time": "2025-11-19",
      "value": 29.16960006713867
    },
    {
      "time": "2025-11-20",
      "value": 29.119400100708006
    },
    {
      "time": "2025-11-21",
      "value": 29.09000011444092
    },
    {
      "time": "2025-11-24",
      "value": 29.06540012359619
    },
    {
      "time": "2025-11-25",
      "value": 29.05480010986328
    },
    {
      "time": "2025-11-26",
      "value": 29.049200134277342
    },
    {
      "time": "2025-11-28",
      "value": 29.040200119018554
    },
    {
      "time": "2025-12-01",
      "value": 29.03440013885498
    },
    {
      "time": "2025-12-02",
      "value": 29.027000160217284
    },
    {
      "time": "2025-12-03",
      "value": 29.026600151062013
    },
    {
      "time": "2025-12-04",
      "value": 29.027600173950194
    },
    {
      "time": "2025-12-05",
      "value": 29.03680015563965
    },
    {
      "time": "2025-12-08",
      "value": 29.034600143432616
    },
    {
      "time": "2025-12-09",
      "value": 29.03280014038086
    },
    {
      "time": "2025-12-10",
      "value": 29.044400138854982
    },
    {
      "time": "2025-12-11",
      "value": 29.063200149536133
    },
    {
      "time": "2025-12-12",
      "value": 29.07780014038086
    },
    {
      "time": "2025-12-15",
      "value": 29.086800117492675
    },
    {
      "time": "2025-12-16",
      "value": 29.094000129699708
    },
    {
      "time": "2025-12-17",
      "value": 29.036400146484375
    },
    {
      "time": "2025-12-18",
      "value": 28.978600120544435
    },
    {
      "time": "2025-12-19",
      "value": 28.928600120544434
    },
    {
      "time": "2025-12-22",
      "value": 28.89660011291504
    },
    {
      "time": "2025-12-23",
      "value": 28.853000106811525
    },
    {
      "time": "2025-12-24",
      "value": 28.803000106811524
    },
    {
      "time": "2025-12-26",
      "value": 28.75400012969971
    },
    {
      "time": "2025-12-29",
      "value": 28.70920009613037
    },
    {
      "time": "2025-12-30",
      "value": 28.66320011138916
    },
    {
      "time": "2025-12-31",
      "value": 28.60660011291504
    },
    {
      "time": "2026-01-02",
      "value": 28.55320011138916
    },
    {
      "time": "2026-01-05",
      "value": 28.5114001083374
    },
    {
      "time": "2026-01-06",
      "value": 28.47260009765625
    },
    {
      "time": "2026-01-07",
      "value": 28.42700008392334
    },
    {
      "time": "2026-01-08",
      "value": 28.38940010070801
    },
    {
      "time": "2026-01-09",
      "value": 28.359200096130373
    },
    {
      "time": "2026-01-12",
      "value": 28.33160011291504
    },
    {
      "time": "2026-01-13",
      "value": 28.30600009918213
    },
    {
      "time": "2026-01-14",
      "value": 28.28360008239746
    },
    {
      "time": "2026-01-15",
      "value": 28.268200073242188
    },
    {
      "time": "2026-01-16",
      "value": 28.251000061035157
    },
    {
      "time": "2026-01-20",
      "value": 28.22520004272461
    },
    {
      "time": "2026-01-21",
      "value": 28.21780002593994
    },
    {
      "time": "2026-01-22",
      "value": 28.205800018310548
    },
    {
      "time": "2026-01-23",
      "value": 28.186800003051758
    },
    {
      "time": "2026-01-26",
      "value": 28.166199989318848
    },
    {
      "time": "2026-01-27",
      "value": 28.139599990844726
    },
    {
      "time": "2026-01-28",
      "value": 28.115799980163573
    },
    {
      "time": "2026-01-29",
      "value": 28.097799949645996
    },
    {
      "time": "2026-01-30",
      "value": 28.089599952697753
    },
    {
      "time": "2026-02-02",
      "value": 28.08419994354248
    },
    {
      "time": "2026-02-03",
      "value": 28.08099994659424
    },
    {
      "time": "2026-02-04",
      "value": 28.097199935913086
    },
    {
      "time": "2026-02-05",
      "value": 28.09359992980957
    },
    {
      "time": "2026-02-06",
      "value": 28.099599952697755
    },
    {
      "time": "2026-02-09",
      "value": 28.093399963378907
    },
    {
      "time": "2026-02-10",
      "value": 28.088399963378905
    },
    {
      "time": "2026-02-11",
      "value": 28.083399963378906
    },
    {
      "time": "2026-02-12",
      "value": 28.066799964904785
    },
    {
      "time": "2026-02-13",
      "value": 28.057999954223632
    },
    {
      "time": "2026-02-17",
      "value": 28.040999946594237
    },
    {
      "time": "2026-02-18",
      "value": 28.028399925231934
    },
    {
      "time": "2026-02-19",
      "value": 28.012799949645995
    },
    {
      "time": "2026-02-20",
      "value": 28.004599952697752
    },
    {
      "time": "2026-02-23",
      "value": 27.983999977111818
    },
    {
      "time": "2026-02-24",
      "value": 27.952199974060058
    },
    {
      "time": "2026-02-25",
      "value": 27.9103999710083
    },
    {
      "time": "2026-02-26",
      "value": 27.875799980163574
    },
    {
      "time": "2026-02-27",
      "value": 27.839199981689454
    },
    {
      "time": "2026-03-02",
      "value": 27.8053999710083
    },
    {
      "time": "2026-03-03",
      "value": 27.83259998321533
    },
    {
      "time": "2026-03-04",
      "value": 27.86159999847412
    },
    {
      "time": "2026-03-05",
      "value": 27.882999992370607
    },
    {
      "time": "2026-03-06",
      "value": 27.89059997558594
    },
    {
      "time": "2026-03-09",
      "value": 27.9003999710083
    },
    {
      "time": "2026-03-10",
      "value": 27.903999977111816
    },
    {
      "time": "2026-03-11",
      "value": 27.90479995727539
    },
    {
      "time": "2026-03-12",
      "value": 27.89819995880127
    },
    {
      "time": "2026-03-13",
      "value": 27.88919994354248
    },
    {
      "time": "2026-03-16",
      "value": 27.888199920654298
    },
    {
      "time": "2026-03-17",
      "value": 27.88759994506836
    },
    {
      "time": "2026-03-18",
      "value": 27.870199928283693
    },
    {
      "time": "2026-03-19",
      "value": 27.840999946594238
    },
    {
      "time": "2026-03-20",
      "value": 27.81239994049072
    },
    {
      "time": "2026-03-23",
      "value": 27.787199935913087
    },
    {
      "time": "2026-03-24",
      "value": 27.762199935913085
    },
    {
      "time": "2026-03-25",
      "value": 27.745599937438964
    },
    {
      "time": "2026-03-26",
      "value": 27.72819995880127
    },
    {
      "time": "2026-03-27",
      "value": 27.699599952697753
    },
    {
      "time": "2026-03-30",
      "value": 27.666599960327147
    },
    {
      "time": "2026-03-31",
      "value": 27.650799980163573
    },
    {
      "time": "2026-04-01",
      "value": 27.643999977111818
    },
    {
      "time": "2026-04-02",
      "value": 27.624799995422364
    },
    {
      "time": "2026-04-06",
      "value": 27.60620002746582
    },
    {
      "time": "2026-04-07",
      "value": 27.59120002746582
    },
    {
      "time": "2026-04-08",
      "value": 27.58900001525879
    },
    {
      "time": "2026-04-09",
      "value": 27.591400032043456
    },
    {
      "time": "2026-04-10",
      "value": 27.593200035095215
    },
    {
      "time": "2026-04-13",
      "value": 27.60020004272461
    },
    {
      "time": "2026-04-14",
      "value": 27.61080005645752
    },
    {
      "time": "2026-04-15",
      "value": 27.61580005645752
    },
    {
      "time": "2026-04-16",
      "value": 27.621000022888182
    },
    {
      "time": "2026-04-17",
      "value": 27.625400009155275
    },
    {
      "time": "2026-04-20",
      "value": 27.637000007629396
    },
    {
      "time": "2026-04-21",
      "value": 27.632599983215332
    },
    {
      "time": "2026-04-22",
      "value": 27.62840000152588
    },
    {
      "time": "2026-04-23",
      "value": 27.617799987792967
    },
    {
      "time": "2026-04-24",
      "value": 27.602400016784667
    },
    {
      "time": "2026-04-27",
      "value": 27.599799995422362
    },
    {
      "time": "2026-04-28",
      "value": 27.58900001525879
    },
    {
      "time": "2026-04-29",
      "value": 27.57560001373291
    },
    {
      "time": "2026-04-30",
      "value": 27.566600036621093
    },
    {
      "time": "2026-05-01",
      "value": 27.55560001373291
    },
    {
      "time": "2026-05-04",
      "value": 27.53620002746582
    },
    {
      "time": "2026-05-05",
      "value": 27.535400009155275
    },
    {
      "time": "2026-05-06",
      "value": 27.538199996948244
    },
    {
      "time": "2026-05-07",
      "value": 27.53879997253418
    },
    {
      "time": "2026-05-08",
      "value": 27.537599983215333
    },
    {
      "time": "2026-05-11",
      "value": 27.53099998474121
    },
    {
      "time": "2026-05-12",
      "value": 27.523999977111817
    },
    {
      "time": "2026-05-13",
      "value": 27.52259994506836
    },
    {
      "time": "2026-05-14",
      "value": 27.52179992675781
    },
    {
      "time": "2026-05-15",
      "value": 27.520599937438966
    },
    {
      "time": "2026-05-18",
      "value": 27.535399932861328
    },
    {
      "time": "2026-05-19",
      "value": 27.54359992980957
    },
    {
      "time": "2026-05-20",
      "value": 27.567399940490724
    },
    {
      "time": "2026-05-21",
      "value": 27.596799964904786
    },
    {
      "time": "2026-05-22",
      "value": 27.639599990844726
    },
    {
      "time": "2026-05-26",
      "value": 27.688800010681152
    },
    {
      "time": "2026-05-27",
      "value": 27.7346000289917
    },
    {
      "time": "2026-05-28",
      "value": 27.777000007629393
    },
    {
      "time": "2026-05-29",
      "value": 27.82720001220703
    },
    {
      "time": "2026-06-01",
      "value": 27.882800025939943
    },
    {
      "time": "2026-06-02",
      "value": 27.945800056457518
    },
    {
      "time": "2026-06-03",
      "value": 27.993200035095214
    },
    {
      "time": "2026-06-04",
      "value": 28.04400005340576
    },
    {
      "time": "2026-06-05",
      "value": 28.08580005645752
    },
    {
      "time": "2026-06-08",
      "value": 28.13080005645752
    },
    {
      "time": "2026-06-09",
      "value": 28.19080005645752
    },
    {
      "time": "2026-06-10",
      "value": 28.2442000579834
    },
    {
      "time": "2026-06-11",
      "value": 28.295000038146974
    },
    {
      "time": "2026-06-12",
      "value": 28.34980007171631
    },
    {
      "time": "2026-06-15",
      "value": 28.407200050354003
    },
    {
      "time": "2026-06-16",
      "value": 28.459400024414062
    },
    {
      "time": "2026-06-17",
      "value": 28.503800010681154
    },
    {
      "time": "2026-06-18",
      "value": 28.53440002441406
    },
    {
      "time": "2026-06-22",
      "value": 28.559800033569335
    },
    {
      "time": "2026-06-23",
      "value": 28.587600021362306
    },
    {
      "time": "2026-06-24",
      "value": 28.61180004119873
    },
    {
      "time": "2026-06-25",
      "value": 28.640200042724608
    },
    {
      "time": "2026-06-26",
      "value": 28.67680004119873
    },
    {
      "time": "2026-06-29",
      "value": 28.71020004272461
    },
    {
      "time": "2026-06-30",
      "value": 28.729000053405763
    },
    {
      "time": "2026-07-01",
      "value": 28.747000045776367
    },
    {
      "time": "2026-07-02",
      "value": 28.775600051879884
    },
    {
      "time": "2026-07-06",
      "value": 28.805600051879882
    },
    {
      "time": "2026-07-07",
      "value": 28.835600051879883
    },
    {
      "time": "2026-07-08",
      "value": 28.85780002593994
    },
    {
      "time": "2026-07-09",
      "value": 28.88520004272461
    },
    {
      "time": "2026-07-10",
      "value": 28.918600006103517
    },
    {
      "time": "2026-07-13",
      "value": 28.959200019836427
    },
    {
      "time": "2026-07-14",
      "value": 28.98840000152588
    },
    {
      "time": "2026-07-15",
      "value": 29.02560001373291
    },
    {
      "time": "2026-07-16",
      "value": 29.07900001525879
    },
    {
      "time": "2026-07-17",
      "value": 29.122600021362306
    },
    {
      "time": "2026-07-20",
      "value": 29.155600051879883
    },
    {
      "time": "2026-07-21",
      "value": 29.195800056457518
    },
    {
      "time": "2026-07-22",
      "value": 29.23340003967285
    },
    {
      "time": "2026-07-23",
      "value": 29.271400032043456
    }
  ],
  "analysis": null
}