{
  "ok": true,
  "cached": false,
  "ticker": "VIIIX",
  "price": 593.54,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 519.5900268554688,
      "high": 519.5900268554688,
      "low": 519.5900268554688,
      "close": 519.5900268554688,
      "volume": 0
    },
    {
      "time": "2025-07-28",
      "open": 519.6799926757812,
      "high": 519.6799926757812,
      "low": 519.6799926757812,
      "close": 519.6799926757812,
      "volume": 0
    },
    {
      "time": "2025-07-29",
      "open": 518.1400146484375,
      "high": 518.1400146484375,
      "low": 518.1400146484375,
      "close": 518.1400146484375,
      "volume": 0
    },
    {
      "time": "2025-07-30",
      "open": 517.5,
      "high": 517.5,
      "low": 517.5,
      "close": 517.5,
      "volume": 0
    },
    {
      "time": "2025-07-31",
      "open": 515.6300048828125,
      "high": 515.6300048828125,
      "low": 515.6300048828125,
      "close": 515.6300048828125,
      "volume": 0
    },
    {
      "time": "2025-08-01",
      "open": 507.3999938964844,
      "high": 507.3999938964844,
      "low": 507.3999938964844,
      "close": 507.3999938964844,
      "volume": 0
    },
    {
      "time": "2025-08-04",
      "open": 514.8900146484375,
      "high": 514.8900146484375,
      "low": 514.8900146484375,
      "close": 514.8900146484375,
      "volume": 0
    },
    {
      "time": "2025-08-05",
      "open": 512.4000244140625,
      "high": 512.4000244140625,
      "low": 512.4000244140625,
      "close": 512.4000244140625,
      "volume": 0
    },
    {
      "time": "2025-08-06",
      "open": 516.1300048828125,
      "high": 516.1300048828125,
      "low": 516.1300048828125,
      "close": 516.1300048828125,
      "volume": 0
    },
    {
      "time": "2025-08-07",
      "open": 515.739990234375,
      "high": 515.739990234375,
      "low": 515.739990234375,
      "close": 515.739990234375,
      "volume": 0
    },
    {
      "time": "2025-08-08",
      "open": 519.8099975585938,
      "high": 519.8099975585938,
      "low": 519.8099975585938,
      "close": 519.8099975585938,
      "volume": 0
    },
    {
      "time": "2025-08-11",
      "open": 518.5599975585938,
      "high": 518.5599975585938,
      "low": 518.5599975585938,
      "close": 518.5599975585938,
      "volume": 0
    },
    {
      "time": "2025-08-12",
      "open": 524.4500122070312,
      "high": 524.4500122070312,
      "low": 524.4500122070312,
      "close": 524.4500122070312,
      "volume": 0
    },
    {
      "time": "2025-08-13",
      "open": 526.1699829101562,
      "high": 526.1699829101562,
      "low": 526.1699829101562,
      "close": 526.1699829101562,
      "volume": 0
    },
    {
      "time": "2025-08-14",
      "open": 526.3400268554688,
      "high": 526.3400268554688,
      "low": 526.3400268554688,
      "close": 526.3400268554688,
      "volume": 0
    },
    {
      "time": "2025-08-15",
      "open": 524.9400024414062,
      "high": 524.9400024414062,
      "low": 524.9400024414062,
      "close": 524.9400024414062,
      "volume": 0
    },
    {
      "time": "2025-08-18",
      "open": 524.9199829101562,
      "high": 524.9199829101562,
      "low": 524.9199829101562,
      "close": 524.9199829101562,
      "volume": 0
    },
    {
      "time": "2025-08-19",
      "open": 521.8900146484375,
      "high": 521.8900146484375,
      "low": 521.8900146484375,
      "close": 521.8900146484375,
      "volume": 0
    },
    {
      "time": "2025-08-20",
      "open": 520.6300048828125,
      "high": 520.6300048828125,
      "low": 520.6300048828125,
      "close": 520.6300048828125,
      "volume": 0
    },
    {
      "time": "2025-08-21",
      "open": 518.6199951171875,
      "high": 518.6199951171875,
      "low": 518.6199951171875,
      "close": 518.6199951171875,
      "volume": 0
    },
    {
      "time": "2025-08-22",
      "open": 526.510009765625,
      "high": 526.510009765625,
      "low": 526.510009765625,
      "close": 526.510009765625,
      "volume": 0
    },
    {
      "time": "2025-08-25",
      "open": 524.280029296875,
      "high": 524.280029296875,
      "low": 524.280029296875,
      "close": 524.280029296875,
      "volume": 0
    },
    {
      "time": "2025-08-26",
      "open": 526.47998046875,
      "high": 526.47998046875,
      "low": 526.47998046875,
      "close": 526.47998046875,
      "volume": 0
    },
    {
      "time": "2025-08-27",
      "open": 527.739990234375,
      "high": 527.739990234375,
      "low": 527.739990234375,
      "close": 527.739990234375,
      "volume": 0
    },
    {
      "time": "2025-08-28",
      "open": 529.4199829101562,
      "high": 529.4199829101562,
      "low": 529.4199829101562,
      "close": 529.4199829101562,
      "volume": 0
    },
    {
      "time": "2025-08-29",
      "open": 526.0800170898438,
      "high": 526.0800170898438,
      "low": 526.0800170898438,
      "close": 526.0800170898438,
      "volume": 0
    },
    {
      "time": "2025-09-02",
      "open": 522.5399780273438,
      "high": 522.5399780273438,
      "low": 522.5399780273438,
      "close": 522.5399780273438,
      "volume": 0
    },
    {
      "time": "2025-09-03",
      "open": 525.2100219726562,
      "high": 525.2100219726562,
      "low": 525.2100219726562,
      "close": 525.2100219726562,
      "volume": 0
    },
    {
      "time": "2025-09-04",
      "open": 529.6400146484375,
      "high": 529.6400146484375,
      "low": 529.6400146484375,
      "close": 529.6400146484375,
      "volume": 0
    },
    {
      "time": "2025-09-05",
      "open": 528.0399780273438,
      "high": 528.0399780273438,
      "low": 528.0399780273438,
      "close": 528.0399780273438,
      "volume": 0
    },
    {
      "time": "2025-09-08",
      "open": 529.1799926757812,
      "high": 529.1799926757812,
      "low": 529.1799926757812,
      "close": 529.1799926757812,
      "volume": 0
    },
    {
      "time": "2025-09-09",
      "open": 530.6199951171875,
      "high": 530.6199951171875,
      "low": 530.6199951171875,
      "close": 530.6199951171875,
      "volume": 0
    },
    {
      "time": "2025-09-10",
      "open": 532.219970703125,
      "high": 532.219970703125,
      "low": 532.219970703125,
      "close": 532.219970703125,
      "volume": 0
    },
    {
      "time": "2025-09-11",
      "open": 536.739990234375,
      "high": 536.739990234375,
      "low": 536.739990234375,
      "close": 536.739990234375,
      "volume": 0
    },
    {
      "time": "2025-09-12",
      "open": 536.5,
      "high": 536.5,
      "low": 536.5,
      "close": 536.5,
      "volume": 0
    },
    {
      "time": "2025-09-15",
      "open": 539.1500244140625,
      "high": 539.1500244140625,
      "low": 539.1500244140625,
      "close": 539.1500244140625,
      "volume": 0
    },
    {
      "time": "2025-09-16",
      "open": 538.469970703125,
      "high": 538.469970703125,
      "low": 538.469970703125,
      "close": 538.469970703125,
      "volume": 0
    },
    {
      "time": "2025-09-17",
      "open": 537.9600219726562,
      "high": 537.9600219726562,
      "low": 537.9600219726562,
      "close": 537.9600219726562,
      "volume": 0
    },
    {
      "time": "2025-09-18",
      "open": 540.5399780273438,
      "high": 540.5399780273438,
      "low": 540.5399780273438,
      "close": 540.5399780273438,
      "volume": 0
    },
    {
      "time": "2025-09-19",
      "open": 543.1799926757812,
      "high": 543.1799926757812,
      "low": 543.1799926757812,
      "close": 543.1799926757812,
      "volume": 0
    },
    {
      "time": "2025-09-22",
      "open": 545.6199951171875,
      "high": 545.6199951171875,
      "low": 545.6199951171875,
      "close": 545.6199951171875,
      "volume": 0
    },
    {
      "time": "2025-09-23",
      "open": 542.6199951171875,
      "high": 542.6199951171875,
      "low": 542.6199951171875,
      "close": 542.6199951171875,
      "volume": 0
    },
    {
      "time": "2025-09-24",
      "open": 539.5399780273438,
      "high": 539.5399780273438,
      "low": 539.5399780273438,
      "close": 539.5399780273438,
      "volume": 0
    },
    {
      "time": "2025-09-25",
      "open": 536.8400268554688,
      "high": 536.8400268554688,
      "low": 536.8400268554688,
      "close": 536.8400268554688,
      "volume": 0
    },
    {
      "time": "2025-09-26",
      "open": 540.030029296875,
      "high": 540.030029296875,
      "low": 540.030029296875,
      "close": 540.030029296875,
      "volume": 0
    },
    {
      "time": "2025-09-29",
      "open": 541.4500122070312,
      "high": 541.4500122070312,
      "low": 541.4500122070312,
      "close": 541.4500122070312,
      "volume": 0
    },
    {
      "time": "2025-09-30",
      "open": 543.719970703125,
      "high": 543.719970703125,
      "low": 543.719970703125,
      "close": 543.719970703125,
      "volume": 0
    },
    {
      "time": "2025-10-01",
      "open": 545.5999755859375,
      "high": 545.5999755859375,
      "low": 545.5999755859375,
      "close": 545.5999755859375,
      "volume": 0
    },
    {
      "time": "2025-10-02",
      "open": 545.9400024414062,
      "high": 545.9400024414062,
      "low": 545.9400024414062,
      "close": 545.9400024414062,
      "volume": 0
    },
    {
      "time": "2025-10-03",
      "open": 546.030029296875,
      "high": 546.030029296875,
      "low": 546.030029296875,
      "close": 546.030029296875,
      "volume": 0
    },
    {
      "time": "2025-10-06",
      "open": 548.0599975585938,
      "high": 548.0599975585938,
      "low": 548.0599975585938,
      "close": 548.0599975585938,
      "volume": 0
    },
    {
      "time": "2025-10-07",
      "open": 545.97998046875,
      "high": 545.97998046875,
      "low": 545.97998046875,
      "close": 545.97998046875,
      "volume": 0
    },
    {
      "time": "2025-10-08",
      "open": 549.1599731445312,
      "high": 549.1599731445312,
      "low": 549.1599731445312,
      "close": 549.1599731445312,
      "volume": 0
    },
    {
      "time": "2025-10-09",
      "open": 547.6599731445312,
      "high": 547.6599731445312,
      "low": 547.6599731445312,
      "close": 547.6599731445312,
      "volume": 0
    },
    {
      "time": "2025-10-10",
      "open": 532.8800048828125,
      "high": 532.8800048828125,
      "low": 532.8800048828125,
      "close": 532.8800048828125,
      "volume": 0
    },
    {
      "time": "2025-10-13",
      "open": 541.1900024414062,
      "high": 541.1900024414062,
      "low": 541.1900024414062,
      "close": 541.1900024414062,
      "volume": 0
    },
    {
      "time": "2025-10-14",
      "open": 540.3599853515625,
      "high": 540.3599853515625,
      "low": 540.3599853515625,
      "close": 540.3599853515625,
      "volume": 0
    },
    {
      "time": "2025-10-15",
      "open": 542.5700073242188,
      "high": 542.5700073242188,
      "low": 542.5700073242188,
      "close": 542.5700073242188,
      "volume": 0
    },
    {
      "time": "2025-10-16",
      "open": 539.1599731445312,
      "high": 539.1599731445312,
      "low": 539.1599731445312,
      "close": 539.1599731445312,
      "volume": 0
    },
    {
      "time": "2025-10-17",
      "open": 542.010009765625,
      "high": 542.010009765625,
      "low": 542.010009765625,
      "close": 542.010009765625,
      "volume": 0
    },
    {
      "time": "2025-10-20",
      "open": 547.7999877929688,
      "high": 547.7999877929688,
      "low": 547.7999877929688,
      "close": 547.7999877929688,
      "volume": 0
    },
    {
      "time": "2025-10-21",
      "open": 547.8200073242188,
      "high": 547.8200073242188,
      "low": 547.8200073242188,
      "close": 547.8200073242188,
      "volume": 0
    },
    {
      "time": "2025-10-22",
      "open": 544.9000244140625,
      "high": 544.9000244140625,
      "low": 544.9000244140625,
      "close": 544.9000244140625,
      "volume": 0
    },
    {
      "time": "2025-10-23",
      "open": 548.0900268554688,
      "high": 548.0900268554688,
      "low": 548.0900268554688,
      "close": 548.0900268554688,
      "volume": 0
    },
    {
      "time": "2025-10-24",
      "open": 552.4400024414062,
      "high": 552.4400024414062,
      "low": 552.4400024414062,
      "close": 552.4400024414062,
      "volume": 0
    },
    {
      "time": "2025-10-27",
      "open": 559.22998046875,
      "high": 559.22998046875,
      "low": 559.22998046875,
      "close": 559.22998046875,
      "volume": 0
    },
    {
      "time": "2025-10-28",
      "open": 560.52001953125,
      "high": 560.52001953125,
      "low": 560.52001953125,
      "close": 560.52001953125,
      "volume": 0
    },
    {
      "time": "2025-10-29",
      "open": 560.489990234375,
      "high": 560.489990234375,
      "low": 560.489990234375,
      "close": 560.489990234375,
      "volume": 0
    },
    {
      "time": "2025-10-30",
      "open": 554.9500122070312,
      "high": 554.9500122070312,
      "low": 554.9500122070312,
      "close": 554.9500122070312,
      "volume": 0
    },
    {
      "time": "2025-10-31",
      "open": 556.4400024414062,
      "high": 556.4400024414062,
      "low": 556.4400024414062,
      "close": 556.4400024414062,
      "volume": 0
    },
    {
      "time": "2025-11-03",
      "open": 557.4299926757812,
      "high": 557.4299926757812,
      "low": 557.4299926757812,
      "close": 557.4299926757812,
      "volume": 0
    },
    {
      "time": "2025-11-04",
      "open": 550.8900146484375,
      "high": 550.8900146484375,
      "low": 550.8900146484375,
      "close": 550.8900146484375,
      "volume": 0
    },
    {
      "time": "2025-11-05",
      "open": 552.9099731445312,
      "high": 552.9099731445312,
      "low": 552.9099731445312,
      "close": 552.9099731445312,
      "volume": 0
    },
    {
      "time": "2025-11-06",
      "open": 546.72998046875,
      "high": 546.72998046875,
      "low": 546.72998046875,
      "close": 546.72998046875,
      "volume": 0
    },
    {
      "time": "2025-11-07",
      "open": 547.47998046875,
      "high": 547.47998046875,
      "low": 547.47998046875,
      "close": 547.47998046875,
      "volume": 0
    },
    {
      "time": "2025-11-10",
      "open": 555.97998046875,
      "high": 555.97998046875,
      "low": 555.97998046875,
      "close": 555.97998046875,
      "volume": 0
    },
    {
      "time": "2025-11-11",
      "open": 557.1300048828125,
      "high": 557.1300048828125,
      "low": 557.1300048828125,
      "close": 557.1300048828125,
      "volume": 0
    },
    {
      "time": "2025-11-12",
      "open": 557.5,
      "high": 557.5,
      "low": 557.5,
      "close": 557.5,
      "volume": 0
    },
    {
      "time": "2025-11-13",
      "open": 548.2899780273438,
      "high": 548.2899780273438,
      "low": 548.2899780273438,
      "close": 548.2899780273438,
      "volume": 0
    },
    {
      "time": "2025-11-14",
      "open": 548.1300048828125,
      "high": 548.1300048828125,
      "low": 548.1300048828125,
      "close": 548.1300048828125,
      "volume": 0
    },
    {
      "time": "2025-11-17",
      "open": 543.1599731445312,
      "high": 543.1599731445312,
      "low": 543.1599731445312,
      "close": 543.1599731445312,
      "volume": 0
    },
    {
      "time": "2025-11-18",
      "open": 538.7100219726562,
      "high": 538.7100219726562,
      "low": 538.7100219726562,
      "close": 538.7100219726562,
      "volume": 0
    },
    {
      "time": "2025-11-19",
      "open": 540.75,
      "high": 540.75,
      "low": 540.75,
      "close": 540.75,
      "volume": 0
    },
    {
      "time": "2025-11-20",
      "open": 532.4099731445312,
      "high": 532.4099731445312,
      "low": 532.4099731445312,
      "close": 532.4099731445312,
      "volume": 0
    },
    {
      "time": "2025-11-21",
      "open": 537.6799926757812,
      "high": 537.6799926757812,
      "low": 537.6799926757812,
      "close": 537.6799926757812,
      "volume": 0
    },
    {
      "time": "2025-11-24",
      "open": 546.010009765625,
      "high": 546.010009765625,
      "low": 546.010009765625,
      "close": 546.010009765625,
      "volume": 0
    },
    {
      "time": "2025-11-25",
      "open": 550.989990234375,
      "high": 550.989990234375,
      "low": 550.989990234375,
      "close": 550.989990234375,
      "volume": 0
    },
    {
      "time": "2025-11-26",
      "open": 554.7999877929688,
      "high": 554.7999877929688,
      "low": 554.7999877929688,
      "close": 554.7999877929688,
      "volume": 0
    },
    {
      "time": "2025-11-28",
      "open": 557.7899780273438,
      "high": 557.7899780273438,
      "low": 557.7899780273438,
      "close": 557.7899780273438,
      "volume": 0
    },
    {
      "time": "2025-12-01",
      "open": 554.8900146484375,
      "high": 554.8900146484375,
      "low": 554.8900146484375,
      "close": 554.8900146484375,
      "volume": 0
    },
    {
      "time": "2025-12-02",
      "open": 556.27001953125,
      "high": 556.27001953125,
      "low": 556.27001953125,
      "close": 556.27001953125,
      "volume": 0
    },
    {
      "time": "2025-12-03",
      "open": 557.9400024414062,
      "high": 557.9400024414062,
      "low": 557.9400024414062,
      "close": 557.9400024414062,
      "volume": 0
    },
    {
      "time": "2025-12-04",
      "open": 558.5800170898438,
      "high": 558.5800170898438,
      "low": 558.5800170898438,
      "close": 558.5800170898438,
      "volume": 0
    },
    {
      "time": "2025-12-05",
      "open": 559.75,
      "high": 559.75,
      "low": 559.75,
      "close": 559.75,
      "volume": 0
    },
    {
      "time": "2025-12-08",
      "open": 557.8499755859375,
      "high": 557.8499755859375,
      "low": 557.8499755859375,
      "close": 557.8499755859375,
      "volume": 0
    },
    {
      "time": "2025-12-09",
      "open": 557.3699951171875,
      "high": 557.3699951171875,
      "low": 557.3699951171875,
      "close": 557.3699951171875,
      "volume": 0
    },
    {
      "time": "2025-12-10",
      "open": 561.1500244140625,
      "high": 561.1500244140625,
      "low": 561.1500244140625,
      "close": 561.1500244140625,
      "volume": 0
    },
    {
      "time": "2025-12-11",
      "open": 562.3200073242188,
      "high": 562.3200073242188,
      "low": 562.3200073242188,
      "close": 562.3200073242188,
      "volume": 0
    },
    {
      "time": "2025-12-12",
      "open": 556.3599853515625,
      "high": 556.3599853515625,
      "low": 556.3599853515625,
      "close": 556.3599853515625,
      "volume": 0
    },
    {
      "time": "2025-12-15",
      "open": 555.5599975585938,
      "high": 555.5599975585938,
      "low": 555.5599975585938,
      "close": 555.5599975585938,
      "volume": 0
    },
    {
      "time": "2025-12-16",
      "open": 554.260009765625,
      "high": 554.260009765625,
      "low": 554.260009765625,
      "close": 554.260009765625,
      "volume": 0
    },
    {
      "time": "2025-12-17",
      "open": 547.8400268554688,
      "high": 547.8400268554688,
      "low": 547.8400268554688,
      "close": 547.8400268554688,
      "volume": 0
    },
    {
      "time": "2025-12-18",
      "open": 552.2000122070312,
      "high": 552.2000122070312,
      "low": 552.2000122070312,
      "close": 552.2000122070312,
      "volume": 0
    },
    {
      "time": "2025-12-19",
      "open": 557.0800170898438,
      "high": 557.0800170898438,
      "low": 557.0800170898438,
      "close": 557.0800170898438,
      "volume": 0
    },
    {
      "time": "2025-12-22",
      "open": 560.7000122070312,
      "high": 560.7000122070312,
      "low": 560.7000122070312,
      "close": 560.7000122070312,
      "volume": 0
    },
    {
      "time": "2025-12-23",
      "open": 557.1400146484375,
      "high": 557.1400146484375,
      "low": 557.1400146484375,
      "close": 557.1400146484375,
      "volume": 0
    },
    {
      "time": "2025-12-24",
      "open": 558.9400024414062,
      "high": 558.9400024414062,
      "low": 558.9400024414062,
      "close": 558.9400024414062,
      "volume": 0
    },
    {
      "time": "2025-12-26",
      "open": 558.8200073242188,
      "high": 558.8200073242188,
      "low": 558.8200073242188,
      "close": 558.8200073242188,
      "volume": 0
    },
    {
      "time": "2025-12-29",
      "open": 556.8800048828125,
      "high": 556.8800048828125,
      "low": 556.8800048828125,
      "close": 556.8800048828125,
      "volume": 0
    },
    {
      "time": "2025-12-30",
      "open": 556.1199951171875,
      "high": 556.1199951171875,
      "low": 556.1199951171875,
      "close": 556.1199951171875,
      "volume": 0
    },
    {
      "time": "2025-12-31",
      "open": 552.0700073242188,
      "high": 552.0700073242188,
      "low": 552.0700073242188,
      "close": 552.0700073242188,
      "volume": 0
    },
    {
      "time": "2026-01-02",
      "open": 553.239990234375,
      "high": 553.239990234375,
      "low": 553.239990234375,
      "close": 553.239990234375,
      "volume": 0
    },
    {
      "time": "2026-01-05",
      "open": 556.760009765625,
      "high": 556.760009765625,
      "low": 556.760009765625,
      "close": 556.760009765625,
      "volume": 0
    },
    {
      "time": "2026-01-06",
      "open": 560.25,
      "high": 560.25,
      "low": 560.25,
      "close": 560.25,
      "volume": 0
    },
    {
      "time": "2026-01-07",
      "open": 558.3200073242188,
      "high": 558.3200073242188,
      "low": 558.3200073242188,
      "close": 558.3200073242188,
      "volume": 0
    },
    {
      "time": "2026-01-08",
      "open": 558.3699951171875,
      "high": 558.3699951171875,
      "low": 558.3699951171875,
      "close": 558.3699951171875,
      "volume": 0
    },
    {
      "time": "2026-01-09",
      "open": 562.010009765625,
      "high": 562.010009765625,
      "low": 562.010009765625,
      "close": 562.010009765625,
      "volume": 0
    },
    {
      "time": "2026-01-12",
      "open": 562.9400024414062,
      "high": 562.9400024414062,
      "low": 562.9400024414062,
      "close": 562.9400024414062,
      "volume": 0
    },
    {
      "time": "2026-01-13",
      "open": 561.8599853515625,
      "high": 561.8599853515625,
      "low": 561.8599853515625,
      "close": 561.8599853515625,
      "volume": 0
    },
    {
      "time": "2026-01-14",
      "open": 558.8699951171875,
      "high": 558.8699951171875,
      "low": 558.8699951171875,
      "close": 558.8699951171875,
      "volume": 0
    },
    {
      "time": "2026-01-15",
      "open": 560.3300170898438,
      "high": 560.3300170898438,
      "low": 560.3300170898438,
      "close": 560.3300170898438,
      "volume": 0
    },
    {
      "time": "2026-01-16",
      "open": 560.010009765625,
      "high": 560.010009765625,
      "low": 560.010009765625,
      "close": 560.010009765625,
      "volume": 0
    },
    {
      "time": "2026-01-20",
      "open": 548.47998046875,
      "high": 548.47998046875,
      "low": 548.47998046875,
      "close": 548.47998046875,
      "volume": 0
    },
    {
      "time": "2026-01-21",
      "open": 554.8400268554688,
      "high": 554.8400268554688,
      "low": 554.8400268554688,
      "close": 554.8400268554688,
      "volume": 0
    },
    {
      "time": "2026-01-22",
      "open": 557.8900146484375,
      "high": 557.8900146484375,
      "low": 557.8900146484375,
      "close": 557.8900146484375,
      "volume": 0
    },
    {
      "time": "2026-01-23",
      "open": 558.1199951171875,
      "high": 558.1199951171875,
      "low": 558.1199951171875,
      "close": 558.1199951171875,
      "volume": 0
    },
    {
      "time": "2026-01-26",
      "open": 560.9199829101562,
      "high": 560.9199829101562,
      "low": 560.9199829101562,
      "close": 560.9199829101562,
      "volume": 0
    },
    {
      "time": "2026-01-27",
      "open": 563.2100219726562,
      "high": 563.2100219726562,
      "low": 563.2100219726562,
      "close": 563.2100219726562,
      "volume": 0
    },
    {
      "time": "2026-01-28",
      "open": 563.1699829101562,
      "high": 563.1699829101562,
      "low": 563.1699829101562,
      "close": 563.1699829101562,
      "volume": 0
    },
    {
      "time": "2026-01-29",
      "open": 562.4500122070312,
      "high": 562.4500122070312,
      "low": 562.4500122070312,
      "close": 562.4500122070312,
      "volume": 0
    },
    {
      "time": "2026-01-30",
      "open": 560.0599975585938,
      "high": 560.0599975585938,
      "low": 560.0599975585938,
      "close": 560.0599975585938,
      "volume": 0
    },
    {
      "time": "2026-02-02",
      "open": 563.1099853515625,
      "high": 563.1099853515625,
      "low": 563.1099853515625,
      "close": 563.1099853515625,
      "volume": 0
    },
    {
      "time": "2026-02-03",
      "open": 558.3800048828125,
      "high": 558.3800048828125,
      "low": 558.3800048828125,
      "close": 558.3800048828125,
      "volume": 0
    },
    {
      "time": "2026-02-04",
      "open": 555.5499877929688,
      "high": 555.5499877929688,
      "low": 555.5499877929688,
      "close": 555.5499877929688,
      "volume": 0
    },
    {
      "time": "2026-02-05",
      "open": 548.75,
      "high": 548.75,
      "low": 548.75,
      "close": 548.75,
      "volume": 0
    },
    {
      "time": "2026-02-06",
      "open": 559.5800170898438,
      "high": 559.5800170898438,
      "low": 559.5800170898438,
      "close": 559.5800170898438,
      "volume": 0
    },
    {
      "time": "2026-02-09",
      "open": 562.25,
      "high": 562.25,
      "low": 562.25,
      "close": 562.25,
      "volume": 0
    },
    {
      "time": "2026-02-10",
      "open": 560.4299926757812,
      "high": 560.4299926757812,
      "low": 560.4299926757812,
      "close": 560.4299926757812,
      "volume": 0
    },
    {
      "time": "2026-02-11",
      "open": 560.4199829101562,
      "high": 560.4199829101562,
      "low": 560.4199829101562,
      "close": 560.4199829101562,
      "volume": 0
    },
    {
      "time": "2026-02-12",
      "open": 551.6900024414062,
      "high": 551.6900024414062,
      "low": 551.6900024414062,
      "close": 551.6900024414062,
      "volume": 0
    },
    {
      "time": "2026-02-13",
      "open": 552.0399780273438,
      "high": 552.0399780273438,
      "low": 552.0399780273438,
      "close": 552.0399780273438,
      "volume": 0
    },
    {
      "time": "2026-02-17",
      "open": 552.6799926757812,
      "high": 552.6799926757812,
      "low": 552.6799926757812,
      "close": 552.6799926757812,
      "volume": 0
    },
    {
      "time": "2026-02-18",
      "open": 555.780029296875,
      "high": 555.780029296875,
      "low": 555.780029296875,
      "close": 555.780029296875,
      "volume": 0
    },
    {
      "time": "2026-02-19",
      "open": 554.2899780273438,
      "high": 554.2899780273438,
      "low": 554.2899780273438,
      "close": 554.2899780273438,
      "volume": 0
    },
    {
      "time": "2026-02-20",
      "open": 558.1500244140625,
      "high": 558.1500244140625,
      "low": 558.1500244140625,
      "close": 558.1500244140625,
      "volume": 0
    },
    {
      "time": "2026-02-23",
      "open": 552.3699951171875,
      "high": 552.3699951171875,
      "low": 552.3699951171875,
      "close": 552.3699951171875,
      "volume": 0
    },
    {
      "time": "2026-02-24",
      "open": 556.6300048828125,
      "high": 556.6300048828125,
      "low": 556.6300048828125,
      "close": 556.6300048828125,
      "volume": 0
    },
    {
      "time": "2026-02-25",
      "open": 561.1799926757812,
      "high": 561.1799926757812,
      "low": 561.1799926757812,
      "close": 561.1799926757812,
      "volume": 0
    },
    {
      "time": "2026-02-26",
      "open": 558.1699829101562,
      "high": 558.1699829101562,
      "low": 558.1699829101562,
      "close": 558.1699829101562,
      "volume": 0
    },
    {
      "time": "2026-02-27",
      "open": 555.7999877929688,
      "high": 555.7999877929688,
      "low": 555.7999877929688,
      "close": 555.7999877929688,
      "volume": 0
    },
    {
      "time": "2026-03-02",
      "open": 556.0700073242188,
      "high": 556.0700073242188,
      "low": 556.0700073242188,
      "close": 556.0700073242188,
      "volume": 0
    },
    {
      "time": "2026-03-03",
      "open": 550.8400268554688,
      "high": 550.8400268554688,
      "low": 550.8400268554688,
      "close": 550.8400268554688,
      "volume": 0
    },
    {
      "time": "2026-03-04",
      "open": 555.1199951171875,
      "high": 555.1199951171875,
      "low": 555.1199951171875,
      "close": 555.1199951171875,
      "volume": 0
    },
    {
      "time": "2026-03-05",
      "open": 552.010009765625,
      "high": 552.010009765625,
      "low": 552.010009765625,
      "close": 552.010009765625,
      "volume": 0
    },
    {
      "time": "2026-03-06",
      "open": 544.760009765625,
      "high": 544.760009765625,
      "low": 544.760009765625,
      "close": 544.760009765625,
      "volume": 0
    },
    {
      "time": "2026-03-09",
      "open": 549.3300170898438,
      "high": 549.3300170898438,
      "low": 549.3300170898438,
      "close": 549.3300170898438,
      "volume": 0
    },
    {
      "time": "2026-03-10",
      "open": 548.219970703125,
      "high": 548.219970703125,
      "low": 548.219970703125,
      "close": 548.219970703125,
      "volume": 0
    },
    {
      "time": "2026-03-11",
      "open": 547.780029296875,
      "high": 547.780029296875,
      "low": 547.780029296875,
      "close": 547.780029296875,
      "volume": 0
    },
    {
      "time": "2026-03-12",
      "open": 539.4600219726562,
      "high": 539.4600219726562,
      "low": 539.4600219726562,
      "close": 539.4600219726562,
      "volume": 0
    },
    {
      "time": "2026-03-13",
      "open": 536.260009765625,
      "high": 536.260009765625,
      "low": 536.260009765625,
      "close": 536.260009765625,
      "volume": 0
    },
    {
      "time": "2026-03-16",
      "open": 541.75,
      "high": 541.75,
      "low": 541.75,
      "close": 541.75,
      "volume": 0
    },
    {
      "time": "2026-03-17",
      "open": 543.1199951171875,
      "high": 543.1199951171875,
      "low": 543.1199951171875,
      "close": 543.1199951171875,
      "volume": 0
    },
    {
      "time": "2026-03-18",
      "open": 535.72998046875,
      "high": 535.72998046875,
      "low": 535.72998046875,
      "close": 535.72998046875,
      "volume": 0
    },
    {
      "time": "2026-03-19",
      "open": 534.2899780273438,
      "high": 534.2899780273438,
      "low": 534.2899780273438,
      "close": 534.2899780273438,
      "volume": 0
    },
    {
      "time": "2026-03-20",
      "open": 526.219970703125,
      "high": 526.219970703125,
      "low": 526.219970703125,
      "close": 526.219970703125,
      "volume": 0
    },
    {
      "time": "2026-03-23",
      "open": 532.27001953125,
      "high": 532.27001953125,
      "low": 532.27001953125,
      "close": 532.27001953125,
      "volume": 0
    },
    {
      "time": "2026-03-24",
      "open": 524.780029296875,
      "high": 524.780029296875,
      "low": 524.780029296875,
      "close": 524.780029296875,
      "volume": 0
    },
    {
      "time": "2026-03-25",
      "open": 527.6400146484375,
      "high": 527.6400146484375,
      "low": 527.6400146484375,
      "close": 527.6400146484375,
      "volume": 0
    },
    {
      "time": "2026-03-26",
      "open": 518.4600219726562,
      "high": 518.4600219726562,
      "low": 518.4600219726562,
      "close": 518.4600219726562,
      "volume": 0
    },
    {
      "time": "2026-03-27",
      "open": 509.80999755859375,
      "high": 509.80999755859375,
      "low": 509.80999755859375,
      "close": 509.80999755859375,
      "volume": 0
    },
    {
      "time": "2026-03-30",
      "open": 507.79998779296875,
      "high": 507.79998779296875,
      "low": 507.79998779296875,
      "close": 507.79998779296875,
      "volume": 0
    },
    {
      "time": "2026-03-31",
      "open": 522.6300048828125,
      "high": 522.6300048828125,
      "low": 522.6300048828125,
      "close": 522.6300048828125,
      "volume": 0
    },
    {
      "time": "2026-04-01",
      "open": 526.4000244140625,
      "high": 526.4000244140625,
      "low": 526.4000244140625,
      "close": 526.4000244140625,
      "volume": 0
    },
    {
      "time": "2026-04-02",
      "open": 527.030029296875,
      "high": 527.030029296875,
      "low": 527.030029296875,
      "close": 527.030029296875,
      "volume": 0
    },
    {
      "time": "2026-04-06",
      "open": 529.4000244140625,
      "high": 529.4000244140625,
      "low": 529.4000244140625,
      "close": 529.4000244140625,
      "volume": 0
    },
    {
      "time": "2026-04-07",
      "open": 529.8099975585938,
      "high": 529.8099975585938,
      "low": 529.8099975585938,
      "close": 529.8099975585938,
      "volume": 0
    },
    {
      "time": "2026-04-08",
      "open": 543.0900268554688,
      "high": 543.0900268554688,
      "low": 543.0900268554688,
      "close": 543.0900268554688,
      "volume": 0
    },
    {
      "time": "2026-04-09",
      "open": 546.47998046875,
      "high": 546.47998046875,
      "low": 546.47998046875,
      "close": 546.47998046875,
      "volume": 0
    },
    {
      "time": "2026-04-10",
      "open": 545.9099731445312,
      "high": 545.9099731445312,
      "low": 545.9099731445312,
      "close": 545.9099731445312,
      "volume": 0
    },
    {
      "time": "2026-04-13",
      "open": 551.469970703125,
      "high": 551.469970703125,
      "low": 551.469970703125,
      "close": 551.469970703125,
      "volume": 0
    },
    {
      "time": "2026-04-14",
      "open": 557.97998046875,
      "high": 557.97998046875,
      "low": 557.97998046875,
      "close": 557.97998046875,
      "volume": 0
    },
    {
      "time": "2026-04-15",
      "open": 562.469970703125,
      "high": 562.469970703125,
      "low": 562.469970703125,
      "close": 562.469970703125,
      "volume": 0
    },
    {
      "time": "2026-04-16",
      "open": 563.9500122070312,
      "high": 563.9500122070312,
      "low": 563.9500122070312,
      "close": 563.9500122070312,
      "volume": 0
    },
    {
      "time": "2026-04-17",
      "open": 570.739990234375,
      "high": 570.739990234375,
      "low": 570.739990234375,
      "close": 570.739990234375,
      "volume": 0
    },
    {
      "time": "2026-04-20",
      "open": 569.4000244140625,
      "high": 569.4000244140625,
      "low": 569.4000244140625,
      "close": 569.4000244140625,
      "volume": 0
    },
    {
      "time": "2026-04-21",
      "open": 565.780029296875,
      "high": 565.780029296875,
      "low": 565.780029296875,
      "close": 565.780029296875,
      "volume": 0
    },
    {
      "time": "2026-04-22",
      "open": 571.7100219726562,
      "high": 571.7100219726562,
      "low": 571.7100219726562,
      "close": 571.7100219726562,
      "volume": 0
    },
    {
      "time": "2026-04-23",
      "open": 569.3499755859375,
      "high": 569.3499755859375,
      "low": 569.3499755859375,
      "close": 569.3499755859375,
      "volume": 0
    },
    {
      "time": "2026-04-24",
      "open": 573.9199829101562,
      "high": 573.9199829101562,
      "low": 573.9199829101562,
      "close": 573.9199829101562,
      "volume": 0
    },
    {
      "time": "2026-04-27",
      "open": 574.6300048828125,
      "high": 574.6300048828125,
      "low": 574.6300048828125,
      "close": 574.6300048828125,
      "volume": 0
    },
    {
      "time": "2026-04-28",
      "open": 571.8200073242188,
      "high": 571.8200073242188,
      "low": 571.8200073242188,
      "close": 571.8200073242188,
      "volume": 0
    },
    {
      "time": "2026-04-29",
      "open": 571.5900268554688,
      "high": 571.5900268554688,
      "low": 571.5900268554688,
      "close": 571.5900268554688,
      "volume": 0
    },
    {
      "time": "2026-04-30",
      "open": 577.4600219726562,
      "high": 577.4600219726562,
      "low": 577.4600219726562,
      "close": 577.4600219726562,
      "volume": 0
    },
    {
      "time": "2026-05-01",
      "open": 579.1699829101562,
      "high": 579.1699829101562,
      "low": 579.1699829101562,
      "close": 579.1699829101562,
      "volume": 0
    },
    {
      "time": "2026-05-04",
      "open": 576.8499755859375,
      "high": 576.8499755859375,
      "low": 576.8499755859375,
      "close": 576.8499755859375,
      "volume": 0
    },
    {
      "time": "2026-05-05",
      "open": 581.5499877929688,
      "high": 581.5499877929688,
      "low": 581.5499877929688,
      "close": 581.5499877929688,
      "volume": 0
    },
    {
      "time": "2026-05-06",
      "open": 590.030029296875,
      "high": 590.030029296875,
      "low": 590.030029296875,
      "close": 590.030029296875,
      "volume": 0
    },
    {
      "time": "2026-05-07",
      "open": 587.7899780273438,
      "high": 587.7899780273438,
      "low": 587.7899780273438,
      "close": 587.7899780273438,
      "volume": 0
    },
    {
      "time": "2026-05-08",
      "open": 592.8300170898438,
      "high": 592.8300170898438,
      "low": 592.8300170898438,
      "close": 592.8300170898438,
      "volume": 0
    },
    {
      "time": "2026-05-11",
      "open": 594,
      "high": 594,
      "low": 594,
      "close": 594,
      "volume": 0
    },
    {
      "time": "2026-05-12",
      "open": 593.0700073242188,
      "high": 593.0700073242188,
      "low": 593.0700073242188,
      "close": 593.0700073242188,
      "volume": 0
    },
    {
      "time": "2026-05-13",
      "open": 596.5599975585938,
      "high": 596.5599975585938,
      "low": 596.5599975585938,
      "close": 596.5599975585938,
      "volume": 0
    },
    {
      "time": "2026-05-14",
      "open": 601.1400146484375,
      "high": 601.1400146484375,
      "low": 601.1400146484375,
      "close": 601.1400146484375,
      "volume": 0
    },
    {
      "time": "2026-05-15",
      "open": 593.8200073242188,
      "high": 593.8200073242188,
      "low": 593.8200073242188,
      "close": 593.8200073242188,
      "volume": 0
    },
    {
      "time": "2026-05-18",
      "open": 593.4199829101562,
      "high": 593.4199829101562,
      "low": 593.4199829101562,
      "close": 593.4199829101562,
      "volume": 0
    },
    {
      "time": "2026-05-19",
      "open": 589.489990234375,
      "high": 589.489990234375,
      "low": 589.489990234375,
      "close": 589.489990234375,
      "volume": 0
    },
    {
      "time": "2026-05-20",
      "open": 595.8699951171875,
      "high": 595.8699951171875,
      "low": 595.8699951171875,
      "close": 595.8699951171875,
      "volume": 0
    },
    {
      "time": "2026-05-21",
      "open": 596.9600219726562,
      "high": 596.9600219726562,
      "low": 596.9600219726562,
      "close": 596.9600219726562,
      "volume": 0
    },
    {
      "time": "2026-05-22",
      "open": 599.219970703125,
      "high": 599.219970703125,
      "low": 599.219970703125,
      "close": 599.219970703125,
      "volume": 0
    },
    {
      "time": "2026-05-26",
      "open": 602.9199829101562,
      "high": 602.9199829101562,
      "low": 602.9199829101562,
      "close": 602.9199829101562,
      "volume": 0
    },
    {
      "time": "2026-05-27",
      "open": 603.02001953125,
      "high": 603.02001953125,
      "low": 603.02001953125,
      "close": 603.02001953125,
      "volume": 0
    },
    {
      "time": "2026-05-28",
      "open": 606.5,
      "high": 606.5,
      "low": 606.5,
      "close": 606.5,
      "volume": 0
    },
    {
      "time": "2026-05-29",
      "open": 607.8499755859375,
      "high": 607.8499755859375,
      "low": 607.8499755859375,
      "close": 607.8499755859375,
      "volume": 0
    },
    {
      "time": "2026-06-01",
      "open": 609.489990234375,
      "high": 609.489990234375,
      "low": 609.489990234375,
      "close": 609.489990234375,
      "volume": 0
    },
    {
      "time": "2026-06-02",
      "open": 610.2999877929688,
      "high": 610.2999877929688,
      "low": 610.2999877929688,
      "close": 610.2999877929688,
      "volume": 0
    },
    {
      "time": "2026-06-03",
      "open": 605.8099975585938,
      "high": 605.8099975585938,
      "low": 605.8099975585938,
      "close": 605.8099975585938,
      "volume": 0
    },
    {
      "time": "2026-06-04",
      "open": 608.3800048828125,
      "high": 608.3800048828125,
      "low": 608.3800048828125,
      "close": 608.3800048828125,
      "volume": 0
    },
    {
      "time": "2026-06-05",
      "open": 592.3699951171875,
      "high": 592.3699951171875,
      "low": 592.3699951171875,
      "close": 592.3699951171875,
      "volume": 0
    },
    {
      "time": "2026-06-08",
      "open": 594.1599731445312,
      "high": 594.1599731445312,
      "low": 594.1599731445312,
      "close": 594.1599731445312,
      "volume": 0
    },
    {
      "time": "2026-06-09",
      "open": 592.6500244140625,
      "high": 592.6500244140625,
      "low": 592.6500244140625,
      "close": 592.6500244140625,
      "volume": 0
    },
    {
      "time": "2026-06-10",
      "open": 583.0599975585938,
      "high": 583.0599975585938,
      "low": 583.0599975585938,
      "close": 583.0599975585938,
      "volume": 0
    },
    {
      "time": "2026-06-11",
      "open": 593.280029296875,
      "high": 593.280029296875,
      "low": 593.280029296875,
      "close": 593.280029296875,
      "volume": 0
    },
    {
      "time": "2026-06-12",
      "open": 596.2899780273438,
      "high": 596.2899780273438,
      "low": 596.2899780273438,
      "close": 596.2899780273438,
      "volume": 0
    },
    {
      "time": "2026-06-15",
      "open": 606.2899780273438,
      "high": 606.2899780273438,
      "low": 606.2899780273438,
      "close": 606.2899780273438,
      "volume": 0
    },
    {
      "time": "2026-06-16",
      "open": 602.8599853515625,
      "high": 602.8599853515625,
      "low": 602.8599853515625,
      "close": 602.8599853515625,
      "volume": 0
    },
    {
      "time": "2026-06-17",
      "open": 595.5399780273438,
      "high": 595.5399780273438,
      "low": 595.5399780273438,
      "close": 595.5399780273438,
      "volume": 0
    },
    {
      "time": "2026-06-18",
      "open": 602.010009765625,
      "high": 602.010009765625,
      "low": 602.010009765625,
      "close": 602.010009765625,
      "volume": 0
    },
    {
      "time": "2026-06-22",
      "open": 599.8099975585938,
      "high": 599.8099975585938,
      "low": 599.8099975585938,
      "close": 599.8099975585938,
      "volume": 0
    },
    {
      "time": "2026-06-23",
      "open": 591.2000122070312,
      "high": 591.2000122070312,
      "low": 591.2000122070312,
      "close": 591.2000122070312,
      "volume": 0
    },
    {
      "time": "2026-06-24",
      "open": 588.8099975585938,
      "high": 588.8099975585938,
      "low": 588.8099975585938,
      "close": 588.8099975585938,
      "volume": 0
    },
    {
      "time": "2026-06-25",
      "open": 588.780029296875,
      "high": 588.780029296875,
      "low": 588.780029296875,
      "close": 588.780029296875,
      "volume": 0
    },
    {
      "time": "2026-06-26",
      "open": 588.52001953125,
      "high": 588.52001953125,
      "low": 588.52001953125,
      "close": 588.52001953125,
      "volume": 0
    },
    {
      "time": "2026-06-29",
      "open": 595.4299926757812,
      "high": 595.4299926757812,
      "low": 595.4299926757812,
      "close": 595.4299926757812,
      "volume": 0
    },
    {
      "time": "2026-06-30",
      "open": 600.2100219726562,
      "high": 600.2100219726562,
      "low": 600.2100219726562,
      "close": 600.2100219726562,
      "volume": 0
    },
    {
      "time": "2026-07-01",
      "open": 598.9400024414062,
      "high": 598.9400024414062,
      "low": 598.9400024414062,
      "close": 598.9400024414062,
      "volume": 0
    },
    {
      "time": "2026-07-02",
      "open": 598.9600219726562,
      "high": 598.9600219726562,
      "low": 598.9600219726562,
      "close": 598.9600219726562,
      "volume": 0
    },
    {
      "time": "2026-07-06",
      "open": 603.3599853515625,
      "high": 603.3599853515625,
      "low": 603.3599853515625,
      "close": 603.3599853515625,
      "volume": 0
    },
    {
      "time": "2026-07-07",
      "open": 600.6699829101562,
      "high": 600.6699829101562,
      "low": 600.6699829101562,
      "close": 600.6699829101562,
      "volume": 0
    },
    {
      "time": "2026-07-08",
      "open": 598.97998046875,
      "high": 598.97998046875,
      "low": 598.97998046875,
      "close": 598.97998046875,
      "volume": 0
    },
    {
      "time": "2026-07-09",
      "open": 603.8800048828125,
      "high": 603.8800048828125,
      "low": 603.8800048828125,
      "close": 603.8800048828125,
      "volume": 0
    },
    {
      "time": "2026-07-10",
      "open": 606.47998046875,
      "high": 606.47998046875,
      "low": 606.47998046875,
      "close": 606.47998046875,
      "volume": 0
    },
    {
      "time": "2026-07-13",
      "open": 601.6699829101562,
      "high": 601.6699829101562,
      "low": 601.6699829101562,
      "close": 601.6699829101562,
      "volume": 0
    },
    {
      "time": "2026-07-14",
      "open": 603.9400024414062,
      "high": 603.9400024414062,
      "low": 603.9400024414062,
      "close": 603.9400024414062,
      "volume": 0
    },
    {
      "time": "2026-07-15",
      "open": 606.280029296875,
      "high": 606.280029296875,
      "low": 606.280029296875,
      "close": 606.280029296875,
      "volume": 0
    },
    {
      "time": "2026-07-16",
      "open": 603.1900024414062,
      "high": 603.1900024414062,
      "low": 603.1900024414062,
      "close": 603.1900024414062,
      "volume": 0
    },
    {
      "time": "2026-07-17",
      "open": 597.1099853515625,
      "high": 597.1099853515625,
      "low": 597.1099853515625,
      "close": 597.1099853515625,
      "volume": 0
    },
    {
      "time": "2026-07-20",
      "open": 595.969970703125,
      "high": 595.969970703125,
      "low": 595.969970703125,
      "close": 595.969970703125,
      "volume": 0
    },
    {
      "time": "2026-07-21",
      "open": 601.25,
      "high": 601.25,
      "low": 601.25,
      "close": 601.25,
      "volume": 0
    },
    {
      "time": "2026-07-22",
      "open": 600.4400024414062,
      "high": 600.4400024414062,
      "low": 600.4400024414062,
      "close": 600.4400024414062,
      "volume": 0
    },
    {
      "time": "2026-07-23",
      "open": 593.1900024414062,
      "high": 593.1900024414062,
      "low": 593.1900024414062,
      "close": 593.1900024414062,
      "volume": 0
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 528.8264007568359
    },
    {
      "time": "2025-10-06",
      "value": 529.3958001708984
    },
    {
      "time": "2025-10-07",
      "value": 529.9217999267578
    },
    {
      "time": "2025-10-08",
      "value": 530.5421990966797
    },
    {
      "time": "2025-10-09",
      "value": 531.1453985595704
    },
    {
      "time": "2025-10-10",
      "value": 531.4903985595703
    },
    {
      "time": "2025-10-13",
      "value": 532.1661987304688
    },
    {
      "time": "2025-10-14",
      "value": 532.6755981445312
    },
    {
      "time": "2025-10-15",
      "value": 533.2789978027344
    },
    {
      "time": "2025-10-16",
      "value": 533.7395971679688
    },
    {
      "time": "2025-10-17",
      "value": 534.2649975585938
    },
    {
      "time": "2025-10-20",
      "value": 534.8247973632813
    },
    {
      "time": "2025-10-21",
      "value": 535.4099975585938
    },
    {
      "time": "2025-10-22",
      "value": 535.8189978027344
    },
    {
      "time": "2025-10-23",
      "value": 536.2573986816407
    },
    {
      "time": "2025-10-24",
      "value": 536.7793981933594
    },
    {
      "time": "2025-10-27",
      "value": 537.4651977539063
    },
    {
      "time": "2025-10-28",
      "value": 538.1771984863282
    },
    {
      "time": "2025-10-29",
      "value": 538.9491979980469
    },
    {
      "time": "2025-10-30",
      "value": 539.6355981445313
    },
    {
      "time": "2025-10-31",
      "value": 540.3919982910156
    },
    {
      "time": "2025-11-03",
      "value": 541.0103979492187
    },
    {
      "time": "2025-11-04",
      "value": 541.54259765625
    },
    {
      "time": "2025-11-05",
      "value": 542.0711975097656
    },
    {
      "time": "2025-11-06",
      "value": 542.4509973144532
    },
    {
      "time": "2025-11-07",
      "value": 542.812197265625
    },
    {
      "time": "2025-11-10",
      "value": 543.4101965332031
    },
    {
      "time": "2025-11-11",
      "value": 544.1019970703124
    },
    {
      "time": "2025-11-12",
      "value": 544.7477966308594
    },
    {
      "time": "2025-11-13",
      "value": 545.1207958984374
    },
    {
      "time": "2025-11-14",
      "value": 545.5225964355469
    },
    {
      "time": "2025-11-17",
      "value": 545.8021960449219
    },
    {
      "time": "2025-11-18",
      "value": 545.9639965820312
    },
    {
      "time": "2025-11-19",
      "value": 546.1345971679688
    },
    {
      "time": "2025-11-20",
      "value": 546.0479968261719
    },
    {
      "time": "2025-11-21",
      "value": 546.0715966796874
    },
    {
      "time": "2025-11-24",
      "value": 546.2087963867187
    },
    {
      "time": "2025-11-25",
      "value": 546.4591967773438
    },
    {
      "time": "2025-11-26",
      "value": 546.79599609375
    },
    {
      "time": "2025-11-28",
      "value": 547.14099609375
    },
    {
      "time": "2025-12-01",
      "value": 547.3751965332032
    },
    {
      "time": "2025-12-02",
      "value": 547.5881970214843
    },
    {
      "time": "2025-12-03",
      "value": 547.8945971679688
    },
    {
      "time": "2025-12-04",
      "value": 548.2753979492187
    },
    {
      "time": "2025-12-05",
      "value": 548.7335974121094
    },
    {
      "time": "2025-12-08",
      "value": 549.0899963378906
    },
    {
      "time": "2025-12-09",
      "value": 549.4083959960938
    },
    {
      "time": "2025-12-10",
      "value": 549.7569970703125
    },
    {
      "time": "2025-12-11",
      "value": 550.0913977050782
    },
    {
      "time": "2025-12-12",
      "value": 550.2997973632813
    },
    {
      "time": "2025-12-15",
      "value": 550.4903967285156
    },
    {
      "time": "2025-12-16",
      "value": 550.6143969726562
    },
    {
      "time": "2025-12-17",
      "value": 550.6515979003906
    },
    {
      "time": "2025-12-18",
      "value": 550.7123986816406
    },
    {
      "time": "2025-12-19",
      "value": 550.9007995605468
    },
    {
      "time": "2025-12-22",
      "value": 551.4571997070312
    },
    {
      "time": "2025-12-23",
      "value": 551.7761999511719
    },
    {
      "time": "2025-12-24",
      "value": 552.1478002929688
    },
    {
      "time": "2025-12-26",
      "value": 552.4728002929687
    },
    {
      "time": "2025-12-29",
      "value": 552.8272009277343
    },
    {
      "time": "2025-12-30",
      "value": 553.1094006347656
    },
    {
      "time": "2025-12-31",
      "value": 553.1948010253906
    },
    {
      "time": "2026-01-02",
      "value": 553.3032006835938
    },
    {
      "time": "2026-01-05",
      "value": 553.540400390625
    },
    {
      "time": "2026-01-06",
      "value": 553.7835998535156
    },
    {
      "time": "2026-01-07",
      "value": 553.9011999511719
    },
    {
      "time": "2026-01-08",
      "value": 553.8840002441407
    },
    {
      "time": "2026-01-09",
      "value": 553.9138000488281
    },
    {
      "time": "2026-01-12",
      "value": 553.9628002929687
    },
    {
      "time": "2026-01-13",
      "value": 554.1009997558593
    },
    {
      "time": "2026-01-14",
      "value": 554.149599609375
    },
    {
      "time": "2026-01-15",
      "value": 554.2076000976563
    },
    {
      "time": "2026-01-16",
      "value": 554.39
    },
    {
      "time": "2026-01-20",
      "value": 554.3014001464844
    },
    {
      "time": "2026-01-21",
      "value": 554.4636010742188
    },
    {
      "time": "2026-01-22",
      "value": 554.6718017578125
    },
    {
      "time": "2026-01-23",
      "value": 554.7146020507812
    },
    {
      "time": "2026-01-26",
      "value": 554.7904016113281
    },
    {
      "time": "2026-01-27",
      "value": 554.9046020507812
    },
    {
      "time": "2026-01-28",
      "value": 555.2022021484376
    },
    {
      "time": "2026-01-29",
      "value": 555.4886022949219
    },
    {
      "time": "2026-01-30",
      "value": 555.8266027832032
    },
    {
      "time": "2026-02-02",
      "value": 556.3146020507812
    },
    {
      "time": "2026-02-03",
      "value": 556.6672021484375
    },
    {
      "time": "2026-02-04",
      "value": 557.1300024414063
    },
    {
      "time": "2026-02-05",
      "value": 557.3514025878907
    },
    {
      "time": "2026-02-06",
      "value": 557.622802734375
    },
    {
      "time": "2026-02-09",
      "value": 557.8480029296875
    },
    {
      "time": "2026-02-10",
      "value": 557.9606030273437
    },
    {
      "time": "2026-02-11",
      "value": 558.013203125
    },
    {
      "time": "2026-02-12",
      "value": 557.9492028808594
    },
    {
      "time": "2026-02-13",
      "value": 557.8646020507813
    },
    {
      "time": "2026-02-17",
      "value": 557.7594018554687
    },
    {
      "time": "2026-02-18",
      "value": 557.7034020996093
    },
    {
      "time": "2026-02-19",
      "value": 557.5942016601563
    },
    {
      "time": "2026-02-20",
      "value": 557.6002026367188
    },
    {
      "time": "2026-02-23",
      "value": 557.5002026367188
    },
    {
      "time": "2026-02-24",
      "value": 557.4098022460937
    },
    {
      "time": "2026-02-25",
      "value": 557.387001953125
    },
    {
      "time": "2026-02-26",
      "value": 557.4232019042969
    },
    {
      "time": "2026-02-27",
      "value": 557.4280017089844
    },
    {
      "time": "2026-03-02",
      "value": 557.4642016601563
    },
    {
      "time": "2026-03-03",
      "value": 557.5242016601562
    },
    {
      "time": "2026-03-04",
      "value": 557.5826013183594
    },
    {
      "time": "2026-03-05",
      "value": 557.481201171875
    },
    {
      "time": "2026-03-06",
      "value": 557.1624011230468
    },
    {
      "time": "2026-03-09",
      "value": 557.006201171875
    },
    {
      "time": "2026-03-10",
      "value": 556.7918005371093
    },
    {
      "time": "2026-03-11",
      "value": 556.5710009765625
    },
    {
      "time": "2026-03-12",
      "value": 556.2226013183594
    },
    {
      "time": "2026-03-13",
      "value": 555.8254016113282
    },
    {
      "time": "2026-03-16",
      "value": 555.6190014648438
    },
    {
      "time": "2026-03-17",
      "value": 555.4166015625
    },
    {
      "time": "2026-03-18",
      "value": 554.9960009765625
    },
    {
      "time": "2026-03-19",
      "value": 554.4768005371094
    },
    {
      "time": "2026-03-20",
      "value": 553.8347998046875
    },
    {
      "time": "2026-03-23",
      "value": 553.3128002929687
    },
    {
      "time": "2026-03-24",
      "value": 552.5682006835938
    },
    {
      "time": "2026-03-25",
      "value": 551.8622009277344
    },
    {
      "time": "2026-03-26",
      "value": 550.9942016601562
    },
    {
      "time": "2026-03-27",
      "value": 550.0130017089843
    },
    {
      "time": "2026-03-30",
      "value": 548.9624011230469
    },
    {
      "time": "2026-03-31",
      "value": 548.2148010253907
    },
    {
      "time": "2026-04-01",
      "value": 547.7732019042969
    },
    {
      "time": "2026-04-02",
      "value": 547.217001953125
    },
    {
      "time": "2026-04-06",
      "value": 546.6472021484375
    },
    {
      "time": "2026-04-07",
      "value": 546.0810021972657
    },
    {
      "time": "2026-04-08",
      "value": 545.7244030761718
    },
    {
      "time": "2026-04-09",
      "value": 545.3898022460937
    },
    {
      "time": "2026-04-10",
      "value": 545.0446020507812
    },
    {
      "time": "2026-04-13",
      "value": 544.8250012207031
    },
    {
      "time": "2026-04-14",
      "value": 544.7834008789063
    },
    {
      "time": "2026-04-15",
      "value": 544.7706005859375
    },
    {
      "time": "2026-04-16",
      "value": 544.8820007324218
    },
    {
      "time": "2026-04-17",
      "value": 545.18580078125
    },
    {
      "time": "2026-04-20",
      "value": 545.5988012695312
    },
    {
      "time": "2026-04-21",
      "value": 545.7228015136719
    },
    {
      "time": "2026-04-22",
      "value": 545.912001953125
    },
    {
      "time": "2026-04-23",
      "value": 546.0904016113282
    },
    {
      "time": "2026-04-24",
      "value": 546.3604016113281
    },
    {
      "time": "2026-04-27",
      "value": 546.8192016601563
    },
    {
      "time": "2026-04-28",
      "value": 547.2148022460938
    },
    {
      "time": "2026-04-29",
      "value": 547.5930029296875
    },
    {
      "time": "2026-04-30",
      "value": 548.0266027832031
    },
    {
      "time": "2026-05-01",
      "value": 548.5242028808593
    },
    {
      "time": "2026-05-04",
      "value": 548.8982019042969
    },
    {
      "time": "2026-05-05",
      "value": 549.4818017578125
    },
    {
      "time": "2026-05-06",
      "value": 550.1498022460937
    },
    {
      "time": "2026-05-07",
      "value": 550.682001953125
    },
    {
      "time": "2026-05-08",
      "value": 551.3752026367188
    },
    {
      "time": "2026-05-11",
      "value": 552.1392028808593
    },
    {
      "time": "2026-05-12",
      "value": 552.8792028808593
    },
    {
      "time": "2026-05-13",
      "value": 553.7936022949219
    },
    {
      "time": "2026-05-14",
      "value": 554.7140026855469
    },
    {
      "time": "2026-05-15",
      "value": 555.5502026367187
    },
    {
      "time": "2026-05-18",
      "value": 556.5234020996094
    },
    {
      "time": "2026-05-19",
      "value": 557.3266015625
    },
    {
      "time": "2026-05-20",
      "value": 558.2796020507812
    },
    {
      "time": "2026-05-21",
      "value": 559.2632019042969
    },
    {
      "time": "2026-05-22",
      "value": 560.4584008789062
    },
    {
      "time": "2026-05-26",
      "value": 561.7916003417969
    },
    {
      "time": "2026-05-27",
      "value": 563.0170007324218
    },
    {
      "time": "2026-05-28",
      "value": 564.2846008300781
    },
    {
      "time": "2026-05-29",
      "value": 565.7270007324219
    },
    {
      "time": "2026-06-01",
      "value": 567.2310009765625
    },
    {
      "time": "2026-06-02",
      "value": 568.9126013183594
    },
    {
      "time": "2026-06-03",
      "value": 570.3834008789063
    },
    {
      "time": "2026-06-04",
      "value": 572.055400390625
    },
    {
      "time": "2026-06-05",
      "value": 573.35
    },
    {
      "time": "2026-06-08",
      "value": 574.8639990234375
    },
    {
      "time": "2026-06-09",
      "value": 576.5207995605468
    },
    {
      "time": "2026-06-10",
      "value": 578.0259997558594
    },
    {
      "time": "2026-06-11",
      "value": 579.4390002441406
    },
    {
      "time": "2026-06-12",
      "value": 580.8367993164062
    },
    {
      "time": "2026-06-15",
      "value": 582.4219982910156
    },
    {
      "time": "2026-06-16",
      "value": 583.8911975097657
    },
    {
      "time": "2026-06-17",
      "value": 585.2057971191406
    },
    {
      "time": "2026-06-18",
      "value": 586.3841967773437
    },
    {
      "time": "2026-06-22",
      "value": 587.4507971191406
    },
    {
      "time": "2026-06-23",
      "value": 588.3565979003906
    },
    {
      "time": "2026-06-24",
      "value": 589.1033984375
    },
    {
      "time": "2026-06-25",
      "value": 589.7193994140625
    },
    {
      "time": "2026-06-26",
      "value": 590.240400390625
    },
    {
      "time": "2026-06-29",
      "value": 590.87
    },
    {
      "time": "2026-06-30",
      "value": 591.4594006347656
    },
    {
      "time": "2026-07-01",
      "value": 592.0502001953125
    },
    {
      "time": "2026-07-02",
      "value": 592.7138000488281
    },
    {
      "time": "2026-07-06",
      "value": 593.3467993164063
    },
    {
      "time": "2026-07-07",
      "value": 593.9731994628906
    },
    {
      "time": "2026-07-08",
      "value": 594.4743994140625
    },
    {
      "time": "2026-07-09",
      "value": 595.0593994140625
    },
    {
      "time": "2026-07-10",
      "value": 595.7525988769531
    },
    {
      "time": "2026-07-13",
      "value": 596.3541979980469
    },
    {
      "time": "2026-07-14",
      "value": 596.8837976074219
    },
    {
      "time": "2026-07-15",
      "value": 597.4259985351563
    },
    {
      "time": "2026-07-16",
      "value": 597.9527990722656
    },
    {
      "time": "2026-07-17",
      "value": 598.2639990234375
    },
    {
      "time": "2026-07-20",
      "value": 598.3827978515625
    },
    {
      "time": "2026-07-21",
      "value": 598.6519982910156
    },
    {
      "time": "2026-07-22",
      "value": 598.8041979980469
    },
    {
      "time": "2026-07-23",
      "value": 598.787998046875
    }
  ],
  "analysis": null
}