{
  "ok": true,
  "cached": false,
  "ticker": "VBIAX",
  "price": 53.62,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "How to Protect Your Retirement from a $500K Social Security Shortfall",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/3164ce8f-bf06-354a-bc4b-f9dbd0e99d5a/how-to-protect-your.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 50.720001220703125,
      "high": 50.720001220703125,
      "low": 50.720001220703125,
      "close": 50.720001220703125,
      "volume": 0
    },
    {
      "time": "2025-07-28",
      "open": 50.689998626708984,
      "high": 50.689998626708984,
      "low": 50.689998626708984,
      "close": 50.689998626708984,
      "volume": 0
    },
    {
      "time": "2025-07-29",
      "open": 50.68000030517578,
      "high": 50.68000030517578,
      "low": 50.68000030517578,
      "close": 50.68000030517578,
      "volume": 0
    },
    {
      "time": "2025-07-30",
      "open": 50.59000015258789,
      "high": 50.59000015258789,
      "low": 50.59000015258789,
      "close": 50.59000015258789,
      "volume": 0
    },
    {
      "time": "2025-07-31",
      "open": 50.4900016784668,
      "high": 50.4900016784668,
      "low": 50.4900016784668,
      "close": 50.4900016784668,
      "volume": 0
    },
    {
      "time": "2025-08-01",
      "open": 50.130001068115234,
      "high": 50.130001068115234,
      "low": 50.130001068115234,
      "close": 50.130001068115234,
      "volume": 0
    },
    {
      "time": "2025-08-04",
      "open": 50.61000061035156,
      "high": 50.61000061035156,
      "low": 50.61000061035156,
      "close": 50.61000061035156,
      "volume": 0
    },
    {
      "time": "2025-08-05",
      "open": 50.4900016784668,
      "high": 50.4900016784668,
      "low": 50.4900016784668,
      "close": 50.4900016784668,
      "volume": 0
    },
    {
      "time": "2025-08-06",
      "open": 50.68000030517578,
      "high": 50.68000030517578,
      "low": 50.68000030517578,
      "close": 50.68000030517578,
      "volume": 0
    },
    {
      "time": "2025-08-07",
      "open": 50.63999938964844,
      "high": 50.63999938964844,
      "low": 50.63999938964844,
      "close": 50.63999938964844,
      "volume": 0
    },
    {
      "time": "2025-08-08",
      "open": 50.79999923706055,
      "high": 50.79999923706055,
      "low": 50.79999923706055,
      "close": 50.79999923706055,
      "volume": 0
    },
    {
      "time": "2025-08-11",
      "open": 50.7400016784668,
      "high": 50.7400016784668,
      "low": 50.7400016784668,
      "close": 50.7400016784668,
      "volume": 0
    },
    {
      "time": "2025-08-12",
      "open": 51.130001068115234,
      "high": 51.130001068115234,
      "low": 51.130001068115234,
      "close": 51.130001068115234,
      "volume": 0
    },
    {
      "time": "2025-08-13",
      "open": 51.349998474121094,
      "high": 51.349998474121094,
      "low": 51.349998474121094,
      "close": 51.349998474121094,
      "volume": 0
    },
    {
      "time": "2025-08-14",
      "open": 51.2599983215332,
      "high": 51.2599983215332,
      "low": 51.2599983215332,
      "close": 51.2599983215332,
      "volume": 0
    },
    {
      "time": "2025-08-15",
      "open": 51.150001525878906,
      "high": 51.150001525878906,
      "low": 51.150001525878906,
      "close": 51.150001525878906,
      "volume": 0
    },
    {
      "time": "2025-08-18",
      "open": 51.150001525878906,
      "high": 51.150001525878906,
      "low": 51.150001525878906,
      "close": 51.150001525878906,
      "volume": 0
    },
    {
      "time": "2025-08-19",
      "open": 50.9900016784668,
      "high": 50.9900016784668,
      "low": 50.9900016784668,
      "close": 50.9900016784668,
      "volume": 0
    },
    {
      "time": "2025-08-20",
      "open": 50.91999816894531,
      "high": 50.91999816894531,
      "low": 50.91999816894531,
      "close": 50.91999816894531,
      "volume": 0
    },
    {
      "time": "2025-08-21",
      "open": 50.779998779296875,
      "high": 50.779998779296875,
      "low": 50.779998779296875,
      "close": 50.779998779296875,
      "volume": 0
    },
    {
      "time": "2025-08-22",
      "open": 51.400001525878906,
      "high": 51.400001525878906,
      "low": 51.400001525878906,
      "close": 51.400001525878906,
      "volume": 0
    },
    {
      "time": "2025-08-25",
      "open": 51.22999954223633,
      "high": 51.22999954223633,
      "low": 51.22999954223633,
      "close": 51.22999954223633,
      "volume": 0
    },
    {
      "time": "2025-08-26",
      "open": 51.400001525878906,
      "high": 51.400001525878906,
      "low": 51.400001525878906,
      "close": 51.400001525878906,
      "volume": 0
    },
    {
      "time": "2025-08-27",
      "open": 51.5,
      "high": 51.5,
      "low": 51.5,
      "close": 51.5,
      "volume": 0
    },
    {
      "time": "2025-08-28",
      "open": 51.63999938964844,
      "high": 51.63999938964844,
      "low": 51.63999938964844,
      "close": 51.63999938964844,
      "volume": 0
    },
    {
      "time": "2025-08-29",
      "open": 51.41999816894531,
      "high": 51.41999816894531,
      "low": 51.41999816894531,
      "close": 51.41999816894531,
      "volume": 0
    },
    {
      "time": "2025-09-02",
      "open": 51.16999816894531,
      "high": 51.16999816894531,
      "low": 51.16999816894531,
      "close": 51.16999816894531,
      "volume": 0
    },
    {
      "time": "2025-09-03",
      "open": 51.369998931884766,
      "high": 51.369998931884766,
      "low": 51.369998931884766,
      "close": 51.369998931884766,
      "volume": 0
    },
    {
      "time": "2025-09-04",
      "open": 51.709999084472656,
      "high": 51.709999084472656,
      "low": 51.709999084472656,
      "close": 51.709999084472656,
      "volume": 0
    },
    {
      "time": "2025-09-05",
      "open": 51.7400016784668,
      "high": 51.7400016784668,
      "low": 51.7400016784668,
      "close": 51.7400016784668,
      "volume": 0
    },
    {
      "time": "2025-09-08",
      "open": 51.900001525878906,
      "high": 51.900001525878906,
      "low": 51.900001525878906,
      "close": 51.900001525878906,
      "volume": 0
    },
    {
      "time": "2025-09-09",
      "open": 51.91999816894531,
      "high": 51.91999816894531,
      "low": 51.91999816894531,
      "close": 51.91999816894531,
      "volume": 0
    },
    {
      "time": "2025-09-10",
      "open": 52.040000915527344,
      "high": 52.040000915527344,
      "low": 52.040000915527344,
      "close": 52.040000915527344,
      "volume": 0
    },
    {
      "time": "2025-09-11",
      "open": 52.369998931884766,
      "high": 52.369998931884766,
      "low": 52.369998931884766,
      "close": 52.369998931884766,
      "volume": 0
    },
    {
      "time": "2025-09-12",
      "open": 52.290000915527344,
      "high": 52.290000915527344,
      "low": 52.290000915527344,
      "close": 52.290000915527344,
      "volume": 0
    },
    {
      "time": "2025-09-15",
      "open": 52.47999954223633,
      "high": 52.47999954223633,
      "low": 52.47999954223633,
      "close": 52.47999954223633,
      "volume": 0
    },
    {
      "time": "2025-09-16",
      "open": 52.459999084472656,
      "high": 52.459999084472656,
      "low": 52.459999084472656,
      "close": 52.459999084472656,
      "volume": 0
    },
    {
      "time": "2025-09-17",
      "open": 52.400001525878906,
      "high": 52.400001525878906,
      "low": 52.400001525878906,
      "close": 52.400001525878906,
      "volume": 0
    },
    {
      "time": "2025-09-18",
      "open": 52.54999923706055,
      "high": 52.54999923706055,
      "low": 52.54999923706055,
      "close": 52.54999923706055,
      "volume": 0
    },
    {
      "time": "2025-09-19",
      "open": 52.66999816894531,
      "high": 52.66999816894531,
      "low": 52.66999816894531,
      "close": 52.66999816894531,
      "volume": 0
    },
    {
      "time": "2025-09-22",
      "open": 52.779998779296875,
      "high": 52.779998779296875,
      "low": 52.779998779296875,
      "close": 52.779998779296875,
      "volume": 0
    },
    {
      "time": "2025-09-23",
      "open": 52.650001525878906,
      "high": 52.650001525878906,
      "low": 52.650001525878906,
      "close": 52.650001525878906,
      "volume": 0
    },
    {
      "time": "2025-09-24",
      "open": 52.4900016784668,
      "high": 52.4900016784668,
      "low": 52.4900016784668,
      "close": 52.4900016784668,
      "volume": 0
    },
    {
      "time": "2025-09-25",
      "open": 52.279998779296875,
      "high": 52.279998779296875,
      "low": 52.279998779296875,
      "close": 52.279998779296875,
      "volume": 0
    },
    {
      "time": "2025-09-26",
      "open": 52.4900016784668,
      "high": 52.4900016784668,
      "low": 52.4900016784668,
      "close": 52.4900016784668,
      "volume": 0
    },
    {
      "time": "2025-09-29",
      "open": 52.34000015258789,
      "high": 52.34000015258789,
      "low": 52.34000015258789,
      "close": 52.34000015258789,
      "volume": 0
    },
    {
      "time": "2025-09-30",
      "open": 52.45000076293945,
      "high": 52.45000076293945,
      "low": 52.45000076293945,
      "close": 52.45000076293945,
      "volume": 0
    },
    {
      "time": "2025-10-01",
      "open": 52.599998474121094,
      "high": 52.599998474121094,
      "low": 52.599998474121094,
      "close": 52.599998474121094,
      "volume": 0
    },
    {
      "time": "2025-10-02",
      "open": 52.66999816894531,
      "high": 52.66999816894531,
      "low": 52.66999816894531,
      "close": 52.66999816894531,
      "volume": 0
    },
    {
      "time": "2025-10-03",
      "open": 52.65999984741211,
      "high": 52.65999984741211,
      "low": 52.65999984741211,
      "close": 52.65999984741211,
      "volume": 0
    },
    {
      "time": "2025-10-06",
      "open": 52.75,
      "high": 52.75,
      "low": 52.75,
      "close": 52.75,
      "volume": 0
    },
    {
      "time": "2025-10-07",
      "open": 52.630001068115234,
      "high": 52.630001068115234,
      "low": 52.630001068115234,
      "close": 52.630001068115234,
      "volume": 0
    },
    {
      "time": "2025-10-08",
      "open": 52.84000015258789,
      "high": 52.84000015258789,
      "low": 52.84000015258789,
      "close": 52.84000015258789,
      "volume": 0
    },
    {
      "time": "2025-10-09",
      "open": 52.720001220703125,
      "high": 52.720001220703125,
      "low": 52.720001220703125,
      "close": 52.720001220703125,
      "volume": 0
    },
    {
      "time": "2025-10-10",
      "open": 51.91999816894531,
      "high": 51.91999816894531,
      "low": 51.91999816894531,
      "close": 51.91999816894531,
      "volume": 0
    },
    {
      "time": "2025-10-13",
      "open": 52.45000076293945,
      "high": 52.45000076293945,
      "low": 52.45000076293945,
      "close": 52.45000076293945,
      "volume": 0
    },
    {
      "time": "2025-10-14",
      "open": 52.47999954223633,
      "high": 52.47999954223633,
      "low": 52.47999954223633,
      "close": 52.47999954223633,
      "volume": 0
    },
    {
      "time": "2025-10-15",
      "open": 52.61000061035156,
      "high": 52.61000061035156,
      "low": 52.61000061035156,
      "close": 52.61000061035156,
      "volume": 0
    },
    {
      "time": "2025-10-16",
      "open": 52.43000030517578,
      "high": 52.43000030517578,
      "low": 52.43000030517578,
      "close": 52.43000030517578,
      "volume": 0
    },
    {
      "time": "2025-10-17",
      "open": 52.54999923706055,
      "high": 52.54999923706055,
      "low": 52.54999923706055,
      "close": 52.54999923706055,
      "volume": 0
    },
    {
      "time": "2025-10-20",
      "open": 52.939998626708984,
      "high": 52.939998626708984,
      "low": 52.939998626708984,
      "close": 52.939998626708984,
      "volume": 0
    },
    {
      "time": "2025-10-21",
      "open": 52.970001220703125,
      "high": 52.970001220703125,
      "low": 52.970001220703125,
      "close": 52.970001220703125,
      "volume": 0
    },
    {
      "time": "2025-10-22",
      "open": 52.77000045776367,
      "high": 52.77000045776367,
      "low": 52.77000045776367,
      "close": 52.77000045776367,
      "volume": 0
    },
    {
      "time": "2025-10-23",
      "open": 52.939998626708984,
      "high": 52.939998626708984,
      "low": 52.939998626708984,
      "close": 52.939998626708984,
      "volume": 0
    },
    {
      "time": "2025-10-24",
      "open": 53.220001220703125,
      "high": 53.220001220703125,
      "low": 53.220001220703125,
      "close": 53.220001220703125,
      "volume": 0
    },
    {
      "time": "2025-10-27",
      "open": 53.61000061035156,
      "high": 53.61000061035156,
      "low": 53.61000061035156,
      "close": 53.61000061035156,
      "volume": 0
    },
    {
      "time": "2025-10-28",
      "open": 53.65999984741211,
      "high": 53.65999984741211,
      "low": 53.65999984741211,
      "close": 53.65999984741211,
      "volume": 0
    },
    {
      "time": "2025-10-29",
      "open": 53.529998779296875,
      "high": 53.529998779296875,
      "low": 53.529998779296875,
      "close": 53.529998779296875,
      "volume": 0
    },
    {
      "time": "2025-10-30",
      "open": 53.15999984741211,
      "high": 53.15999984741211,
      "low": 53.15999984741211,
      "close": 53.15999984741211,
      "volume": 0
    },
    {
      "time": "2025-10-31",
      "open": 53.27000045776367,
      "high": 53.27000045776367,
      "low": 53.27000045776367,
      "close": 53.27000045776367,
      "volume": 0
    },
    {
      "time": "2025-11-03",
      "open": 53.290000915527344,
      "high": 53.290000915527344,
      "low": 53.290000915527344,
      "close": 53.290000915527344,
      "volume": 0
    },
    {
      "time": "2025-11-04",
      "open": 52.90999984741211,
      "high": 52.90999984741211,
      "low": 52.90999984741211,
      "close": 52.90999984741211,
      "volume": 0
    },
    {
      "time": "2025-11-05",
      "open": 52.97999954223633,
      "high": 52.97999954223633,
      "low": 52.97999954223633,
      "close": 52.97999954223633,
      "volume": 0
    },
    {
      "time": "2025-11-06",
      "open": 52.68000030517578,
      "high": 52.68000030517578,
      "low": 52.68000030517578,
      "close": 52.68000030517578,
      "volume": 0
    },
    {
      "time": "2025-11-07",
      "open": 52.75,
      "high": 52.75,
      "low": 52.75,
      "close": 52.75,
      "volume": 0
    },
    {
      "time": "2025-11-10",
      "open": 53.220001220703125,
      "high": 53.220001220703125,
      "low": 53.220001220703125,
      "close": 53.220001220703125,
      "volume": 0
    },
    {
      "time": "2025-11-11",
      "open": 53.34000015258789,
      "high": 53.34000015258789,
      "low": 53.34000015258789,
      "close": 53.34000015258789,
      "volume": 0
    },
    {
      "time": "2025-11-12",
      "open": 53.36000061035156,
      "high": 53.36000061035156,
      "low": 53.36000061035156,
      "close": 53.36000061035156,
      "volume": 0
    },
    {
      "time": "2025-11-13",
      "open": 52.720001220703125,
      "high": 52.720001220703125,
      "low": 52.720001220703125,
      "close": 52.720001220703125,
      "volume": 0
    },
    {
      "time": "2025-11-14",
      "open": 52.68000030517578,
      "high": 52.68000030517578,
      "low": 52.68000030517578,
      "close": 52.68000030517578,
      "volume": 0
    },
    {
      "time": "2025-11-17",
      "open": 52.369998931884766,
      "high": 52.369998931884766,
      "low": 52.369998931884766,
      "close": 52.369998931884766,
      "volume": 0
    },
    {
      "time": "2025-11-18",
      "open": 52.15999984741211,
      "high": 52.15999984741211,
      "low": 52.15999984741211,
      "close": 52.15999984741211,
      "volume": 0
    },
    {
      "time": "2025-11-19",
      "open": 52.2599983215332,
      "high": 52.2599983215332,
      "low": 52.2599983215332,
      "close": 52.2599983215332,
      "volume": 0
    },
    {
      "time": "2025-11-20",
      "open": 51.790000915527344,
      "high": 51.790000915527344,
      "low": 51.790000915527344,
      "close": 51.790000915527344,
      "volume": 0
    },
    {
      "time": "2025-11-21",
      "open": 52.16999816894531,
      "high": 52.16999816894531,
      "low": 52.16999816894531,
      "close": 52.16999816894531,
      "volume": 0
    },
    {
      "time": "2025-11-24",
      "open": 52.70000076293945,
      "high": 52.70000076293945,
      "low": 52.70000076293945,
      "close": 52.70000076293945,
      "volume": 0
    },
    {
      "time": "2025-11-25",
      "open": 53.08000183105469,
      "high": 53.08000183105469,
      "low": 53.08000183105469,
      "close": 53.08000183105469,
      "volume": 0
    },
    {
      "time": "2025-11-26",
      "open": 53.33000183105469,
      "high": 53.33000183105469,
      "low": 53.33000183105469,
      "close": 53.33000183105469,
      "volume": 0
    },
    {
      "time": "2025-11-28",
      "open": 53.4900016784668,
      "high": 53.4900016784668,
      "low": 53.4900016784668,
      "close": 53.4900016784668,
      "volume": 0
    },
    {
      "time": "2025-12-01",
      "open": 53.220001220703125,
      "high": 53.220001220703125,
      "low": 53.220001220703125,
      "close": 53.220001220703125,
      "volume": 0
    },
    {
      "time": "2025-12-02",
      "open": 53.310001373291016,
      "high": 53.310001373291016,
      "low": 53.310001373291016,
      "close": 53.310001373291016,
      "volume": 0
    },
    {
      "time": "2025-12-03",
      "open": 53.47999954223633,
      "high": 53.47999954223633,
      "low": 53.47999954223633,
      "close": 53.47999954223633,
      "volume": 0
    },
    {
      "time": "2025-12-04",
      "open": 53.4900016784668,
      "high": 53.4900016784668,
      "low": 53.4900016784668,
      "close": 53.4900016784668,
      "volume": 0
    },
    {
      "time": "2025-12-05",
      "open": 53.5099983215332,
      "high": 53.5099983215332,
      "low": 53.5099983215332,
      "close": 53.5099983215332,
      "volume": 0
    },
    {
      "time": "2025-12-08",
      "open": 53.380001068115234,
      "high": 53.380001068115234,
      "low": 53.380001068115234,
      "close": 53.380001068115234,
      "volume": 0
    },
    {
      "time": "2025-12-09",
      "open": 53.33000183105469,
      "high": 53.33000183105469,
      "low": 53.33000183105469,
      "close": 53.33000183105469,
      "volume": 0
    },
    {
      "time": "2025-12-10",
      "open": 53.63999938964844,
      "high": 53.63999938964844,
      "low": 53.63999938964844,
      "close": 53.63999938964844,
      "volume": 0
    },
    {
      "time": "2025-12-11",
      "open": 53.7400016784668,
      "high": 53.7400016784668,
      "low": 53.7400016784668,
      "close": 53.7400016784668,
      "volume": 0
    },
    {
      "time": "2025-12-12",
      "open": 53.31999969482422,
      "high": 53.31999969482422,
      "low": 53.31999969482422,
      "close": 53.31999969482422,
      "volume": 0
    },
    {
      "time": "2025-12-15",
      "open": 53.2599983215332,
      "high": 53.2599983215332,
      "low": 53.2599983215332,
      "close": 53.2599983215332,
      "volume": 0
    },
    {
      "time": "2025-12-16",
      "open": 53.220001220703125,
      "high": 53.220001220703125,
      "low": 53.220001220703125,
      "close": 53.220001220703125,
      "volume": 0
    },
    {
      "time": "2025-12-17",
      "open": 52.849998474121094,
      "high": 52.849998474121094,
      "low": 52.849998474121094,
      "close": 52.849998474121094,
      "volume": 0
    },
    {
      "time": "2025-12-18",
      "open": 53.150001525878906,
      "high": 53.150001525878906,
      "low": 53.150001525878906,
      "close": 53.150001525878906,
      "volume": 0
    },
    {
      "time": "2025-12-19",
      "open": 53.400001525878906,
      "high": 53.400001525878906,
      "low": 53.400001525878906,
      "close": 53.400001525878906,
      "volume": 0
    },
    {
      "time": "2025-12-22",
      "open": 53.630001068115234,
      "high": 53.630001068115234,
      "low": 53.630001068115234,
      "close": 53.630001068115234,
      "volume": 0
    },
    {
      "time": "2025-12-23",
      "open": 52.11000061035156,
      "high": 52.11000061035156,
      "low": 52.11000061035156,
      "close": 52.11000061035156,
      "volume": 0
    },
    {
      "time": "2025-12-24",
      "open": 52.25,
      "high": 52.25,
      "low": 52.25,
      "close": 52.25,
      "volume": 0
    },
    {
      "time": "2025-12-26",
      "open": 52.2400016784668,
      "high": 52.2400016784668,
      "low": 52.2400016784668,
      "close": 52.2400016784668,
      "volume": 0
    },
    {
      "time": "2025-12-29",
      "open": 52.150001525878906,
      "high": 52.150001525878906,
      "low": 52.150001525878906,
      "close": 52.150001525878906,
      "volume": 0
    },
    {
      "time": "2025-12-30",
      "open": 52.09000015258789,
      "high": 52.09000015258789,
      "low": 52.09000015258789,
      "close": 52.09000015258789,
      "volume": 0
    },
    {
      "time": "2025-12-31",
      "open": 51.810001373291016,
      "high": 51.810001373291016,
      "low": 51.810001373291016,
      "close": 51.810001373291016,
      "volume": 0
    },
    {
      "time": "2026-01-02",
      "open": 51.88999938964844,
      "high": 51.88999938964844,
      "low": 51.88999938964844,
      "close": 51.88999938964844,
      "volume": 0
    },
    {
      "time": "2026-01-05",
      "open": 52.15999984741211,
      "high": 52.15999984741211,
      "low": 52.15999984741211,
      "close": 52.15999984741211,
      "volume": 0
    },
    {
      "time": "2026-01-06",
      "open": 52.38999938964844,
      "high": 52.38999938964844,
      "low": 52.38999938964844,
      "close": 52.38999938964844,
      "volume": 0
    },
    {
      "time": "2026-01-07",
      "open": 52.29999923706055,
      "high": 52.29999923706055,
      "low": 52.29999923706055,
      "close": 52.29999923706055,
      "volume": 0
    },
    {
      "time": "2026-01-08",
      "open": 52.27000045776367,
      "high": 52.27000045776367,
      "low": 52.27000045776367,
      "close": 52.27000045776367,
      "volume": 0
    },
    {
      "time": "2026-01-09",
      "open": 52.52000045776367,
      "high": 52.52000045776367,
      "low": 52.52000045776367,
      "close": 52.52000045776367,
      "volume": 0
    },
    {
      "time": "2026-01-12",
      "open": 52.56999969482422,
      "high": 52.56999969482422,
      "low": 52.56999969482422,
      "close": 52.56999969482422,
      "volume": 0
    },
    {
      "time": "2026-01-13",
      "open": 52.529998779296875,
      "high": 52.529998779296875,
      "low": 52.529998779296875,
      "close": 52.529998779296875,
      "volume": 0
    },
    {
      "time": "2026-01-14",
      "open": 52.41999816894531,
      "high": 52.41999816894531,
      "low": 52.41999816894531,
      "close": 52.41999816894531,
      "volume": 0
    },
    {
      "time": "2026-01-15",
      "open": 52.5,
      "high": 52.5,
      "low": 52.5,
      "close": 52.5,
      "volume": 0
    },
    {
      "time": "2026-01-16",
      "open": 52.439998626708984,
      "high": 52.439998626708984,
      "low": 52.439998626708984,
      "close": 52.439998626708984,
      "volume": 0
    },
    {
      "time": "2026-01-20",
      "open": 51.7400016784668,
      "high": 51.7400016784668,
      "low": 51.7400016784668,
      "close": 51.7400016784668,
      "volume": 0
    },
    {
      "time": "2026-01-21",
      "open": 52.16999816894531,
      "high": 52.16999816894531,
      "low": 52.16999816894531,
      "close": 52.16999816894531,
      "volume": 0
    },
    {
      "time": "2026-01-22",
      "open": 52.36000061035156,
      "high": 52.36000061035156,
      "low": 52.36000061035156,
      "close": 52.36000061035156,
      "volume": 0
    },
    {
      "time": "2026-01-23",
      "open": 52.34000015258789,
      "high": 52.34000015258789,
      "low": 52.34000015258789,
      "close": 52.34000015258789,
      "volume": 0
    },
    {
      "time": "2026-01-26",
      "open": 52.5,
      "high": 52.5,
      "low": 52.5,
      "close": 52.5,
      "volume": 0
    },
    {
      "time": "2026-01-27",
      "open": 52.61000061035156,
      "high": 52.61000061035156,
      "low": 52.61000061035156,
      "close": 52.61000061035156,
      "volume": 0
    },
    {
      "time": "2026-01-28",
      "open": 52.58000183105469,
      "high": 52.58000183105469,
      "low": 52.58000183105469,
      "close": 52.58000183105469,
      "volume": 0
    },
    {
      "time": "2026-01-29",
      "open": 52.529998779296875,
      "high": 52.529998779296875,
      "low": 52.529998779296875,
      "close": 52.529998779296875,
      "volume": 0
    },
    {
      "time": "2026-01-30",
      "open": 52.34000015258789,
      "high": 52.34000015258789,
      "low": 52.34000015258789,
      "close": 52.34000015258789,
      "volume": 0
    },
    {
      "time": "2026-02-02",
      "open": 52.5,
      "high": 52.5,
      "low": 52.5,
      "close": 52.5,
      "volume": 0
    },
    {
      "time": "2026-02-03",
      "open": 52.2599983215332,
      "high": 52.2599983215332,
      "low": 52.2599983215332,
      "close": 52.2599983215332,
      "volume": 0
    },
    {
      "time": "2026-02-04",
      "open": 52.099998474121094,
      "high": 52.099998474121094,
      "low": 52.099998474121094,
      "close": 52.099998474121094,
      "volume": 0
    },
    {
      "time": "2026-02-05",
      "open": 51.779998779296875,
      "high": 51.779998779296875,
      "low": 51.779998779296875,
      "close": 51.779998779296875,
      "volume": 0
    },
    {
      "time": "2026-02-06",
      "open": 52.45000076293945,
      "high": 52.45000076293945,
      "low": 52.45000076293945,
      "close": 52.45000076293945,
      "volume": 0
    },
    {
      "time": "2026-02-09",
      "open": 52.619998931884766,
      "high": 52.619998931884766,
      "low": 52.619998931884766,
      "close": 52.619998931884766,
      "volume": 0
    },
    {
      "time": "2026-02-10",
      "open": 52.59000015258789,
      "high": 52.59000015258789,
      "low": 52.59000015258789,
      "close": 52.59000015258789,
      "volume": 0
    },
    {
      "time": "2026-02-11",
      "open": 52.52000045776367,
      "high": 52.52000045776367,
      "low": 52.52000045776367,
      "close": 52.52000045776367,
      "volume": 0
    },
    {
      "time": "2026-02-12",
      "open": 52.11000061035156,
      "high": 52.11000061035156,
      "low": 52.11000061035156,
      "close": 52.11000061035156,
      "volume": 0
    },
    {
      "time": "2026-02-13",
      "open": 52.209999084472656,
      "high": 52.209999084472656,
      "low": 52.209999084472656,
      "close": 52.209999084472656,
      "volume": 0
    },
    {
      "time": "2026-02-17",
      "open": 52.2400016784668,
      "high": 52.2400016784668,
      "low": 52.2400016784668,
      "close": 52.2400016784668,
      "volume": 0
    },
    {
      "time": "2026-02-18",
      "open": 52.400001525878906,
      "high": 52.400001525878906,
      "low": 52.400001525878906,
      "close": 52.400001525878906,
      "volume": 0
    },
    {
      "time": "2026-02-19",
      "open": 52.34000015258789,
      "high": 52.34000015258789,
      "low": 52.34000015258789,
      "close": 52.34000015258789,
      "volume": 0
    },
    {
      "time": "2026-02-20",
      "open": 52.529998779296875,
      "high": 52.529998779296875,
      "low": 52.529998779296875,
      "close": 52.529998779296875,
      "volume": 0
    },
    {
      "time": "2026-02-23",
      "open": 52.209999084472656,
      "high": 52.209999084472656,
      "low": 52.209999084472656,
      "close": 52.209999084472656,
      "volume": 0
    },
    {
      "time": "2026-02-24",
      "open": 52.470001220703125,
      "high": 52.470001220703125,
      "low": 52.470001220703125,
      "close": 52.470001220703125,
      "volume": 0
    },
    {
      "time": "2026-02-25",
      "open": 52.709999084472656,
      "high": 52.709999084472656,
      "low": 52.709999084472656,
      "close": 52.709999084472656,
      "volume": 0
    },
    {
      "time": "2026-02-26",
      "open": 52.619998931884766,
      "high": 52.619998931884766,
      "low": 52.619998931884766,
      "close": 52.619998931884766,
      "volume": 0
    },
    {
      "time": "2026-02-27",
      "open": 52.4900016784668,
      "high": 52.4900016784668,
      "low": 52.4900016784668,
      "close": 52.4900016784668,
      "volume": 0
    },
    {
      "time": "2026-03-02",
      "open": 52.45000076293945,
      "high": 52.45000076293945,
      "low": 52.45000076293945,
      "close": 52.45000076293945,
      "volume": 0
    },
    {
      "time": "2026-03-03",
      "open": 52.099998474121094,
      "high": 52.099998474121094,
      "low": 52.099998474121094,
      "close": 52.099998474121094,
      "volume": 0
    },
    {
      "time": "2026-03-04",
      "open": 52.33000183105469,
      "high": 52.33000183105469,
      "low": 52.33000183105469,
      "close": 52.33000183105469,
      "volume": 0
    },
    {
      "time": "2026-03-05",
      "open": 52.06999969482422,
      "high": 52.06999969482422,
      "low": 52.06999969482422,
      "close": 52.06999969482422,
      "volume": 0
    },
    {
      "time": "2026-03-06",
      "open": 51.619998931884766,
      "high": 51.619998931884766,
      "low": 51.619998931884766,
      "close": 51.619998931884766,
      "volume": 0
    },
    {
      "time": "2026-03-09",
      "open": 51.939998626708984,
      "high": 51.939998626708984,
      "low": 51.939998626708984,
      "close": 51.939998626708984,
      "volume": 0
    },
    {
      "time": "2026-03-10",
      "open": 51.810001373291016,
      "high": 51.810001373291016,
      "low": 51.810001373291016,
      "close": 51.810001373291016,
      "volume": 0
    },
    {
      "time": "2026-03-11",
      "open": 51.689998626708984,
      "high": 51.689998626708984,
      "low": 51.689998626708984,
      "close": 51.689998626708984,
      "volume": 0
    },
    {
      "time": "2026-03-12",
      "open": 51.119998931884766,
      "high": 51.119998931884766,
      "low": 51.119998931884766,
      "close": 51.119998931884766,
      "volume": 0
    },
    {
      "time": "2026-03-13",
      "open": 50.93000030517578,
      "high": 50.93000030517578,
      "low": 50.93000030517578,
      "close": 50.93000030517578,
      "volume": 0
    },
    {
      "time": "2026-03-16",
      "open": 51.310001373291016,
      "high": 51.310001373291016,
      "low": 51.310001373291016,
      "close": 51.310001373291016,
      "volume": 0
    },
    {
      "time": "2026-03-17",
      "open": 51.45000076293945,
      "high": 51.45000076293945,
      "low": 51.45000076293945,
      "close": 51.45000076293945,
      "volume": 0
    },
    {
      "time": "2026-03-18",
      "open": 50.959999084472656,
      "high": 50.959999084472656,
      "low": 50.959999084472656,
      "close": 50.959999084472656,
      "volume": 0
    },
    {
      "time": "2026-03-19",
      "open": 50.90999984741211,
      "high": 50.90999984741211,
      "low": 50.90999984741211,
      "close": 50.90999984741211,
      "volume": 0
    },
    {
      "time": "2026-03-20",
      "open": 50.27000045776367,
      "high": 50.27000045776367,
      "low": 50.27000045776367,
      "close": 50.27000045776367,
      "volume": 0
    },
    {
      "time": "2026-03-23",
      "open": 50.709999084472656,
      "high": 50.709999084472656,
      "low": 50.709999084472656,
      "close": 50.709999084472656,
      "volume": 0
    },
    {
      "time": "2026-03-24",
      "open": 50.56999969482422,
      "high": 50.56999969482422,
      "low": 50.56999969482422,
      "close": 50.56999969482422,
      "volume": 0
    },
    {
      "time": "2026-03-25",
      "open": 50.83000183105469,
      "high": 50.83000183105469,
      "low": 50.83000183105469,
      "close": 50.83000183105469,
      "volume": 0
    },
    {
      "time": "2026-03-26",
      "open": 50.189998626708984,
      "high": 50.189998626708984,
      "low": 50.189998626708984,
      "close": 50.189998626708984,
      "volume": 0
    },
    {
      "time": "2026-03-27",
      "open": 48.9900016784668,
      "high": 48.9900016784668,
      "low": 48.9900016784668,
      "close": 48.9900016784668,
      "volume": 0
    },
    {
      "time": "2026-03-30",
      "open": 48.959999084472656,
      "high": 48.959999084472656,
      "low": 48.959999084472656,
      "close": 48.959999084472656,
      "volume": 0
    },
    {
      "time": "2026-03-31",
      "open": 49.86000061035156,
      "high": 49.86000061035156,
      "low": 49.86000061035156,
      "close": 49.86000061035156,
      "volume": 0
    },
    {
      "time": "2026-04-01",
      "open": 50.06999969482422,
      "high": 50.06999969482422,
      "low": 50.06999969482422,
      "close": 50.06999969482422,
      "volume": 0
    },
    {
      "time": "2026-04-02",
      "open": 50.15999984741211,
      "high": 50.15999984741211,
      "low": 50.15999984741211,
      "close": 50.15999984741211,
      "volume": 0
    },
    {
      "time": "2026-04-06",
      "open": 50.279998779296875,
      "high": 50.279998779296875,
      "low": 50.279998779296875,
      "close": 50.279998779296875,
      "volume": 0
    },
    {
      "time": "2026-04-07",
      "open": 50.31999969482422,
      "high": 50.31999969482422,
      "low": 50.31999969482422,
      "close": 50.31999969482422,
      "volume": 0
    },
    {
      "time": "2026-04-08",
      "open": 51.130001068115234,
      "high": 51.130001068115234,
      "low": 51.130001068115234,
      "close": 51.130001068115234,
      "volume": 0
    },
    {
      "time": "2026-04-09",
      "open": 51.29999923706055,
      "high": 51.29999923706055,
      "low": 51.29999923706055,
      "close": 51.29999923706055,
      "volume": 0
    },
    {
      "time": "2026-04-10",
      "open": 51.22999954223633,
      "high": 51.22999954223633,
      "low": 51.22999954223633,
      "close": 51.22999954223633,
      "volume": 0
    },
    {
      "time": "2026-04-13",
      "open": 51.619998931884766,
      "high": 51.619998931884766,
      "low": 51.619998931884766,
      "close": 51.619998931884766,
      "volume": 0
    },
    {
      "time": "2026-04-14",
      "open": 52.040000915527344,
      "high": 52.040000915527344,
      "low": 52.040000915527344,
      "close": 52.040000915527344,
      "volume": 0
    },
    {
      "time": "2026-04-15",
      "open": 52.25,
      "high": 52.25,
      "low": 52.25,
      "close": 52.25,
      "volume": 0
    },
    {
      "time": "2026-04-16",
      "open": 52.29999923706055,
      "high": 52.29999923706055,
      "low": 52.29999923706055,
      "close": 52.29999923706055,
      "volume": 0
    },
    {
      "time": "2026-04-17",
      "open": 52.790000915527344,
      "high": 52.790000915527344,
      "low": 52.790000915527344,
      "close": 52.790000915527344,
      "volume": 0
    },
    {
      "time": "2026-04-20",
      "open": 52.7400016784668,
      "high": 52.7400016784668,
      "low": 52.7400016784668,
      "close": 52.7400016784668,
      "volume": 0
    },
    {
      "time": "2026-04-21",
      "open": 52.470001220703125,
      "high": 52.470001220703125,
      "low": 52.470001220703125,
      "close": 52.470001220703125,
      "volume": 0
    },
    {
      "time": "2026-04-22",
      "open": 52.79999923706055,
      "high": 52.79999923706055,
      "low": 52.79999923706055,
      "close": 52.79999923706055,
      "volume": 0
    },
    {
      "time": "2026-04-23",
      "open": 52.630001068115234,
      "high": 52.630001068115234,
      "low": 52.630001068115234,
      "close": 52.630001068115234,
      "volume": 0
    },
    {
      "time": "2026-04-24",
      "open": 52.88999938964844,
      "high": 52.88999938964844,
      "low": 52.88999938964844,
      "close": 52.88999938964844,
      "volume": 0
    },
    {
      "time": "2026-04-27",
      "open": 52.88999938964844,
      "high": 52.88999938964844,
      "low": 52.88999938964844,
      "close": 52.88999938964844,
      "volume": 0
    },
    {
      "time": "2026-04-28",
      "open": 52.689998626708984,
      "high": 52.689998626708984,
      "low": 52.689998626708984,
      "close": 52.689998626708984,
      "volume": 0
    },
    {
      "time": "2026-04-29",
      "open": 52.58000183105469,
      "high": 52.58000183105469,
      "low": 52.58000183105469,
      "close": 52.58000183105469,
      "volume": 0
    },
    {
      "time": "2026-04-30",
      "open": 52.97999954223633,
      "high": 52.97999954223633,
      "low": 52.97999954223633,
      "close": 52.97999954223633,
      "volume": 0
    },
    {
      "time": "2026-05-01",
      "open": 53.09000015258789,
      "high": 53.09000015258789,
      "low": 53.09000015258789,
      "close": 53.09000015258789,
      "volume": 0
    },
    {
      "time": "2026-05-04",
      "open": 52.900001525878906,
      "high": 52.900001525878906,
      "low": 52.900001525878906,
      "close": 52.900001525878906,
      "volume": 0
    },
    {
      "time": "2026-05-05",
      "open": 53.220001220703125,
      "high": 53.220001220703125,
      "low": 53.220001220703125,
      "close": 53.220001220703125,
      "volume": 0
    },
    {
      "time": "2026-05-06",
      "open": 53.77000045776367,
      "high": 53.77000045776367,
      "low": 53.77000045776367,
      "close": 53.77000045776367,
      "volume": 0
    },
    {
      "time": "2026-05-07",
      "open": 53.560001373291016,
      "high": 53.560001373291016,
      "low": 53.560001373291016,
      "close": 53.560001373291016,
      "volume": 0
    },
    {
      "time": "2026-05-08",
      "open": 53.86000061035156,
      "high": 53.86000061035156,
      "low": 53.86000061035156,
      "close": 53.86000061035156,
      "volume": 0
    },
    {
      "time": "2026-05-11",
      "open": 53.869998931884766,
      "high": 53.869998931884766,
      "low": 53.869998931884766,
      "close": 53.869998931884766,
      "volume": 0
    },
    {
      "time": "2026-05-12",
      "open": 53.72999954223633,
      "high": 53.72999954223633,
      "low": 53.72999954223633,
      "close": 53.72999954223633,
      "volume": 0
    },
    {
      "time": "2026-05-13",
      "open": 53.91999816894531,
      "high": 53.91999816894531,
      "low": 53.91999816894531,
      "close": 53.91999816894531,
      "volume": 0
    },
    {
      "time": "2026-05-14",
      "open": 54.15999984741211,
      "high": 54.15999984741211,
      "low": 54.15999984741211,
      "close": 54.15999984741211,
      "volume": 0
    },
    {
      "time": "2026-05-15",
      "open": 53.599998474121094,
      "high": 53.599998474121094,
      "low": 53.599998474121094,
      "close": 53.599998474121094,
      "volume": 0
    },
    {
      "time": "2026-05-18",
      "open": 53.56999969482422,
      "high": 53.56999969482422,
      "low": 53.56999969482422,
      "close": 53.56999969482422,
      "volume": 0
    },
    {
      "time": "2026-05-19",
      "open": 53.279998779296875,
      "high": 53.279998779296875,
      "low": 53.279998779296875,
      "close": 53.279998779296875,
      "volume": 0
    },
    {
      "time": "2026-05-20",
      "open": 53.779998779296875,
      "high": 53.779998779296875,
      "low": 53.779998779296875,
      "close": 53.779998779296875,
      "volume": 0
    },
    {
      "time": "2026-05-21",
      "open": 53.880001068115234,
      "high": 53.880001068115234,
      "low": 53.880001068115234,
      "close": 53.880001068115234,
      "volume": 0
    },
    {
      "time": "2026-05-22",
      "open": 54.040000915527344,
      "high": 54.040000915527344,
      "low": 54.040000915527344,
      "close": 54.040000915527344,
      "volume": 0
    },
    {
      "time": "2026-05-26",
      "open": 54.349998474121094,
      "high": 54.349998474121094,
      "low": 54.349998474121094,
      "close": 54.349998474121094,
      "volume": 0
    },
    {
      "time": "2026-05-27",
      "open": 54.36000061035156,
      "high": 54.36000061035156,
      "low": 54.36000061035156,
      "close": 54.36000061035156,
      "volume": 0
    },
    {
      "time": "2026-05-28",
      "open": 54.61000061035156,
      "high": 54.61000061035156,
      "low": 54.61000061035156,
      "close": 54.61000061035156,
      "volume": 0
    },
    {
      "time": "2026-05-29",
      "open": 54.709999084472656,
      "high": 54.709999084472656,
      "low": 54.709999084472656,
      "close": 54.709999084472656,
      "volume": 0
    },
    {
      "time": "2026-06-01",
      "open": 54.779998779296875,
      "high": 54.779998779296875,
      "low": 54.779998779296875,
      "close": 54.779998779296875,
      "volume": 0
    },
    {
      "time": "2026-06-02",
      "open": 54.86000061035156,
      "high": 54.86000061035156,
      "low": 54.86000061035156,
      "close": 54.86000061035156,
      "volume": 0
    },
    {
      "time": "2026-06-03",
      "open": 54.56999969482422,
      "high": 54.56999969482422,
      "low": 54.56999969482422,
      "close": 54.56999969482422,
      "volume": 0
    },
    {
      "time": "2026-06-04",
      "open": 54.7599983215332,
      "high": 54.7599983215332,
      "low": 54.7599983215332,
      "close": 54.7599983215332,
      "volume": 0
    },
    {
      "time": "2026-06-05",
      "open": 53.77000045776367,
      "high": 53.77000045776367,
      "low": 53.77000045776367,
      "close": 53.77000045776367,
      "volume": 0
    },
    {
      "time": "2026-06-08",
      "open": 53.86000061035156,
      "high": 53.86000061035156,
      "low": 53.86000061035156,
      "close": 53.86000061035156,
      "volume": 0
    },
    {
      "time": "2026-06-09",
      "open": 53.849998474121094,
      "high": 53.849998474121094,
      "low": 53.849998474121094,
      "close": 53.849998474121094,
      "volume": 0
    },
    {
      "time": "2026-06-10",
      "open": 53.29999923706055,
      "high": 53.29999923706055,
      "low": 53.29999923706055,
      "close": 53.29999923706055,
      "volume": 0
    },
    {
      "time": "2026-06-11",
      "open": 54.02000045776367,
      "high": 54.02000045776367,
      "low": 54.02000045776367,
      "close": 54.02000045776367,
      "volume": 0
    },
    {
      "time": "2026-06-12",
      "open": 54.15999984741211,
      "high": 54.15999984741211,
      "low": 54.15999984741211,
      "close": 54.15999984741211,
      "volume": 0
    },
    {
      "time": "2026-06-15",
      "open": 54.720001220703125,
      "high": 54.720001220703125,
      "low": 54.720001220703125,
      "close": 54.720001220703125,
      "volume": 0
    },
    {
      "time": "2026-06-16",
      "open": 54.560001373291016,
      "high": 54.560001373291016,
      "low": 54.560001373291016,
      "close": 54.560001373291016,
      "volume": 0
    },
    {
      "time": "2026-06-17",
      "open": 54.09000015258789,
      "high": 54.09000015258789,
      "low": 54.09000015258789,
      "close": 54.09000015258789,
      "volume": 0
    },
    {
      "time": "2026-06-18",
      "open": 54.52000045776367,
      "high": 54.52000045776367,
      "low": 54.52000045776367,
      "close": 54.52000045776367,
      "volume": 0
    },
    {
      "time": "2026-06-22",
      "open": 54.349998474121094,
      "high": 54.349998474121094,
      "low": 54.349998474121094,
      "close": 54.349998474121094,
      "volume": 0
    },
    {
      "time": "2026-06-23",
      "open": 53.91999816894531,
      "high": 53.91999816894531,
      "low": 53.91999816894531,
      "close": 53.91999816894531,
      "volume": 0
    },
    {
      "time": "2026-06-24",
      "open": 54.0099983215332,
      "high": 54.0099983215332,
      "low": 54.0099983215332,
      "close": 54.0099983215332,
      "volume": 0
    },
    {
      "time": "2026-06-25",
      "open": 54.040000915527344,
      "high": 54.040000915527344,
      "low": 54.040000915527344,
      "close": 54.040000915527344,
      "volume": 0
    },
    {
      "time": "2026-06-26",
      "open": 53.779998779296875,
      "high": 53.779998779296875,
      "low": 53.779998779296875,
      "close": 53.779998779296875,
      "volume": 0
    },
    {
      "time": "2026-06-29",
      "open": 54.16999816894531,
      "high": 54.16999816894531,
      "low": 54.16999816894531,
      "close": 54.16999816894531,
      "volume": 0
    },
    {
      "time": "2026-06-30",
      "open": 54.34000015258789,
      "high": 54.34000015258789,
      "low": 54.34000015258789,
      "close": 54.34000015258789,
      "volume": 0
    },
    {
      "time": "2026-07-01",
      "open": 54.220001220703125,
      "high": 54.220001220703125,
      "low": 54.220001220703125,
      "close": 54.220001220703125,
      "volume": 0
    },
    {
      "time": "2026-07-02",
      "open": 54.209999084472656,
      "high": 54.209999084472656,
      "low": 54.209999084472656,
      "close": 54.209999084472656,
      "volume": 0
    },
    {
      "time": "2026-07-06",
      "open": 54.470001220703125,
      "high": 54.470001220703125,
      "low": 54.470001220703125,
      "close": 54.470001220703125,
      "volume": 0
    },
    {
      "time": "2026-07-07",
      "open": 54.20000076293945,
      "high": 54.20000076293945,
      "low": 54.20000076293945,
      "close": 54.20000076293945,
      "volume": 0
    },
    {
      "time": "2026-07-08",
      "open": 54.060001373291016,
      "high": 54.060001373291016,
      "low": 54.060001373291016,
      "close": 54.060001373291016,
      "volume": 0
    },
    {
      "time": "2026-07-09",
      "open": 54.369998931884766,
      "high": 54.369998931884766,
      "low": 54.369998931884766,
      "close": 54.369998931884766,
      "volume": 0
    },
    {
      "time": "2026-07-10",
      "open": 54.459999084472656,
      "high": 54.459999084472656,
      "low": 54.459999084472656,
      "close": 54.459999084472656,
      "volume": 0
    },
    {
      "time": "2026-07-13",
      "open": 54.119998931884766,
      "high": 54.119998931884766,
      "low": 54.119998931884766,
      "close": 54.119998931884766,
      "volume": 0
    },
    {
      "time": "2026-07-14",
      "open": 54.290000915527344,
      "high": 54.290000915527344,
      "low": 54.290000915527344,
      "close": 54.290000915527344,
      "volume": 0
    },
    {
      "time": "2026-07-15",
      "open": 54.45000076293945,
      "high": 54.45000076293945,
      "low": 54.45000076293945,
      "close": 54.45000076293945,
      "volume": 0
    },
    {
      "time": "2026-07-16",
      "open": 54.279998779296875,
      "high": 54.279998779296875,
      "low": 54.279998779296875,
      "close": 54.279998779296875,
      "volume": 0
    },
    {
      "time": "2026-07-17",
      "open": 53.97999954223633,
      "high": 53.97999954223633,
      "low": 53.97999954223633,
      "close": 53.97999954223633,
      "volume": 0
    },
    {
      "time": "2026-07-20",
      "open": 53.849998474121094,
      "high": 53.849998474121094,
      "low": 53.849998474121094,
      "close": 53.849998474121094,
      "volume": 0
    },
    {
      "time": "2026-07-21",
      "open": 54.11000061035156,
      "high": 54.11000061035156,
      "low": 54.11000061035156,
      "close": 54.11000061035156,
      "volume": 0
    },
    {
      "time": "2026-07-22",
      "open": 54.0099983215332,
      "high": 54.0099983215332,
      "low": 54.0099983215332,
      "close": 54.0099983215332,
      "volume": 0
    },
    {
      "time": "2026-07-23",
      "open": 53.59000015258789,
      "high": 53.59000015258789,
      "low": 53.59000015258789,
      "close": 53.59000015258789,
      "volume": 0
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 51.58120002746582
    },
    {
      "time": "2025-10-06",
      "value": 51.62180000305176
    },
    {
      "time": "2025-10-07",
      "value": 51.66060005187988
    },
    {
      "time": "2025-10-08",
      "value": 51.70380004882813
    },
    {
      "time": "2025-10-09",
      "value": 51.74640007019043
    },
    {
      "time": "2025-10-10",
      "value": 51.775
    },
    {
      "time": "2025-10-13",
      "value": 51.821399993896485
    },
    {
      "time": "2025-10-14",
      "value": 51.85879997253418
    },
    {
      "time": "2025-10-15",
      "value": 51.901199951171876
    },
    {
      "time": "2025-10-16",
      "value": 51.93619995117187
    },
    {
      "time": "2025-10-17",
      "value": 51.974399948120116
    },
    {
      "time": "2025-10-20",
      "value": 52.017199935913084
    },
    {
      "time": "2025-10-21",
      "value": 52.061799926757814
    },
    {
      "time": "2025-10-22",
      "value": 52.094599914550784
    },
    {
      "time": "2025-10-23",
      "value": 52.12639991760254
    },
    {
      "time": "2025-10-24",
      "value": 52.165599975585934
    },
    {
      "time": "2025-10-27",
      "value": 52.21479995727539
    },
    {
      "time": "2025-10-28",
      "value": 52.26499992370606
    },
    {
      "time": "2025-10-29",
      "value": 52.31579986572265
    },
    {
      "time": "2025-10-30",
      "value": 52.36059989929199
    },
    {
      "time": "2025-10-31",
      "value": 52.41039993286133
    },
    {
      "time": "2025-11-03",
      "value": 52.4481999206543
    },
    {
      "time": "2025-11-04",
      "value": 52.481799926757816
    },
    {
      "time": "2025-11-05",
      "value": 52.51339988708496
    },
    {
      "time": "2025-11-06",
      "value": 52.53699989318848
    },
    {
      "time": "2025-11-07",
      "value": 52.55919990539551
    },
    {
      "time": "2025-11-10",
      "value": 52.59519996643066
    },
    {
      "time": "2025-11-11",
      "value": 52.638600006103516
    },
    {
      "time": "2025-11-12",
      "value": 52.67840003967285
    },
    {
      "time": "2025-11-13",
      "value": 52.69860008239746
    },
    {
      "time": "2025-11-14",
      "value": 52.71740005493164
    },
    {
      "time": "2025-11-17",
      "value": 52.72680000305176
    },
    {
      "time": "2025-11-18",
      "value": 52.731600036621096
    },
    {
      "time": "2025-11-19",
      "value": 52.73599998474121
    },
    {
      "time": "2025-11-20",
      "value": 52.72440002441406
    },
    {
      "time": "2025-11-21",
      "value": 52.721999969482425
    },
    {
      "time": "2025-11-24",
      "value": 52.726399993896486
    },
    {
      "time": "2025-11-25",
      "value": 52.738800048828125
    },
    {
      "time": "2025-11-26",
      "value": 52.757400054931644
    },
    {
      "time": "2025-11-28",
      "value": 52.77620010375976
    },
    {
      "time": "2025-12-01",
      "value": 52.787200164794925
    },
    {
      "time": "2025-12-02",
      "value": 52.7978002166748
    },
    {
      "time": "2025-12-03",
      "value": 52.81440017700195
    },
    {
      "time": "2025-12-04",
      "value": 52.83440017700195
    },
    {
      "time": "2025-12-05",
      "value": 52.85900016784668
    },
    {
      "time": "2025-12-08",
      "value": 52.87680015563965
    },
    {
      "time": "2025-12-09",
      "value": 52.89660018920898
    },
    {
      "time": "2025-12-10",
      "value": 52.92040016174317
    },
    {
      "time": "2025-12-11",
      "value": 52.943200225830076
    },
    {
      "time": "2025-12-12",
      "value": 52.95620025634766
    },
    {
      "time": "2025-12-15",
      "value": 52.96820022583008
    },
    {
      "time": "2025-12-16",
      "value": 52.97760025024414
    },
    {
      "time": "2025-12-17",
      "value": 52.98200019836426
    },
    {
      "time": "2025-12-18",
      "value": 52.98820022583008
    },
    {
      "time": "2025-12-19",
      "value": 53.00180023193359
    },
    {
      "time": "2025-12-22",
      "value": 53.03600028991699
    },
    {
      "time": "2025-12-23",
      "value": 53.02920028686523
    },
    {
      "time": "2025-12-24",
      "value": 53.02460029602051
    },
    {
      "time": "2025-12-26",
      "value": 53.017200317382816
    },
    {
      "time": "2025-12-29",
      "value": 53.01160034179688
    },
    {
      "time": "2025-12-30",
      "value": 53.00240036010742
    },
    {
      "time": "2025-12-31",
      "value": 52.979800415039065
    },
    {
      "time": "2026-01-02",
      "value": 52.95820037841797
    },
    {
      "time": "2026-01-05",
      "value": 52.94600036621094
    },
    {
      "time": "2026-01-06",
      "value": 52.93500038146973
    },
    {
      "time": "2026-01-07",
      "value": 52.91660034179687
    },
    {
      "time": "2026-01-08",
      "value": 52.88980033874512
    },
    {
      "time": "2026-01-09",
      "value": 52.86700035095215
    },
    {
      "time": "2026-01-12",
      "value": 52.84780036926269
    },
    {
      "time": "2026-01-13",
      "value": 52.83520034790039
    },
    {
      "time": "2026-01-14",
      "value": 52.818200302124026
    },
    {
      "time": "2026-01-15",
      "value": 52.802400283813476
    },
    {
      "time": "2026-01-16",
      "value": 52.79300025939941
    },
    {
      "time": "2026-01-20",
      "value": 52.76820030212402
    },
    {
      "time": "2026-01-21",
      "value": 52.75800025939942
    },
    {
      "time": "2026-01-22",
      "value": 52.750200271606445
    },
    {
      "time": "2026-01-23",
      "value": 52.73260025024414
    },
    {
      "time": "2026-01-26",
      "value": 52.715800247192384
    },
    {
      "time": "2026-01-27",
      "value": 52.70080024719238
    },
    {
      "time": "2026-01-28",
      "value": 52.698000259399414
    },
    {
      "time": "2026-01-29",
      "value": 52.69500022888184
    },
    {
      "time": "2026-01-30",
      "value": 52.694400253295896
    },
    {
      "time": "2026-02-02",
      "value": 52.701200256347654
    },
    {
      "time": "2026-02-03",
      "value": 52.701200256347654
    },
    {
      "time": "2026-02-04",
      "value": 52.707400207519534
    },
    {
      "time": "2026-02-05",
      "value": 52.69960021972656
    },
    {
      "time": "2026-02-06",
      "value": 52.69460021972656
    },
    {
      "time": "2026-02-09",
      "value": 52.68540016174316
    },
    {
      "time": "2026-02-10",
      "value": 52.67060012817383
    },
    {
      "time": "2026-02-11",
      "value": 52.65120010375976
    },
    {
      "time": "2026-02-12",
      "value": 52.62900009155273
    },
    {
      "time": "2026-02-13",
      "value": 52.60700004577637
    },
    {
      "time": "2026-02-17",
      "value": 52.582200088500976
    },
    {
      "time": "2026-02-18",
      "value": 52.56040008544922
    },
    {
      "time": "2026-02-19",
      "value": 52.53700012207031
    },
    {
      "time": "2026-02-20",
      "value": 52.52000007629395
    },
    {
      "time": "2026-02-23",
      "value": 52.4976000213623
    },
    {
      "time": "2026-02-24",
      "value": 52.474200057983396
    },
    {
      "time": "2026-02-25",
      "value": 52.453600006103514
    },
    {
      "time": "2026-02-26",
      "value": 52.43959999084473
    },
    {
      "time": "2026-02-27",
      "value": 52.4242000579834
    },
    {
      "time": "2026-03-02",
      "value": 52.40880004882813
    },
    {
      "time": "2026-03-03",
      "value": 52.393800048828126
    },
    {
      "time": "2026-03-04",
      "value": 52.37740005493164
    },
    {
      "time": "2026-03-05",
      "value": 52.350800018310544
    },
    {
      "time": "2026-03-06",
      "value": 52.31059997558594
    },
    {
      "time": "2026-03-09",
      "value": 52.30719993591308
    },
    {
      "time": "2026-03-10",
      "value": 52.298399963378905
    },
    {
      "time": "2026-03-11",
      "value": 52.28739990234375
    },
    {
      "time": "2026-03-12",
      "value": 52.26679985046387
    },
    {
      "time": "2026-03-13",
      "value": 52.243599853515626
    },
    {
      "time": "2026-03-16",
      "value": 52.23359985351563
    },
    {
      "time": "2026-03-17",
      "value": 52.22479988098144
    },
    {
      "time": "2026-03-18",
      "value": 52.20079986572266
    },
    {
      "time": "2026-03-19",
      "value": 52.17119987487793
    },
    {
      "time": "2026-03-20",
      "value": 52.130599899291994
    },
    {
      "time": "2026-03-23",
      "value": 52.09939987182617
    },
    {
      "time": "2026-03-24",
      "value": 52.060399856567386
    },
    {
      "time": "2026-03-25",
      "value": 52.02559989929199
    },
    {
      "time": "2026-03-26",
      "value": 51.97879989624023
    },
    {
      "time": "2026-03-27",
      "value": 51.91019996643067
    },
    {
      "time": "2026-03-30",
      "value": 51.83939994812012
    },
    {
      "time": "2026-03-31",
      "value": 51.787799987792965
    },
    {
      "time": "2026-04-01",
      "value": 51.75439994812012
    },
    {
      "time": "2026-04-02",
      "value": 51.714199981689454
    },
    {
      "time": "2026-04-06",
      "value": 51.672599945068356
    },
    {
      "time": "2026-04-07",
      "value": 51.632199935913086
    },
    {
      "time": "2026-04-08",
      "value": 51.60479995727539
    },
    {
      "time": "2026-04-09",
      "value": 51.57859992980957
    },
    {
      "time": "2026-04-10",
      "value": 51.5515998840332
    },
    {
      "time": "2026-04-13",
      "value": 51.53339988708496
    },
    {
      "time": "2026-04-14",
      "value": 51.52739990234375
    },
    {
      "time": "2026-04-15",
      "value": 51.52239990234375
    },
    {
      "time": "2026-04-16",
      "value": 51.5231999206543
    },
    {
      "time": "2026-04-17",
      "value": 51.53699996948242
    },
    {
      "time": "2026-04-20",
      "value": 51.55620002746582
    },
    {
      "time": "2026-04-21",
      "value": 51.55660003662109
    },
    {
      "time": "2026-04-22",
      "value": 51.56020004272461
    },
    {
      "time": "2026-04-23",
      "value": 51.56100006103516
    },
    {
      "time": "2026-04-24",
      "value": 51.56840003967285
    },
    {
      "time": "2026-04-27",
      "value": 51.58400001525879
    },
    {
      "time": "2026-04-28",
      "value": 51.593600006103514
    },
    {
      "time": "2026-04-29",
      "value": 51.60040000915527
    },
    {
      "time": "2026-04-30",
      "value": 51.61199996948242
    },
    {
      "time": "2026-05-01",
      "value": 51.62699996948242
    },
    {
      "time": "2026-05-04",
      "value": 51.63440002441406
    },
    {
      "time": "2026-05-05",
      "value": 51.654600067138674
    },
    {
      "time": "2026-05-06",
      "value": 51.680600051879885
    },
    {
      "time": "2026-05-07",
      "value": 51.69760009765625
    },
    {
      "time": "2026-05-08",
      "value": 51.722400131225584
    },
    {
      "time": "2026-05-11",
      "value": 51.750000076293944
    },
    {
      "time": "2026-05-12",
      "value": 51.775600051879884
    },
    {
      "time": "2026-05-13",
      "value": 51.812000045776365
    },
    {
      "time": "2026-05-14",
      "value": 51.84860000610352
    },
    {
      "time": "2026-05-15",
      "value": 51.87919998168945
    },
    {
      "time": "2026-05-18",
      "value": 51.91819999694824
    },
    {
      "time": "2026-05-19",
      "value": 51.945
    },
    {
      "time": "2026-05-20",
      "value": 51.984399948120114
    },
    {
      "time": "2026-05-21",
      "value": 52.028199996948246
    },
    {
      "time": "2026-05-22",
      "value": 52.08660003662109
    },
    {
      "time": "2026-05-26",
      "value": 52.155
    },
    {
      "time": "2026-05-27",
      "value": 52.21599998474121
    },
    {
      "time": "2026-05-28",
      "value": 52.27919998168945
    },
    {
      "time": "2026-05-29",
      "value": 52.354199981689455
    },
    {
      "time": "2026-06-01",
      "value": 52.43159996032715
    },
    {
      "time": "2026-06-02",
      "value": 52.52339996337891
    },
    {
      "time": "2026-06-03",
      "value": 52.600599975585936
    },
    {
      "time": "2026-06-04",
      "value": 52.68439994812012
    },
    {
      "time": "2026-06-05",
      "value": 52.7431999206543
    },
    {
      "time": "2026-06-08",
      "value": 52.816599960327146
    },
    {
      "time": "2026-06-09",
      "value": 52.913799896240235
    },
    {
      "time": "2026-06-10",
      "value": 53.00059989929199
    },
    {
      "time": "2026-06-11",
      "value": 53.08379989624024
    },
    {
      "time": "2026-06-12",
      "value": 53.16559989929199
    },
    {
      "time": "2026-06-15",
      "value": 53.256799926757814
    },
    {
      "time": "2026-06-16",
      "value": 53.342399978637694
    },
    {
      "time": "2026-06-17",
      "value": 53.41779998779297
    },
    {
      "time": "2026-06-18",
      "value": 53.485599975585934
    },
    {
      "time": "2026-06-22",
      "value": 53.54659996032715
    },
    {
      "time": "2026-06-23",
      "value": 53.60039993286133
    },
    {
      "time": "2026-06-24",
      "value": 53.6481999206543
    },
    {
      "time": "2026-06-25",
      "value": 53.6881999206543
    },
    {
      "time": "2026-06-26",
      "value": 53.718799896240235
    },
    {
      "time": "2026-06-29",
      "value": 53.75619987487793
    },
    {
      "time": "2026-06-30",
      "value": 53.78719985961914
    },
    {
      "time": "2026-07-01",
      "value": 53.816799850463866
    },
    {
      "time": "2026-07-02",
      "value": 53.851599807739255
    },
    {
      "time": "2026-07-06",
      "value": 53.88499984741211
    },
    {
      "time": "2026-07-07",
      "value": 53.916399841308596
    },
    {
      "time": "2026-07-08",
      "value": 53.93979988098145
    },
    {
      "time": "2026-07-09",
      "value": 53.96939987182617
    },
    {
      "time": "2026-07-10",
      "value": 54.004799880981444
    },
    {
      "time": "2026-07-13",
      "value": 54.035599822998044
    },
    {
      "time": "2026-07-14",
      "value": 54.06179985046387
    },
    {
      "time": "2026-07-15",
      "value": 54.088999862670896
    },
    {
      "time": "2026-07-16",
      "value": 54.116599807739256
    },
    {
      "time": "2026-07-17",
      "value": 54.13179977416992
    },
    {
      "time": "2026-07-20",
      "value": 54.13339973449707
    },
    {
      "time": "2026-07-21",
      "value": 54.14439971923828
    },
    {
      "time": "2026-07-22",
      "value": 54.14739967346191
    },
    {
      "time": "2026-07-23",
      "value": 54.141799697875975
    }
  ],
  "analysis": null
}