{
  "ok": true,
  "cached": false,
  "ticker": "VIMCX",
  "price": 55.52,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 61.40999984741211,
      "high": 61.40999984741211,
      "low": 61.40999984741211,
      "close": 61.40999984741211,
      "volume": 0
    },
    {
      "time": "2025-09-16",
      "open": 61.38999938964844,
      "high": 61.38999938964844,
      "low": 61.38999938964844,
      "close": 61.38999938964844,
      "volume": 0
    },
    {
      "time": "2025-09-17",
      "open": 61.060001373291016,
      "high": 61.060001373291016,
      "low": 61.060001373291016,
      "close": 61.060001373291016,
      "volume": 0
    },
    {
      "time": "2025-09-18",
      "open": 61.599998474121094,
      "high": 61.599998474121094,
      "low": 61.599998474121094,
      "close": 61.599998474121094,
      "volume": 0
    },
    {
      "time": "2025-09-19",
      "open": 61.29999923706055,
      "high": 61.29999923706055,
      "low": 61.29999923706055,
      "close": 61.29999923706055,
      "volume": 0
    },
    {
      "time": "2025-09-22",
      "open": 61.52000045776367,
      "high": 61.52000045776367,
      "low": 61.52000045776367,
      "close": 61.52000045776367,
      "volume": 0
    },
    {
      "time": "2025-09-23",
      "open": 61.33000183105469,
      "high": 61.33000183105469,
      "low": 61.33000183105469,
      "close": 61.33000183105469,
      "volume": 0
    },
    {
      "time": "2025-09-24",
      "open": 60.93000030517578,
      "high": 60.93000030517578,
      "low": 60.93000030517578,
      "close": 60.93000030517578,
      "volume": 0
    },
    {
      "time": "2025-09-25",
      "open": 60.52000045776367,
      "high": 60.52000045776367,
      "low": 60.52000045776367,
      "close": 60.52000045776367,
      "volume": 0
    },
    {
      "time": "2025-09-26",
      "open": 61.150001525878906,
      "high": 61.150001525878906,
      "low": 61.150001525878906,
      "close": 61.150001525878906,
      "volume": 0
    },
    {
      "time": "2025-09-29",
      "open": 61.18000030517578,
      "high": 61.18000030517578,
      "low": 61.18000030517578,
      "close": 61.18000030517578,
      "volume": 0
    },
    {
      "time": "2025-09-30",
      "open": 61.45000076293945,
      "high": 61.45000076293945,
      "low": 61.45000076293945,
      "close": 61.45000076293945,
      "volume": 0
    },
    {
      "time": "2025-10-01",
      "open": 61.09000015258789,
      "high": 61.09000015258789,
      "low": 61.09000015258789,
      "close": 61.09000015258789,
      "volume": 0
    },
    {
      "time": "2025-10-02",
      "open": 61.2599983215332,
      "high": 61.2599983215332,
      "low": 61.2599983215332,
      "close": 61.2599983215332,
      "volume": 0
    },
    {
      "time": "2025-10-03",
      "open": 61.27000045776367,
      "high": 61.27000045776367,
      "low": 61.27000045776367,
      "close": 61.27000045776367,
      "volume": 0
    },
    {
      "time": "2025-10-06",
      "open": 61.40999984741211,
      "high": 61.40999984741211,
      "low": 61.40999984741211,
      "close": 61.40999984741211,
      "volume": 0
    },
    {
      "time": "2025-10-07",
      "open": 60.66999816894531,
      "high": 60.66999816894531,
      "low": 60.66999816894531,
      "close": 60.66999816894531,
      "volume": 0
    },
    {
      "time": "2025-10-08",
      "open": 61.189998626708984,
      "high": 61.189998626708984,
      "low": 61.189998626708984,
      "close": 61.189998626708984,
      "volume": 0
    },
    {
      "time": "2025-10-09",
      "open": 60.41999816894531,
      "high": 60.41999816894531,
      "low": 60.41999816894531,
      "close": 60.41999816894531,
      "volume": 0
    },
    {
      "time": "2025-10-10",
      "open": 59.119998931884766,
      "high": 59.119998931884766,
      "low": 59.119998931884766,
      "close": 59.119998931884766,
      "volume": 0
    },
    {
      "time": "2025-10-13",
      "open": 60.02000045776367,
      "high": 60.02000045776367,
      "low": 60.02000045776367,
      "close": 60.02000045776367,
      "volume": 0
    },
    {
      "time": "2025-10-14",
      "open": 60.54999923706055,
      "high": 60.54999923706055,
      "low": 60.54999923706055,
      "close": 60.54999923706055,
      "volume": 0
    },
    {
      "time": "2025-10-15",
      "open": 60.47999954223633,
      "high": 60.47999954223633,
      "low": 60.47999954223633,
      "close": 60.47999954223633,
      "volume": 0
    },
    {
      "time": "2025-10-16",
      "open": 60.15999984741211,
      "high": 60.15999984741211,
      "low": 60.15999984741211,
      "close": 60.15999984741211,
      "volume": 0
    },
    {
      "time": "2025-10-17",
      "open": 60.31999969482422,
      "high": 60.31999969482422,
      "low": 60.31999969482422,
      "close": 60.31999969482422,
      "volume": 0
    },
    {
      "time": "2025-10-20",
      "open": 61.209999084472656,
      "high": 61.209999084472656,
      "low": 61.209999084472656,
      "close": 61.209999084472656,
      "volume": 0
    },
    {
      "time": "2025-10-21",
      "open": 61.5099983215332,
      "high": 61.5099983215332,
      "low": 61.5099983215332,
      "close": 61.5099983215332,
      "volume": 0
    },
    {
      "time": "2025-10-22",
      "open": 60.599998474121094,
      "high": 60.599998474121094,
      "low": 60.599998474121094,
      "close": 60.599998474121094,
      "volume": 0
    },
    {
      "time": "2025-10-23",
      "open": 61.369998931884766,
      "high": 61.369998931884766,
      "low": 61.369998931884766,
      "close": 61.369998931884766,
      "volume": 0
    },
    {
      "time": "2025-10-24",
      "open": 61.33000183105469,
      "high": 61.33000183105469,
      "low": 61.33000183105469,
      "close": 61.33000183105469,
      "volume": 0
    },
    {
      "time": "2025-10-27",
      "open": 61.52000045776367,
      "high": 61.52000045776367,
      "low": 61.52000045776367,
      "close": 61.52000045776367,
      "volume": 0
    },
    {
      "time": "2025-10-28",
      "open": 61.04999923706055,
      "high": 61.04999923706055,
      "low": 61.04999923706055,
      "close": 61.04999923706055,
      "volume": 0
    },
    {
      "time": "2025-10-29",
      "open": 60.15999984741211,
      "high": 60.15999984741211,
      "low": 60.15999984741211,
      "close": 60.15999984741211,
      "volume": 0
    },
    {
      "time": "2025-10-30",
      "open": 60.08000183105469,
      "high": 60.08000183105469,
      "low": 60.08000183105469,
      "close": 60.08000183105469,
      "volume": 0
    },
    {
      "time": "2025-10-31",
      "open": 60.0099983215332,
      "high": 60.0099983215332,
      "low": 60.0099983215332,
      "close": 60.0099983215332,
      "volume": 0
    },
    {
      "time": "2025-11-03",
      "open": 59.65999984741211,
      "high": 59.65999984741211,
      "low": 59.65999984741211,
      "close": 59.65999984741211,
      "volume": 0
    },
    {
      "time": "2025-11-04",
      "open": 59.5,
      "high": 59.5,
      "low": 59.5,
      "close": 59.5,
      "volume": 0
    },
    {
      "time": "2025-11-05",
      "open": 59.650001525878906,
      "high": 59.650001525878906,
      "low": 59.650001525878906,
      "close": 59.650001525878906,
      "volume": 0
    },
    {
      "time": "2025-11-06",
      "open": 59.060001373291016,
      "high": 59.060001373291016,
      "low": 59.060001373291016,
      "close": 59.060001373291016,
      "volume": 0
    },
    {
      "time": "2025-11-07",
      "open": 59.38999938964844,
      "high": 59.38999938964844,
      "low": 59.38999938964844,
      "close": 59.38999938964844,
      "volume": 0
    },
    {
      "time": "2025-11-10",
      "open": 59.63999938964844,
      "high": 59.63999938964844,
      "low": 59.63999938964844,
      "close": 59.63999938964844,
      "volume": 0
    },
    {
      "time": "2025-11-11",
      "open": 59.790000915527344,
      "high": 59.790000915527344,
      "low": 59.790000915527344,
      "close": 59.790000915527344,
      "volume": 0
    },
    {
      "time": "2025-11-12",
      "open": 59.7400016784668,
      "high": 59.7400016784668,
      "low": 59.7400016784668,
      "close": 59.7400016784668,
      "volume": 0
    },
    {
      "time": "2025-11-13",
      "open": 58.84000015258789,
      "high": 58.84000015258789,
      "low": 58.84000015258789,
      "close": 58.84000015258789,
      "volume": 0
    },
    {
      "time": "2025-11-14",
      "open": 58.400001525878906,
      "high": 58.400001525878906,
      "low": 58.400001525878906,
      "close": 58.400001525878906,
      "volume": 0
    },
    {
      "time": "2025-11-17",
      "open": 57.52000045776367,
      "high": 57.52000045776367,
      "low": 57.52000045776367,
      "close": 57.52000045776367,
      "volume": 0
    },
    {
      "time": "2025-11-18",
      "open": 57.34000015258789,
      "high": 57.34000015258789,
      "low": 57.34000015258789,
      "close": 57.34000015258789,
      "volume": 0
    },
    {
      "time": "2025-11-19",
      "open": 57.2400016784668,
      "high": 57.2400016784668,
      "low": 57.2400016784668,
      "close": 57.2400016784668,
      "volume": 0
    },
    {
      "time": "2025-11-20",
      "open": 56.619998931884766,
      "high": 56.619998931884766,
      "low": 56.619998931884766,
      "close": 56.619998931884766,
      "volume": 0
    },
    {
      "time": "2025-11-21",
      "open": 58.119998931884766,
      "high": 58.119998931884766,
      "low": 58.119998931884766,
      "close": 58.119998931884766,
      "volume": 0
    },
    {
      "time": "2025-11-24",
      "open": 58.06999969482422,
      "high": 58.06999969482422,
      "low": 58.06999969482422,
      "close": 58.06999969482422,
      "volume": 0
    },
    {
      "time": "2025-11-25",
      "open": 59.209999084472656,
      "high": 59.209999084472656,
      "low": 59.209999084472656,
      "close": 59.209999084472656,
      "volume": 0
    },
    {
      "time": "2025-11-26",
      "open": 59.290000915527344,
      "high": 59.290000915527344,
      "low": 59.290000915527344,
      "close": 59.290000915527344,
      "volume": 0
    },
    {
      "time": "2025-11-28",
      "open": 59.439998626708984,
      "high": 59.439998626708984,
      "low": 59.439998626708984,
      "close": 59.439998626708984,
      "volume": 0
    },
    {
      "time": "2025-12-01",
      "open": 59.20000076293945,
      "high": 59.20000076293945,
      "low": 59.20000076293945,
      "close": 59.20000076293945,
      "volume": 0
    },
    {
      "time": "2025-12-02",
      "open": 59.279998779296875,
      "high": 59.279998779296875,
      "low": 59.279998779296875,
      "close": 59.279998779296875,
      "volume": 0
    },
    {
      "time": "2025-12-03",
      "open": 60.0099983215332,
      "high": 60.0099983215332,
      "low": 60.0099983215332,
      "close": 60.0099983215332,
      "volume": 0
    },
    {
      "time": "2025-12-04",
      "open": 60.220001220703125,
      "high": 60.220001220703125,
      "low": 60.220001220703125,
      "close": 60.220001220703125,
      "volume": 0
    },
    {
      "time": "2025-12-05",
      "open": 60.31999969482422,
      "high": 60.31999969482422,
      "low": 60.31999969482422,
      "close": 60.31999969482422,
      "volume": 0
    },
    {
      "time": "2025-12-08",
      "open": 59.880001068115234,
      "high": 59.880001068115234,
      "low": 59.880001068115234,
      "close": 59.880001068115234,
      "volume": 0
    },
    {
      "time": "2025-12-09",
      "open": 59.41999816894531,
      "high": 59.41999816894531,
      "low": 59.41999816894531,
      "close": 59.41999816894531,
      "volume": 0
    },
    {
      "time": "2025-12-10",
      "open": 60.459999084472656,
      "high": 60.459999084472656,
      "low": 60.459999084472656,
      "close": 60.459999084472656,
      "volume": 0
    },
    {
      "time": "2025-12-11",
      "open": 61.16999816894531,
      "high": 61.16999816894531,
      "low": 61.16999816894531,
      "close": 61.16999816894531,
      "volume": 0
    },
    {
      "time": "2025-12-12",
      "open": 60.65999984741211,
      "high": 60.65999984741211,
      "low": 60.65999984741211,
      "close": 60.65999984741211,
      "volume": 0
    },
    {
      "time": "2025-12-15",
      "open": 60.599998474121094,
      "high": 60.599998474121094,
      "low": 60.599998474121094,
      "close": 60.599998474121094,
      "volume": 0
    },
    {
      "time": "2025-12-16",
      "open": 57.75,
      "high": 57.75,
      "low": 57.75,
      "close": 57.75,
      "volume": 0
    },
    {
      "time": "2025-12-17",
      "open": 57.380001068115234,
      "high": 57.380001068115234,
      "low": 57.380001068115234,
      "close": 57.380001068115234,
      "volume": 0
    },
    {
      "time": "2025-12-18",
      "open": 57.58000183105469,
      "high": 57.58000183105469,
      "low": 57.58000183105469,
      "close": 57.58000183105469,
      "volume": 0
    },
    {
      "time": "2025-12-19",
      "open": 57.900001525878906,
      "high": 57.900001525878906,
      "low": 57.900001525878906,
      "close": 57.900001525878906,
      "volume": 0
    },
    {
      "time": "2025-12-22",
      "open": 58.529998779296875,
      "high": 58.529998779296875,
      "low": 58.529998779296875,
      "close": 58.529998779296875,
      "volume": 0
    },
    {
      "time": "2025-12-23",
      "open": 58.470001220703125,
      "high": 58.470001220703125,
      "low": 58.470001220703125,
      "close": 58.470001220703125,
      "volume": 0
    },
    {
      "time": "2025-12-24",
      "open": 58.54999923706055,
      "high": 58.54999923706055,
      "low": 58.54999923706055,
      "close": 58.54999923706055,
      "volume": 0
    },
    {
      "time": "2025-12-26",
      "open": 58.529998779296875,
      "high": 58.529998779296875,
      "low": 58.529998779296875,
      "close": 58.529998779296875,
      "volume": 0
    },
    {
      "time": "2025-12-29",
      "open": 58.310001373291016,
      "high": 58.310001373291016,
      "low": 58.310001373291016,
      "close": 58.310001373291016,
      "volume": 0
    },
    {
      "time": "2025-12-30",
      "open": 58.08000183105469,
      "high": 58.08000183105469,
      "low": 58.08000183105469,
      "close": 58.08000183105469,
      "volume": 0
    },
    {
      "time": "2025-12-31",
      "open": 57.43000030517578,
      "high": 57.43000030517578,
      "low": 57.43000030517578,
      "close": 57.43000030517578,
      "volume": 0
    },
    {
      "time": "2026-01-02",
      "open": 58,
      "high": 58,
      "low": 58,
      "close": 58,
      "volume": 0
    },
    {
      "time": "2026-01-05",
      "open": 58.959999084472656,
      "high": 58.959999084472656,
      "low": 58.959999084472656,
      "close": 58.959999084472656,
      "volume": 0
    },
    {
      "time": "2026-01-06",
      "open": 59.709999084472656,
      "high": 59.709999084472656,
      "low": 59.709999084472656,
      "close": 59.709999084472656,
      "volume": 0
    },
    {
      "time": "2026-01-07",
      "open": 58.970001220703125,
      "high": 58.970001220703125,
      "low": 58.970001220703125,
      "close": 58.970001220703125,
      "volume": 0
    },
    {
      "time": "2026-01-08",
      "open": 59.560001373291016,
      "high": 59.560001373291016,
      "low": 59.560001373291016,
      "close": 59.560001373291016,
      "volume": 0
    },
    {
      "time": "2026-01-09",
      "open": 60.06999969482422,
      "high": 60.06999969482422,
      "low": 60.06999969482422,
      "close": 60.06999969482422,
      "volume": 0
    },
    {
      "time": "2026-01-12",
      "open": 60.2599983215332,
      "high": 60.2599983215332,
      "low": 60.2599983215332,
      "close": 60.2599983215332,
      "volume": 0
    },
    {
      "time": "2026-01-13",
      "open": 60.029998779296875,
      "high": 60.029998779296875,
      "low": 60.029998779296875,
      "close": 60.029998779296875,
      "volume": 0
    },
    {
      "time": "2026-01-14",
      "open": 60.209999084472656,
      "high": 60.209999084472656,
      "low": 60.209999084472656,
      "close": 60.209999084472656,
      "volume": 0
    },
    {
      "time": "2026-01-15",
      "open": 61.040000915527344,
      "high": 61.040000915527344,
      "low": 61.040000915527344,
      "close": 61.040000915527344,
      "volume": 0
    },
    {
      "time": "2026-01-16",
      "open": 60.939998626708984,
      "high": 60.939998626708984,
      "low": 60.939998626708984,
      "close": 60.939998626708984,
      "volume": 0
    },
    {
      "time": "2026-01-20",
      "open": 59.65999984741211,
      "high": 59.65999984741211,
      "low": 59.65999984741211,
      "close": 59.65999984741211,
      "volume": 0
    },
    {
      "time": "2026-01-21",
      "open": 61.0099983215332,
      "high": 61.0099983215332,
      "low": 61.0099983215332,
      "close": 61.0099983215332,
      "volume": 0
    },
    {
      "time": "2026-01-22",
      "open": 61.02000045776367,
      "high": 61.02000045776367,
      "low": 61.02000045776367,
      "close": 61.02000045776367,
      "volume": 0
    },
    {
      "time": "2026-01-23",
      "open": 60.2599983215332,
      "high": 60.2599983215332,
      "low": 60.2599983215332,
      "close": 60.2599983215332,
      "volume": 0
    },
    {
      "time": "2026-01-26",
      "open": 60.29999923706055,
      "high": 60.29999923706055,
      "low": 60.29999923706055,
      "close": 60.29999923706055,
      "volume": 0
    },
    {
      "time": "2026-01-27",
      "open": 60.06999969482422,
      "high": 60.06999969482422,
      "low": 60.06999969482422,
      "close": 60.06999969482422,
      "volume": 0
    },
    {
      "time": "2026-01-28",
      "open": 60.06999969482422,
      "high": 60.06999969482422,
      "low": 60.06999969482422,
      "close": 60.06999969482422,
      "volume": 0
    },
    {
      "time": "2026-01-29",
      "open": 59.7400016784668,
      "high": 59.7400016784668,
      "low": 59.7400016784668,
      "close": 59.7400016784668,
      "volume": 0
    },
    {
      "time": "2026-01-30",
      "open": 59.439998626708984,
      "high": 59.439998626708984,
      "low": 59.439998626708984,
      "close": 59.439998626708984,
      "volume": 0
    },
    {
      "time": "2026-02-02",
      "open": 60.060001373291016,
      "high": 60.060001373291016,
      "low": 60.060001373291016,
      "close": 60.060001373291016,
      "volume": 0
    },
    {
      "time": "2026-02-03",
      "open": 59.029998779296875,
      "high": 59.029998779296875,
      "low": 59.029998779296875,
      "close": 59.029998779296875,
      "volume": 0
    },
    {
      "time": "2026-02-04",
      "open": 59.68000030517578,
      "high": 59.68000030517578,
      "low": 59.68000030517578,
      "close": 59.68000030517578,
      "volume": 0
    },
    {
      "time": "2026-02-05",
      "open": 59.5099983215332,
      "high": 59.5099983215332,
      "low": 59.5099983215332,
      "close": 59.5099983215332,
      "volume": 0
    },
    {
      "time": "2026-02-06",
      "open": 60.9900016784668,
      "high": 60.9900016784668,
      "low": 60.9900016784668,
      "close": 60.9900016784668,
      "volume": 0
    },
    {
      "time": "2026-02-09",
      "open": 60.97999954223633,
      "high": 60.97999954223633,
      "low": 60.97999954223633,
      "close": 60.97999954223633,
      "volume": 0
    },
    {
      "time": "2026-02-10",
      "open": 60.4900016784668,
      "high": 60.4900016784668,
      "low": 60.4900016784668,
      "close": 60.4900016784668,
      "volume": 0
    },
    {
      "time": "2026-02-11",
      "open": 60.540000915527344,
      "high": 60.540000915527344,
      "low": 60.540000915527344,
      "close": 60.540000915527344,
      "volume": 0
    },
    {
      "time": "2026-02-12",
      "open": 59.47999954223633,
      "high": 59.47999954223633,
      "low": 59.47999954223633,
      "close": 59.47999954223633,
      "volume": 0
    },
    {
      "time": "2026-02-13",
      "open": 60.13999938964844,
      "high": 60.13999938964844,
      "low": 60.13999938964844,
      "close": 60.13999938964844,
      "volume": 0
    },
    {
      "time": "2026-02-17",
      "open": 59.70000076293945,
      "high": 59.70000076293945,
      "low": 59.70000076293945,
      "close": 59.70000076293945,
      "volume": 0
    },
    {
      "time": "2026-02-18",
      "open": 60.400001525878906,
      "high": 60.400001525878906,
      "low": 60.400001525878906,
      "close": 60.400001525878906,
      "volume": 0
    },
    {
      "time": "2026-02-19",
      "open": 59.970001220703125,
      "high": 59.970001220703125,
      "low": 59.970001220703125,
      "close": 59.970001220703125,
      "volume": 0
    },
    {
      "time": "2026-02-20",
      "open": 60.060001373291016,
      "high": 60.060001373291016,
      "low": 60.060001373291016,
      "close": 60.060001373291016,
      "volume": 0
    },
    {
      "time": "2026-02-23",
      "open": 59.189998626708984,
      "high": 59.189998626708984,
      "low": 59.189998626708984,
      "close": 59.189998626708984,
      "volume": 0
    },
    {
      "time": "2026-02-24",
      "open": 59.9900016784668,
      "high": 59.9900016784668,
      "low": 59.9900016784668,
      "close": 59.9900016784668,
      "volume": 0
    },
    {
      "time": "2026-02-25",
      "open": 59.86000061035156,
      "high": 59.86000061035156,
      "low": 59.86000061035156,
      "close": 59.86000061035156,
      "volume": 0
    },
    {
      "time": "2026-02-26",
      "open": 60.2599983215332,
      "high": 60.2599983215332,
      "low": 60.2599983215332,
      "close": 60.2599983215332,
      "volume": 0
    },
    {
      "time": "2026-02-27",
      "open": 60.220001220703125,
      "high": 60.220001220703125,
      "low": 60.220001220703125,
      "close": 60.220001220703125,
      "volume": 0
    },
    {
      "time": "2026-03-02",
      "open": 60.459999084472656,
      "high": 60.459999084472656,
      "low": 60.459999084472656,
      "close": 60.459999084472656,
      "volume": 0
    },
    {
      "time": "2026-03-03",
      "open": 59.84000015258789,
      "high": 59.84000015258789,
      "low": 59.84000015258789,
      "close": 59.84000015258789,
      "volume": 0
    },
    {
      "time": "2026-03-04",
      "open": 60.029998779296875,
      "high": 60.029998779296875,
      "low": 60.029998779296875,
      "close": 60.029998779296875,
      "volume": 0
    },
    {
      "time": "2026-03-05",
      "open": 58.84000015258789,
      "high": 58.84000015258789,
      "low": 58.84000015258789,
      "close": 58.84000015258789,
      "volume": 0
    },
    {
      "time": "2026-03-06",
      "open": 57.779998779296875,
      "high": 57.779998779296875,
      "low": 57.779998779296875,
      "close": 57.779998779296875,
      "volume": 0
    },
    {
      "time": "2026-03-09",
      "open": 57.93000030517578,
      "high": 57.93000030517578,
      "low": 57.93000030517578,
      "close": 57.93000030517578,
      "volume": 0
    },
    {
      "time": "2026-03-10",
      "open": 57.130001068115234,
      "high": 57.130001068115234,
      "low": 57.130001068115234,
      "close": 57.130001068115234,
      "volume": 0
    },
    {
      "time": "2026-03-11",
      "open": 56.869998931884766,
      "high": 56.869998931884766,
      "low": 56.869998931884766,
      "close": 56.869998931884766,
      "volume": 0
    },
    {
      "time": "2026-03-12",
      "open": 55.20000076293945,
      "high": 55.20000076293945,
      "low": 55.20000076293945,
      "close": 55.20000076293945,
      "volume": 0
    },
    {
      "time": "2026-03-13",
      "open": 55.220001220703125,
      "high": 55.220001220703125,
      "low": 55.220001220703125,
      "close": 55.220001220703125,
      "volume": 0
    },
    {
      "time": "2026-03-16",
      "open": 55.65999984741211,
      "high": 55.65999984741211,
      "low": 55.65999984741211,
      "close": 55.65999984741211,
      "volume": 0
    },
    {
      "time": "2026-03-17",
      "open": 55.939998626708984,
      "high": 55.939998626708984,
      "low": 55.939998626708984,
      "close": 55.939998626708984,
      "volume": 0
    },
    {
      "time": "2026-03-18",
      "open": 55.380001068115234,
      "high": 55.380001068115234,
      "low": 55.380001068115234,
      "close": 55.380001068115234,
      "volume": 0
    },
    {
      "time": "2026-03-19",
      "open": 55.36000061035156,
      "high": 55.36000061035156,
      "low": 55.36000061035156,
      "close": 55.36000061035156,
      "volume": 0
    },
    {
      "time": "2026-03-20",
      "open": 54.790000915527344,
      "high": 54.790000915527344,
      "low": 54.790000915527344,
      "close": 54.790000915527344,
      "volume": 0
    },
    {
      "time": "2026-03-23",
      "open": 55.43000030517578,
      "high": 55.43000030517578,
      "low": 55.43000030517578,
      "close": 55.43000030517578,
      "volume": 0
    },
    {
      "time": "2026-03-24",
      "open": 55.33000183105469,
      "high": 55.33000183105469,
      "low": 55.33000183105469,
      "close": 55.33000183105469,
      "volume": 0
    },
    {
      "time": "2026-03-25",
      "open": 55.5,
      "high": 55.5,
      "low": 55.5,
      "close": 55.5,
      "volume": 0
    },
    {
      "time": "2026-03-26",
      "open": 54.599998474121094,
      "high": 54.599998474121094,
      "low": 54.599998474121094,
      "close": 54.599998474121094,
      "volume": 0
    },
    {
      "time": "2026-03-27",
      "open": 53.720001220703125,
      "high": 53.720001220703125,
      "low": 53.720001220703125,
      "close": 53.720001220703125,
      "volume": 0
    },
    {
      "time": "2026-03-30",
      "open": 53.630001068115234,
      "high": 53.630001068115234,
      "low": 53.630001068115234,
      "close": 53.630001068115234,
      "volume": 0
    },
    {
      "time": "2026-03-31",
      "open": 55.20000076293945,
      "high": 55.20000076293945,
      "low": 55.20000076293945,
      "close": 55.20000076293945,
      "volume": 0
    },
    {
      "time": "2026-04-01",
      "open": 55.380001068115234,
      "high": 55.380001068115234,
      "low": 55.380001068115234,
      "close": 55.380001068115234,
      "volume": 0
    },
    {
      "time": "2026-04-02",
      "open": 55.349998474121094,
      "high": 55.349998474121094,
      "low": 55.349998474121094,
      "close": 55.349998474121094,
      "volume": 0
    },
    {
      "time": "2026-04-06",
      "open": 55.790000915527344,
      "high": 55.790000915527344,
      "low": 55.790000915527344,
      "close": 55.790000915527344,
      "volume": 0
    },
    {
      "time": "2026-04-07",
      "open": 55.63999938964844,
      "high": 55.63999938964844,
      "low": 55.63999938964844,
      "close": 55.63999938964844,
      "volume": 0
    },
    {
      "time": "2026-04-08",
      "open": 57.7599983215332,
      "high": 57.7599983215332,
      "low": 57.7599983215332,
      "close": 57.7599983215332,
      "volume": 0
    },
    {
      "time": "2026-04-09",
      "open": 57.72999954223633,
      "high": 57.72999954223633,
      "low": 57.72999954223633,
      "close": 57.72999954223633,
      "volume": 0
    },
    {
      "time": "2026-04-10",
      "open": 57.2599983215332,
      "high": 57.2599983215332,
      "low": 57.2599983215332,
      "close": 57.2599983215332,
      "volume": 0
    },
    {
      "time": "2026-04-13",
      "open": 58.29999923706055,
      "high": 58.29999923706055,
      "low": 58.29999923706055,
      "close": 58.29999923706055,
      "volume": 0
    },
    {
      "time": "2026-04-14",
      "open": 58.54999923706055,
      "high": 58.54999923706055,
      "low": 58.54999923706055,
      "close": 58.54999923706055,
      "volume": 0
    },
    {
      "time": "2026-04-15",
      "open": 58.130001068115234,
      "high": 58.130001068115234,
      "low": 58.130001068115234,
      "close": 58.130001068115234,
      "volume": 0
    },
    {
      "time": "2026-04-16",
      "open": 58.25,
      "high": 58.25,
      "low": 58.25,
      "close": 58.25,
      "volume": 0
    },
    {
      "time": "2026-04-17",
      "open": 59.369998931884766,
      "high": 59.369998931884766,
      "low": 59.369998931884766,
      "close": 59.369998931884766,
      "volume": 0
    },
    {
      "time": "2026-04-20",
      "open": 59.779998779296875,
      "high": 59.779998779296875,
      "low": 59.779998779296875,
      "close": 59.779998779296875,
      "volume": 0
    },
    {
      "time": "2026-04-21",
      "open": 59.619998931884766,
      "high": 59.619998931884766,
      "low": 59.619998931884766,
      "close": 59.619998931884766,
      "volume": 0
    },
    {
      "time": "2026-04-22",
      "open": 59.5,
      "high": 59.5,
      "low": 59.5,
      "close": 59.5,
      "volume": 0
    },
    {
      "time": "2026-04-23",
      "open": 59.880001068115234,
      "high": 59.880001068115234,
      "low": 59.880001068115234,
      "close": 59.880001068115234,
      "volume": 0
    },
    {
      "time": "2026-04-24",
      "open": 59.56999969482422,
      "high": 59.56999969482422,
      "low": 59.56999969482422,
      "close": 59.56999969482422,
      "volume": 0
    },
    {
      "time": "2026-04-27",
      "open": 59.439998626708984,
      "high": 59.439998626708984,
      "low": 59.439998626708984,
      "close": 59.439998626708984,
      "volume": 0
    },
    {
      "time": "2026-04-28",
      "open": 58.41999816894531,
      "high": 58.41999816894531,
      "low": 58.41999816894531,
      "close": 58.41999816894531,
      "volume": 0
    },
    {
      "time": "2026-04-29",
      "open": 58.02000045776367,
      "high": 58.02000045776367,
      "low": 58.02000045776367,
      "close": 58.02000045776367,
      "volume": 0
    },
    {
      "time": "2026-04-30",
      "open": 58.95000076293945,
      "high": 58.95000076293945,
      "low": 58.95000076293945,
      "close": 58.95000076293945,
      "volume": 0
    },
    {
      "time": "2026-05-01",
      "open": 58.33000183105469,
      "high": 58.33000183105469,
      "low": 58.33000183105469,
      "close": 58.33000183105469,
      "volume": 0
    },
    {
      "time": "2026-05-04",
      "open": 57.470001220703125,
      "high": 57.470001220703125,
      "low": 57.470001220703125,
      "close": 57.470001220703125,
      "volume": 0
    },
    {
      "time": "2026-05-05",
      "open": 57.81999969482422,
      "high": 57.81999969482422,
      "low": 57.81999969482422,
      "close": 57.81999969482422,
      "volume": 0
    },
    {
      "time": "2026-05-06",
      "open": 58.5,
      "high": 58.5,
      "low": 58.5,
      "close": 58.5,
      "volume": 0
    },
    {
      "time": "2026-05-07",
      "open": 57.97999954223633,
      "high": 57.97999954223633,
      "low": 57.97999954223633,
      "close": 57.97999954223633,
      "volume": 0
    },
    {
      "time": "2026-05-08",
      "open": 57.709999084472656,
      "high": 57.709999084472656,
      "low": 57.709999084472656,
      "close": 57.709999084472656,
      "volume": 0
    },
    {
      "time": "2026-05-11",
      "open": 57.27000045776367,
      "high": 57.27000045776367,
      "low": 57.27000045776367,
      "close": 57.27000045776367,
      "volume": 0
    },
    {
      "time": "2026-05-12",
      "open": 56.810001373291016,
      "high": 56.810001373291016,
      "low": 56.810001373291016,
      "close": 56.810001373291016,
      "volume": 0
    },
    {
      "time": "2026-05-13",
      "open": 56.34000015258789,
      "high": 56.34000015258789,
      "low": 56.34000015258789,
      "close": 56.34000015258789,
      "volume": 0
    },
    {
      "time": "2026-05-14",
      "open": 56.41999816894531,
      "high": 56.41999816894531,
      "low": 56.41999816894531,
      "close": 56.41999816894531,
      "volume": 0
    },
    {
      "time": "2026-05-15",
      "open": 55.720001220703125,
      "high": 55.720001220703125,
      "low": 55.720001220703125,
      "close": 55.720001220703125,
      "volume": 0
    },
    {
      "time": "2026-05-18",
      "open": 55.9900016784668,
      "high": 55.9900016784668,
      "low": 55.9900016784668,
      "close": 55.9900016784668,
      "volume": 0
    },
    {
      "time": "2026-05-19",
      "open": 55.2400016784668,
      "high": 55.2400016784668,
      "low": 55.2400016784668,
      "close": 55.2400016784668,
      "volume": 0
    },
    {
      "time": "2026-05-20",
      "open": 56.220001220703125,
      "high": 56.220001220703125,
      "low": 56.220001220703125,
      "close": 56.220001220703125,
      "volume": 0
    },
    {
      "time": "2026-05-21",
      "open": 56.290000915527344,
      "high": 56.290000915527344,
      "low": 56.290000915527344,
      "close": 56.290000915527344,
      "volume": 0
    },
    {
      "time": "2026-05-22",
      "open": 56.7599983215332,
      "high": 56.7599983215332,
      "low": 56.7599983215332,
      "close": 56.7599983215332,
      "volume": 0
    },
    {
      "time": "2026-05-26",
      "open": 57.2599983215332,
      "high": 57.2599983215332,
      "low": 57.2599983215332,
      "close": 57.2599983215332,
      "volume": 0
    },
    {
      "time": "2026-05-27",
      "open": 56.810001373291016,
      "high": 56.810001373291016,
      "low": 56.810001373291016,
      "close": 56.810001373291016,
      "volume": 0
    },
    {
      "time": "2026-05-28",
      "open": 57.20000076293945,
      "high": 57.20000076293945,
      "low": 57.20000076293945,
      "close": 57.20000076293945,
      "volume": 0
    },
    {
      "time": "2026-05-29",
      "open": 57.040000915527344,
      "high": 57.040000915527344,
      "low": 57.040000915527344,
      "close": 57.040000915527344,
      "volume": 0
    },
    {
      "time": "2026-06-01",
      "open": 56.689998626708984,
      "high": 56.689998626708984,
      "low": 56.689998626708984,
      "close": 56.689998626708984,
      "volume": 0
    },
    {
      "time": "2026-06-02",
      "open": 56.77000045776367,
      "high": 56.77000045776367,
      "low": 56.77000045776367,
      "close": 56.77000045776367,
      "volume": 0
    },
    {
      "time": "2026-06-03",
      "open": 56.91999816894531,
      "high": 56.91999816894531,
      "low": 56.91999816894531,
      "close": 56.91999816894531,
      "volume": 0
    },
    {
      "time": "2026-06-04",
      "open": 57.38999938964844,
      "high": 57.38999938964844,
      "low": 57.38999938964844,
      "close": 57.38999938964844,
      "volume": 0
    },
    {
      "time": "2026-06-05",
      "open": 56.689998626708984,
      "high": 56.689998626708984,
      "low": 56.689998626708984,
      "close": 56.689998626708984,
      "volume": 0
    },
    {
      "time": "2026-06-08",
      "open": 56.65999984741211,
      "high": 56.65999984741211,
      "low": 56.65999984741211,
      "close": 56.65999984741211,
      "volume": 0
    },
    {
      "time": "2026-06-09",
      "open": 57.65999984741211,
      "high": 57.65999984741211,
      "low": 57.65999984741211,
      "close": 57.65999984741211,
      "volume": 0
    },
    {
      "time": "2026-06-10",
      "open": 56.20000076293945,
      "high": 56.20000076293945,
      "low": 56.20000076293945,
      "close": 56.20000076293945,
      "volume": 0
    },
    {
      "time": "2026-06-11",
      "open": 57.349998474121094,
      "high": 57.349998474121094,
      "low": 57.349998474121094,
      "close": 57.349998474121094,
      "volume": 0
    },
    {
      "time": "2026-06-12",
      "open": 57.63999938964844,
      "high": 57.63999938964844,
      "low": 57.63999938964844,
      "close": 57.63999938964844,
      "volume": 0
    },
    {
      "time": "2026-06-15",
      "open": 58.0099983215332,
      "high": 58.0099983215332,
      "low": 58.0099983215332,
      "close": 58.0099983215332,
      "volume": 0
    },
    {
      "time": "2026-06-16",
      "open": 57.959999084472656,
      "high": 57.959999084472656,
      "low": 57.959999084472656,
      "close": 57.959999084472656,
      "volume": 0
    },
    {
      "time": "2026-06-17",
      "open": 56.68000030517578,
      "high": 56.68000030517578,
      "low": 56.68000030517578,
      "close": 56.68000030517578,
      "volume": 0
    },
    {
      "time": "2026-06-18",
      "open": 57.529998779296875,
      "high": 57.529998779296875,
      "low": 57.529998779296875,
      "close": 57.529998779296875,
      "volume": 0
    },
    {
      "time": "2026-06-22",
      "open": 57.29999923706055,
      "high": 57.29999923706055,
      "low": 57.29999923706055,
      "close": 57.29999923706055,
      "volume": 0
    },
    {
      "time": "2026-06-23",
      "open": 56.54999923706055,
      "high": 56.54999923706055,
      "low": 56.54999923706055,
      "close": 56.54999923706055,
      "volume": 0
    },
    {
      "time": "2026-06-24",
      "open": 57.16999816894531,
      "high": 57.16999816894531,
      "low": 57.16999816894531,
      "close": 57.16999816894531,
      "volume": 0
    },
    {
      "time": "2026-06-25",
      "open": 57.720001220703125,
      "high": 57.720001220703125,
      "low": 57.720001220703125,
      "close": 57.720001220703125,
      "volume": 0
    },
    {
      "time": "2026-06-26",
      "open": 57.38999938964844,
      "high": 57.38999938964844,
      "low": 57.38999938964844,
      "close": 57.38999938964844,
      "volume": 0
    },
    {
      "time": "2026-06-29",
      "open": 57.290000915527344,
      "high": 57.290000915527344,
      "low": 57.290000915527344,
      "close": 57.290000915527344,
      "volume": 0
    },
    {
      "time": "2026-06-30",
      "open": 57.900001525878906,
      "high": 57.900001525878906,
      "low": 57.900001525878906,
      "close": 57.900001525878906,
      "volume": 0
    },
    {
      "time": "2026-07-01",
      "open": 57.95000076293945,
      "high": 57.95000076293945,
      "low": 57.95000076293945,
      "close": 57.95000076293945,
      "volume": 0
    },
    {
      "time": "2026-07-02",
      "open": 57.95000076293945,
      "high": 57.95000076293945,
      "low": 57.95000076293945,
      "close": 57.95000076293945,
      "volume": 0
    },
    {
      "time": "2026-07-06",
      "open": 58.459999084472656,
      "high": 58.459999084472656,
      "low": 58.459999084472656,
      "close": 58.459999084472656,
      "volume": 0
    },
    {
      "time": "2026-07-07",
      "open": 57.79999923706055,
      "high": 57.79999923706055,
      "low": 57.79999923706055,
      "close": 57.79999923706055,
      "volume": 0
    },
    {
      "time": "2026-07-08",
      "open": 57.16999816894531,
      "high": 57.16999816894531,
      "low": 57.16999816894531,
      "close": 57.16999816894531,
      "volume": 0
    },
    {
      "time": "2026-07-09",
      "open": 57.810001373291016,
      "high": 57.810001373291016,
      "low": 57.810001373291016,
      "close": 57.810001373291016,
      "volume": 0
    },
    {
      "time": "2026-07-10",
      "open": 57.9900016784668,
      "high": 57.9900016784668,
      "low": 57.9900016784668,
      "close": 57.9900016784668,
      "volume": 0
    },
    {
      "time": "2026-07-13",
      "open": 58,
      "high": 58,
      "low": 58,
      "close": 58,
      "volume": 0
    },
    {
      "time": "2026-07-14",
      "open": 58.0099983215332,
      "high": 58.0099983215332,
      "low": 58.0099983215332,
      "close": 58.0099983215332,
      "volume": 0
    },
    {
      "time": "2026-07-15",
      "open": 58.09000015258789,
      "high": 58.09000015258789,
      "low": 58.09000015258789,
      "close": 58.09000015258789,
      "volume": 0
    },
    {
      "time": "2026-07-16",
      "open": 58.970001220703125,
      "high": 58.970001220703125,
      "low": 58.970001220703125,
      "close": 58.970001220703125,
      "volume": 0
    },
    {
      "time": "2026-07-17",
      "open": 58.310001373291016,
      "high": 58.310001373291016,
      "low": 58.310001373291016,
      "close": 58.310001373291016,
      "volume": 0
    },
    {
      "time": "2026-07-20",
      "open": 57.9900016784668,
      "high": 57.9900016784668,
      "low": 57.9900016784668,
      "close": 57.9900016784668,
      "volume": 0
    },
    {
      "time": "2026-07-21",
      "open": 57.939998626708984,
      "high": 57.939998626708984,
      "low": 57.939998626708984,
      "close": 57.939998626708984,
      "volume": 0
    },
    {
      "time": "2026-07-22",
      "open": 58.15999984741211,
      "high": 58.15999984741211,
      "low": 58.15999984741211,
      "close": 58.15999984741211,
      "volume": 0
    },
    {
      "time": "2026-07-23",
      "open": 58.119998931884766,
      "high": 58.119998931884766,
      "low": 58.119998931884766,
      "close": 58.119998931884766,
      "volume": 0
    },
    {
      "time": "2026-07-24",
      "open": 58.09000015258789,
      "high": 58.09000015258789,
      "low": 58.09000015258789,
      "close": 58.09000015258789,
      "volume": 0
    },
    {
      "time": "2026-07-27",
      "open": 58.560001373291016,
      "high": 58.560001373291016,
      "low": 58.560001373291016,
      "close": 58.560001373291016,
      "volume": 0
    },
    {
      "time": "2026-07-28",
      "open": 59.27000045776367,
      "high": 59.27000045776367,
      "low": 59.27000045776367,
      "close": 59.27000045776367,
      "volume": 0
    },
    {
      "time": "2026-07-29",
      "open": 58.22999954223633,
      "high": 58.22999954223633,
      "low": 58.22999954223633,
      "close": 58.22999954223633,
      "volume": 0
    },
    {
      "time": "2026-07-30",
      "open": 57.83000183105469,
      "high": 57.83000183105469,
      "low": 57.83000183105469,
      "close": 57.83000183105469,
      "volume": 0
    },
    {
      "time": "2026-07-31",
      "open": 57.97999954223633,
      "high": 57.97999954223633,
      "low": 57.97999954223633,
      "close": 57.97999954223633,
      "volume": 0
    },
    {
      "time": "2026-08-03",
      "open": 58.790000915527344,
      "high": 58.790000915527344,
      "low": 58.790000915527344,
      "close": 58.790000915527344,
      "volume": 0
    },
    {
      "time": "2026-08-04",
      "open": 59.650001525878906,
      "high": 59.650001525878906,
      "low": 59.650001525878906,
      "close": 59.650001525878906,
      "volume": 0
    },
    {
      "time": "2026-08-05",
      "open": 59.66999816894531,
      "high": 59.66999816894531,
      "low": 59.66999816894531,
      "close": 59.66999816894531,
      "volume": 0
    },
    {
      "time": "2026-08-06",
      "open": 59.2599983215332,
      "high": 59.2599983215332,
      "low": 59.2599983215332,
      "close": 59.2599983215332,
      "volume": 0
    },
    {
      "time": "2026-08-07",
      "open": 59.779998779296875,
      "high": 59.779998779296875,
      "low": 59.779998779296875,
      "close": 59.779998779296875,
      "volume": 0
    },
    {
      "time": "2026-08-10",
      "open": 59.439998626708984,
      "high": 59.439998626708984,
      "low": 59.439998626708984,
      "close": 59.439998626708984,
      "volume": 0
    },
    {
      "time": "2026-08-11",
      "open": 59.650001525878906,
      "high": 59.650001525878906,
      "low": 59.650001525878906,
      "close": 59.650001525878906,
      "volume": 0
    },
    {
      "time": "2026-08-12",
      "open": 59.650001525878906,
      "high": 59.650001525878906,
      "low": 59.650001525878906,
      "close": 59.650001525878906,
      "volume": 0
    },
    {
      "time": "2026-08-13",
      "open": 59.939998626708984,
      "high": 59.939998626708984,
      "low": 59.939998626708984,
      "close": 59.939998626708984,
      "volume": 0
    },
    {
      "time": "2026-08-14",
      "open": 59.790000915527344,
      "high": 59.790000915527344,
      "low": 59.790000915527344,
      "close": 59.790000915527344,
      "volume": 0
    },
    {
      "time": "2026-08-17",
      "open": 59.060001373291016,
      "high": 59.060001373291016,
      "low": 59.060001373291016,
      "close": 59.060001373291016,
      "volume": 0
    },
    {
      "time": "2026-08-18",
      "open": 58.59000015258789,
      "high": 58.59000015258789,
      "low": 58.59000015258789,
      "close": 58.59000015258789,
      "volume": 0
    },
    {
      "time": "2026-08-19",
      "open": 58.849998474121094,
      "high": 58.849998474121094,
      "low": 58.849998474121094,
      "close": 58.849998474121094,
      "volume": 0
    },
    {
      "time": "2026-08-20",
      "open": 58.36000061035156,
      "high": 58.36000061035156,
      "low": 58.36000061035156,
      "close": 58.36000061035156,
      "volume": 0
    },
    {
      "time": "2026-08-21",
      "open": 58.709999084472656,
      "high": 58.709999084472656,
      "low": 58.709999084472656,
      "close": 58.709999084472656,
      "volume": 0
    },
    {
      "time": "2026-08-24",
      "open": 58.560001373291016,
      "high": 58.560001373291016,
      "low": 58.560001373291016,
      "close": 58.560001373291016,
      "volume": 0
    },
    {
      "time": "2026-08-25",
      "open": 58.2400016784668,
      "high": 58.2400016784668,
      "low": 58.2400016784668,
      "close": 58.2400016784668,
      "volume": 0
    },
    {
      "time": "2026-08-26",
      "open": 58.45000076293945,
      "high": 58.45000076293945,
      "low": 58.45000076293945,
      "close": 58.45000076293945,
      "volume": 0
    },
    {
      "time": "2026-08-27",
      "open": 58.13999938964844,
      "high": 58.13999938964844,
      "low": 58.13999938964844,
      "close": 58.13999938964844,
      "volume": 0
    },
    {
      "time": "2026-08-28",
      "open": 57.630001068115234,
      "high": 57.630001068115234,
      "low": 57.630001068115234,
      "close": 57.630001068115234,
      "volume": 0
    },
    {
      "time": "2026-08-31",
      "open": 57.29999923706055,
      "high": 57.29999923706055,
      "low": 57.29999923706055,
      "close": 57.29999923706055,
      "volume": 0
    },
    {
      "time": "2026-09-01",
      "open": 56.470001220703125,
      "high": 56.470001220703125,
      "low": 56.470001220703125,
      "close": 56.470001220703125,
      "volume": 0
    },
    {
      "time": "2026-09-02",
      "open": 56.47999954223633,
      "high": 56.47999954223633,
      "low": 56.47999954223633,
      "close": 56.47999954223633,
      "volume": 0
    },
    {
      "time": "2026-09-03",
      "open": 56.79999923706055,
      "high": 56.79999923706055,
      "low": 56.79999923706055,
      "close": 56.79999923706055,
      "volume": 0
    },
    {
      "time": "2026-09-04",
      "open": 56.72999954223633,
      "high": 56.72999954223633,
      "low": 56.72999954223633,
      "close": 56.72999954223633,
      "volume": 0
    },
    {
      "time": "2026-09-08",
      "open": 56.02000045776367,
      "high": 56.02000045776367,
      "low": 56.02000045776367,
      "close": 56.02000045776367,
      "volume": 0
    },
    {
      "time": "2026-09-09",
      "open": 55.33000183105469,
      "high": 55.33000183105469,
      "low": 55.33000183105469,
      "close": 55.33000183105469,
      "volume": 0
    },
    {
      "time": "2026-09-10",
      "open": 54.869998931884766,
      "high": 54.869998931884766,
      "low": 54.869998931884766,
      "close": 54.869998931884766,
      "volume": 0
    },
    {
      "time": "2026-09-11",
      "open": 55.52000045776367,
      "high": 55.52000045776367,
      "low": 55.52000045776367,
      "close": 55.52000045776367,
      "volume": 0
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 60.242999954223635
    },
    {
      "time": "2025-11-24",
      "value": 60.176199951171874
    },
    {
      "time": "2025-11-25",
      "value": 60.13259994506836
    },
    {
      "time": "2025-11-26",
      "value": 60.09719993591309
    },
    {
      "time": "2025-11-28",
      "value": 60.05399993896484
    },
    {
      "time": "2025-12-01",
      "value": 60.011999969482424
    },
    {
      "time": "2025-12-02",
      "value": 59.96719993591309
    },
    {
      "time": "2025-12-03",
      "value": 59.94079986572265
    },
    {
      "time": "2025-12-04",
      "value": 59.9265998840332
    },
    {
      "time": "2025-12-05",
      "value": 59.92259986877441
    },
    {
      "time": "2025-12-08",
      "value": 59.89719985961914
    },
    {
      "time": "2025-12-09",
      "value": 59.86199981689453
    },
    {
      "time": "2025-12-10",
      "value": 59.84219978332519
    },
    {
      "time": "2025-12-11",
      "value": 59.84379974365234
    },
    {
      "time": "2025-12-12",
      "value": 59.83179977416992
    },
    {
      "time": "2025-12-15",
      "value": 59.81839973449707
    },
    {
      "time": "2025-12-16",
      "value": 59.74519973754883
    },
    {
      "time": "2025-12-17",
      "value": 59.67939979553223
    },
    {
      "time": "2025-12-18",
      "value": 59.60719985961914
    },
    {
      "time": "2025-12-19",
      "value": 59.55679992675781
    },
    {
      "time": "2025-12-22",
      "value": 59.54499992370606
    },
    {
      "time": "2025-12-23",
      "value": 59.513999938964844
    },
    {
      "time": "2025-12-24",
      "value": 59.473999938964845
    },
    {
      "time": "2025-12-26",
      "value": 59.43499992370605
    },
    {
      "time": "2025-12-29",
      "value": 59.397999954223636
    },
    {
      "time": "2025-12-30",
      "value": 59.35319999694824
    },
    {
      "time": "2025-12-31",
      "value": 59.2776000213623
    },
    {
      "time": "2026-01-02",
      "value": 59.20740005493164
    },
    {
      "time": "2026-01-05",
      "value": 59.17460006713867
    },
    {
      "time": "2026-01-06",
      "value": 59.14140007019043
    },
    {
      "time": "2026-01-07",
      "value": 59.0942000579834
    },
    {
      "time": "2026-01-08",
      "value": 59.05500007629394
    },
    {
      "time": "2026-01-09",
      "value": 59.03540008544922
    },
    {
      "time": "2026-01-12",
      "value": 59.03740005493164
    },
    {
      "time": "2026-01-13",
      "value": 59.03639999389648
    },
    {
      "time": "2026-01-14",
      "value": 59.04040000915527
    },
    {
      "time": "2026-01-15",
      "value": 59.06800003051758
    },
    {
      "time": "2026-01-16",
      "value": 59.096800003051754
    },
    {
      "time": "2026-01-20",
      "value": 59.096999969482425
    },
    {
      "time": "2026-01-21",
      "value": 59.13599990844727
    },
    {
      "time": "2026-01-22",
      "value": 59.168599929809574
    },
    {
      "time": "2026-01-23",
      "value": 59.18099990844726
    },
    {
      "time": "2026-01-26",
      "value": 59.19119987487793
    },
    {
      "time": "2026-01-27",
      "value": 59.197799835205075
    },
    {
      "time": "2026-01-28",
      "value": 59.2223998260498
    },
    {
      "time": "2026-01-29",
      "value": 59.24919982910156
    },
    {
      "time": "2026-01-30",
      "value": 59.28759979248047
    },
    {
      "time": "2026-02-02",
      "value": 59.34199981689453
    },
    {
      "time": "2026-02-03",
      "value": 59.37779975891113
    },
    {
      "time": "2026-02-04",
      "value": 59.438999786376954
    },
    {
      "time": "2026-02-05",
      "value": 59.46679977416992
    },
    {
      "time": "2026-02-06",
      "value": 59.525199813842775
    },
    {
      "time": "2026-02-09",
      "value": 59.56059982299805
    },
    {
      "time": "2026-02-10",
      "value": 59.584599838256835
    },
    {
      "time": "2026-02-11",
      "value": 59.6065998840332
    },
    {
      "time": "2026-02-12",
      "value": 59.61219985961914
    },
    {
      "time": "2026-02-13",
      "value": 59.62939987182617
    },
    {
      "time": "2026-02-17",
      "value": 59.623199920654294
    },
    {
      "time": "2026-02-18",
      "value": 59.62679992675781
    },
    {
      "time": "2026-02-19",
      "value": 59.61979995727539
    },
    {
      "time": "2026-02-20",
      "value": 59.62339996337891
    },
    {
      "time": "2026-02-23",
      "value": 59.61879997253418
    },
    {
      "time": "2026-02-24",
      "value": 59.609400024414064
    },
    {
      "time": "2026-02-25",
      "value": 59.58320007324219
    },
    {
      "time": "2026-02-26",
      "value": 59.57520004272461
    },
    {
      "time": "2026-02-27",
      "value": 59.56760009765625
    },
    {
      "time": "2026-03-02",
      "value": 59.621800079345704
    },
    {
      "time": "2026-03-03",
      "value": 59.67100006103516
    },
    {
      "time": "2026-03-04",
      "value": 59.72
    },
    {
      "time": "2026-03-05",
      "value": 59.73879997253418
    },
    {
      "time": "2026-03-06",
      "value": 59.72379997253418
    },
    {
      "time": "2026-03-09",
      "value": 59.71299995422363
    },
    {
      "time": "2026-03-10",
      "value": 59.684599990844724
    },
    {
      "time": "2026-03-11",
      "value": 59.65139999389648
    },
    {
      "time": "2026-03-12",
      "value": 59.589199981689454
    },
    {
      "time": "2026-03-13",
      "value": 59.53199996948242
    },
    {
      "time": "2026-03-16",
      "value": 59.496599960327146
    },
    {
      "time": "2026-03-17",
      "value": 59.455399932861326
    },
    {
      "time": "2026-03-18",
      "value": 59.38379997253418
    },
    {
      "time": "2026-03-19",
      "value": 59.29680000305176
    },
    {
      "time": "2026-03-20",
      "value": 59.21319999694824
    },
    {
      "time": "2026-03-23",
      "value": 59.13059997558594
    },
    {
      "time": "2026-03-24",
      "value": 59.035800018310546
    },
    {
      "time": "2026-03-25",
      "value": 58.94060005187988
    },
    {
      "time": "2026-03-26",
      "value": 58.83200004577637
    },
    {
      "time": "2026-03-27",
      "value": 58.70220008850097
    },
    {
      "time": "2026-03-30",
      "value": 58.55400009155274
    },
    {
      "time": "2026-03-31",
      "value": 58.43920013427734
    },
    {
      "time": "2026-04-01",
      "value": 58.35360015869141
    },
    {
      "time": "2026-04-02",
      "value": 58.24040016174317
    },
    {
      "time": "2026-04-06",
      "value": 58.135800170898435
    },
    {
      "time": "2026-04-07",
      "value": 58.04340019226074
    },
    {
      "time": "2026-04-08",
      "value": 57.992600173950194
    },
    {
      "time": "2026-04-09",
      "value": 57.94580017089844
    },
    {
      "time": "2026-04-10",
      "value": 57.88960014343262
    },
    {
      "time": "2026-04-13",
      "value": 57.86080009460449
    },
    {
      "time": "2026-04-14",
      "value": 57.84300010681152
    },
    {
      "time": "2026-04-15",
      "value": 57.80440010070801
    },
    {
      "time": "2026-04-16",
      "value": 57.78880012512207
    },
    {
      "time": "2026-04-17",
      "value": 57.78260009765625
    },
    {
      "time": "2026-04-20",
      "value": 57.78800010681152
    },
    {
      "time": "2026-04-21",
      "value": 57.760600051879884
    },
    {
      "time": "2026-04-22",
      "value": 57.731000061035154
    },
    {
      "time": "2026-04-23",
      "value": 57.71880004882812
    },
    {
      "time": "2026-04-24",
      "value": 57.69940002441406
    },
    {
      "time": "2026-04-27",
      "value": 57.69860000610352
    },
    {
      "time": "2026-04-28",
      "value": 57.66419998168945
    },
    {
      "time": "2026-04-29",
      "value": 57.63059997558594
    },
    {
      "time": "2026-04-30",
      "value": 57.60159996032715
    },
    {
      "time": "2026-05-01",
      "value": 57.56879997253418
    },
    {
      "time": "2026-05-04",
      "value": 57.51699996948242
    },
    {
      "time": "2026-05-05",
      "value": 57.489599990844724
    },
    {
      "time": "2026-05-06",
      "value": 57.45979995727539
    },
    {
      "time": "2026-05-07",
      "value": 57.422199935913085
    },
    {
      "time": "2026-05-08",
      "value": 57.371199951171874
    },
    {
      "time": "2026-05-11",
      "value": 57.312199935913085
    },
    {
      "time": "2026-05-12",
      "value": 57.23919998168945
    },
    {
      "time": "2026-05-13",
      "value": 57.16919998168945
    },
    {
      "time": "2026-05-14",
      "value": 57.096999969482425
    },
    {
      "time": "2026-05-15",
      "value": 57.034599990844725
    },
    {
      "time": "2026-05-18",
      "value": 56.99880004882812
    },
    {
      "time": "2026-05-19",
      "value": 56.945000076293944
    },
    {
      "time": "2026-05-20",
      "value": 56.9268000793457
    },
    {
      "time": "2026-05-21",
      "value": 56.91520011901856
    },
    {
      "time": "2026-05-22",
      "value": 56.94640007019043
    },
    {
      "time": "2026-05-26",
      "value": 56.98720001220703
    },
    {
      "time": "2026-05-27",
      "value": 57.01020004272461
    },
    {
      "time": "2026-05-28",
      "value": 57.03540008544922
    },
    {
      "time": "2026-05-29",
      "value": 57.06860008239746
    },
    {
      "time": "2026-06-01",
      "value": 57.095200042724606
    },
    {
      "time": "2026-06-02",
      "value": 57.134800033569334
    },
    {
      "time": "2026-06-03",
      "value": 57.16459999084473
    },
    {
      "time": "2026-06-04",
      "value": 57.205799942016604
    },
    {
      "time": "2026-06-05",
      "value": 57.22959991455078
    },
    {
      "time": "2026-06-08",
      "value": 57.2707999420166
    },
    {
      "time": "2026-06-09",
      "value": 57.34959991455078
    },
    {
      "time": "2026-06-10",
      "value": 57.40099990844727
    },
    {
      "time": "2026-06-11",
      "value": 57.4439998626709
    },
    {
      "time": "2026-06-12",
      "value": 57.489199829101565
    },
    {
      "time": "2026-06-15",
      "value": 57.5423998260498
    },
    {
      "time": "2026-06-16",
      "value": 57.58579978942871
    },
    {
      "time": "2026-06-17",
      "value": 57.60659980773926
    },
    {
      "time": "2026-06-18",
      "value": 57.60199981689453
    },
    {
      "time": "2026-06-22",
      "value": 57.59339981079101
    },
    {
      "time": "2026-06-23",
      "value": 57.57919982910156
    },
    {
      "time": "2026-06-24",
      "value": 57.55659980773926
    },
    {
      "time": "2026-06-25",
      "value": 57.53999984741211
    },
    {
      "time": "2026-06-26",
      "value": 57.525199813842775
    },
    {
      "time": "2026-06-29",
      "value": 57.50599983215332
    },
    {
      "time": "2026-06-30",
      "value": 57.476599884033206
    },
    {
      "time": "2026-07-01",
      "value": 57.439999923706054
    },
    {
      "time": "2026-07-02",
      "value": 57.40659996032715
    },
    {
      "time": "2026-07-06",
      "value": 57.385799942016604
    },
    {
      "time": "2026-07-07",
      "value": 57.344199905395506
    },
    {
      "time": "2026-07-08",
      "value": 57.29619987487793
    },
    {
      "time": "2026-07-09",
      "value": 57.26359992980957
    },
    {
      "time": "2026-07-10",
      "value": 57.255
    },
    {
      "time": "2026-07-13",
      "value": 57.254599990844724
    },
    {
      "time": "2026-07-14",
      "value": 57.2357999420166
    },
    {
      "time": "2026-07-15",
      "value": 57.23099990844727
    },
    {
      "time": "2026-07-16",
      "value": 57.26099990844727
    },
    {
      "time": "2026-07-17",
      "value": 57.2707999420166
    },
    {
      "time": "2026-07-20",
      "value": 57.26059997558594
    },
    {
      "time": "2026-07-21",
      "value": 57.25979995727539
    },
    {
      "time": "2026-07-22",
      "value": 57.26879997253418
    },
    {
      "time": "2026-07-23",
      "value": 57.2857999420166
    },
    {
      "time": "2026-07-24",
      "value": 57.311399917602536
    },
    {
      "time": "2026-07-27",
      "value": 57.3557999420166
    },
    {
      "time": "2026-07-28",
      "value": 57.412799987792965
    },
    {
      "time": "2026-07-29",
      "value": 57.46299995422363
    },
    {
      "time": "2026-07-30",
      "value": 57.49979995727539
    },
    {
      "time": "2026-07-31",
      "value": 57.55459991455078
    },
    {
      "time": "2026-08-03",
      "value": 57.60599990844727
    },
    {
      "time": "2026-08-04",
      "value": 57.6731999206543
    },
    {
      "time": "2026-08-05",
      "value": 57.73139991760254
    },
    {
      "time": "2026-08-06",
      "value": 57.77139991760254
    },
    {
      "time": "2026-08-07",
      "value": 57.83079986572265
    },
    {
      "time": "2026-08-10",
      "value": 57.87559982299805
    },
    {
      "time": "2026-08-11",
      "value": 57.92779983520508
    },
    {
      "time": "2026-08-12",
      "value": 57.986999893188475
    },
    {
      "time": "2026-08-13",
      "value": 58.05039985656738
    },
    {
      "time": "2026-08-14",
      "value": 58.10779991149902
    },
    {
      "time": "2026-08-17",
      "value": 58.14119995117188
    },
    {
      "time": "2026-08-18",
      "value": 58.17919998168945
    },
    {
      "time": "2026-08-19",
      "value": 58.22299995422363
    },
    {
      "time": "2026-08-20",
      "value": 58.23699996948242
    },
    {
      "time": "2026-08-21",
      "value": 58.28719993591309
    },
    {
      "time": "2026-08-24",
      "value": 58.31139999389649
    },
    {
      "time": "2026-08-25",
      "value": 58.323400039672855
    },
    {
      "time": "2026-08-26",
      "value": 58.332200088500976
    },
    {
      "time": "2026-08-27",
      "value": 58.335800094604494
    },
    {
      "time": "2026-08-28",
      "value": 58.354800109863284
    },
    {
      "time": "2026-08-31",
      "value": 58.35020011901855
    },
    {
      "time": "2026-09-01",
      "value": 58.333600158691404
    },
    {
      "time": "2026-09-02",
      "value": 58.33220016479492
    },
    {
      "time": "2026-09-03",
      "value": 58.324800186157226
    },
    {
      "time": "2026-09-04",
      "value": 58.305000152587894
    },
    {
      "time": "2026-09-08",
      "value": 58.2776001739502
    },
    {
      "time": "2026-09-09",
      "value": 58.23840019226074
    },
    {
      "time": "2026-09-10",
      "value": 58.17780014038086
    },
    {
      "time": "2026-09-11",
      "value": 58.12920013427734
    }
  ],
  "analysis": null
}