{
  "ok": true,
  "cached": false,
  "ticker": "VSGX",
  "price": 79,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 66.36000061035156,
      "high": 66.66000366210938,
      "low": 66.2300033569336,
      "close": 66.61000061035156,
      "volume": 105400
    },
    {
      "time": "2025-07-28",
      "open": 66.1500015258789,
      "high": 66.20999908447266,
      "low": 65.70999908447266,
      "close": 65.86000061035156,
      "volume": 149400
    },
    {
      "time": "2025-07-29",
      "open": 66.08999633789062,
      "high": 66.12999725341797,
      "low": 65.61000061035156,
      "close": 65.66999816894531,
      "volume": 110800
    },
    {
      "time": "2025-07-30",
      "open": 65.4000015258789,
      "high": 65.68000030517578,
      "low": 65.08999633789062,
      "close": 65.26000213623047,
      "volume": 90000
    },
    {
      "time": "2025-07-31",
      "open": 65.52999877929688,
      "high": 65.52999877929688,
      "low": 64.63999938964844,
      "close": 64.79000091552734,
      "volume": 105800
    },
    {
      "time": "2025-08-01",
      "open": 64.69000244140625,
      "high": 64.91999816894531,
      "low": 64.16000366210938,
      "close": 64.58000183105469,
      "volume": 131700
    },
    {
      "time": "2025-08-04",
      "open": 65.01000213623047,
      "high": 65.7699966430664,
      "low": 65.01000213623047,
      "close": 65.41999816894531,
      "volume": 91900
    },
    {
      "time": "2025-08-05",
      "open": 65.55000305175781,
      "high": 66.48999786376953,
      "low": 65.20999908447266,
      "close": 65.51000213623047,
      "volume": 139000
    },
    {
      "time": "2025-08-06",
      "open": 65.66000366210938,
      "high": 65.91999816894531,
      "low": 65.5999984741211,
      "close": 65.88999938964844,
      "volume": 128000
    },
    {
      "time": "2025-08-07",
      "open": 66.55000305175781,
      "high": 66.68000030517578,
      "low": 66.19000244140625,
      "close": 66.43000030517578,
      "volume": 121900
    },
    {
      "time": "2025-08-08",
      "open": 66.55000305175781,
      "high": 66.80000305175781,
      "low": 66.48999786376953,
      "close": 66.66999816894531,
      "volume": 110400
    },
    {
      "time": "2025-08-11",
      "open": 66.62000274658203,
      "high": 66.69999694824219,
      "low": 66.45999908447266,
      "close": 66.55000305175781,
      "volume": 124800
    },
    {
      "time": "2025-08-12",
      "open": 66.81999969482422,
      "high": 67.30000305175781,
      "low": 66.72000122070312,
      "close": 67.2699966430664,
      "volume": 85100
    },
    {
      "time": "2025-08-13",
      "open": 67.61000061035156,
      "high": 67.7699966430664,
      "low": 67.55999755859375,
      "close": 67.73999786376953,
      "volume": 179200
    },
    {
      "time": "2025-08-14",
      "open": 67.30999755859375,
      "high": 67.5199966430664,
      "low": 67.19999694824219,
      "close": 67.5,
      "volume": 516300
    },
    {
      "time": "2025-08-15",
      "open": 67.79000091552734,
      "high": 67.9000015258789,
      "low": 67.62999725341797,
      "close": 67.77999877929688,
      "volume": 89500
    },
    {
      "time": "2025-08-18",
      "open": 67.61000061035156,
      "high": 67.91999816894531,
      "low": 67.61000061035156,
      "close": 67.91999816894531,
      "volume": 99300
    },
    {
      "time": "2025-08-19",
      "open": 67.94999694824219,
      "high": 68.02999877929688,
      "low": 67.61000061035156,
      "close": 67.66999816894531,
      "volume": 153900
    },
    {
      "time": "2025-08-20",
      "open": 67.88999938964844,
      "high": 69,
      "low": 67.5,
      "close": 67.80000305175781,
      "volume": 99800
    },
    {
      "time": "2025-08-21",
      "open": 67.44999694824219,
      "high": 67.58000183105469,
      "low": 67.33999633789062,
      "close": 67.45999908447266,
      "volume": 97200
    },
    {
      "time": "2025-08-22",
      "open": 67.7699966430664,
      "high": 68.66999816894531,
      "low": 67.62000274658203,
      "close": 68.62999725341797,
      "volume": 76100
    },
    {
      "time": "2025-08-25",
      "open": 68.30000305175781,
      "high": 68.4000015258789,
      "low": 67.77999877929688,
      "close": 67.79000091552734,
      "volume": 226200
    },
    {
      "time": "2025-08-26",
      "open": 67.6500015258789,
      "high": 67.86000061035156,
      "low": 67.62999725341797,
      "close": 67.79000091552734,
      "volume": 97100
    },
    {
      "time": "2025-08-27",
      "open": 67.30000305175781,
      "high": 67.68000030517578,
      "low": 67.19999694824219,
      "close": 67.66000366210938,
      "volume": 181800
    },
    {
      "time": "2025-08-28",
      "open": 67.72000122070312,
      "high": 68.45999908447266,
      "low": 67.55000305175781,
      "close": 67.88999938964844,
      "volume": 147800
    },
    {
      "time": "2025-08-29",
      "open": 67.41000366210938,
      "high": 67.7699966430664,
      "low": 67.33999633789062,
      "close": 67.45999908447266,
      "volume": 127100
    },
    {
      "time": "2025-09-02",
      "open": 67.23999786376953,
      "high": 67.23999786376953,
      "low": 66.54000091552734,
      "close": 66.94999694824219,
      "volume": 171200
    },
    {
      "time": "2025-09-03",
      "open": 66.9000015258789,
      "high": 67.22000122070312,
      "low": 66.9000015258789,
      "close": 67.16000366210938,
      "volume": 69200
    },
    {
      "time": "2025-09-04",
      "open": 67.20999908447266,
      "high": 67.55000305175781,
      "low": 67.05000305175781,
      "close": 67.55000305175781,
      "volume": 125500
    },
    {
      "time": "2025-09-05",
      "open": 68.22000122070312,
      "high": 68.30000305175781,
      "low": 67.72000122070312,
      "close": 68,
      "volume": 125000
    },
    {
      "time": "2025-09-08",
      "open": 68.30000305175781,
      "high": 68.66000366210938,
      "low": 68.22000122070312,
      "close": 68.6500015258789,
      "volume": 172000
    },
    {
      "time": "2025-09-09",
      "open": 68.43000030517578,
      "high": 68.5999984741211,
      "low": 68.37999725341797,
      "close": 68.5,
      "volume": 120900
    },
    {
      "time": "2025-09-10",
      "open": 68.69000244140625,
      "high": 68.87999725341797,
      "low": 68.54000091552734,
      "close": 68.66999816894531,
      "volume": 104200
    },
    {
      "time": "2025-09-11",
      "open": 68.91999816894531,
      "high": 69.47000122070312,
      "low": 68.91999816894531,
      "close": 69.47000122070312,
      "volume": 138900
    },
    {
      "time": "2025-09-12",
      "open": 69.27999877929688,
      "high": 69.31999969482422,
      "low": 69.05999755859375,
      "close": 69.23999786376953,
      "volume": 135700
    },
    {
      "time": "2025-09-15",
      "open": 69.55999755859375,
      "high": 69.70999908447266,
      "low": 69.47000122070312,
      "close": 69.70999908447266,
      "volume": 134400
    },
    {
      "time": "2025-09-16",
      "open": 69.7300033569336,
      "high": 69.80999755859375,
      "low": 69.5,
      "close": 69.76000213623047,
      "volume": 85800
    },
    {
      "time": "2025-09-17",
      "open": 69.70999908447266,
      "high": 70.25,
      "low": 69.41000366210938,
      "close": 69.73999786376953,
      "volume": 208500
    },
    {
      "time": "2025-09-18",
      "open": 69.7300033569336,
      "high": 70.19000244140625,
      "low": 69.52999877929688,
      "close": 69.94000244140625,
      "volume": 175100
    },
    {
      "time": "2025-09-19",
      "open": 69.25,
      "high": 69.30000305175781,
      "low": 69.05999755859375,
      "close": 69.2300033569336,
      "volume": 146300
    },
    {
      "time": "2025-09-22",
      "open": 69.30000305175781,
      "high": 69.5199966430664,
      "low": 69.05999755859375,
      "close": 69.51000213623047,
      "volume": 629700
    },
    {
      "time": "2025-09-23",
      "open": 69.7300033569336,
      "high": 69.7300033569336,
      "low": 69.25,
      "close": 69.33000183105469,
      "volume": 471300
    },
    {
      "time": "2025-09-24",
      "open": 69.06999969482422,
      "high": 69.12999725341797,
      "low": 68.72000122070312,
      "close": 68.83999633789062,
      "volume": 191400
    },
    {
      "time": "2025-09-25",
      "open": 68.2699966430664,
      "high": 68.44999694824219,
      "low": 68.05999755859375,
      "close": 68.3499984741211,
      "volume": 208300
    },
    {
      "time": "2025-09-26",
      "open": 68.31999969482422,
      "high": 68.55999755859375,
      "low": 68.2300033569336,
      "close": 68.5199966430664,
      "volume": 126600
    },
    {
      "time": "2025-09-29",
      "open": 68.97000122070312,
      "high": 69.29000091552734,
      "low": 68.83999633789062,
      "close": 69,
      "volume": 80200
    },
    {
      "time": "2025-09-30",
      "open": 68.98999786376953,
      "high": 69.4000015258789,
      "low": 68.98999786376953,
      "close": 69.37000274658203,
      "volume": 123000
    },
    {
      "time": "2025-10-01",
      "open": 69.66999816894531,
      "high": 69.98999786376953,
      "low": 69.66999816894531,
      "close": 69.87999725341797,
      "volume": 89700
    },
    {
      "time": "2025-10-02",
      "open": 70.30999755859375,
      "high": 70.30999755859375,
      "low": 69.76000213623047,
      "close": 70.08000183105469,
      "volume": 98900
    },
    {
      "time": "2025-10-03",
      "open": 70.5,
      "high": 70.70999908447266,
      "low": 70.36000061035156,
      "close": 70.63999938964844,
      "volume": 126700
    },
    {
      "time": "2025-10-06",
      "open": 70.76000213623047,
      "high": 70.94000244140625,
      "low": 70.66000366210938,
      "close": 70.80000305175781,
      "volume": 112000
    },
    {
      "time": "2025-10-07",
      "open": 70.6500015258789,
      "high": 70.7300033569336,
      "low": 70.18000030517578,
      "close": 70.18000030517578,
      "volume": 120500
    },
    {
      "time": "2025-10-08",
      "open": 70.31999969482422,
      "high": 70.44999694824219,
      "low": 70.22000122070312,
      "close": 70.44999694824219,
      "volume": 125700
    },
    {
      "time": "2025-10-09",
      "open": 70.43000030517578,
      "high": 70.5,
      "low": 69.69000244140625,
      "close": 69.9000015258789,
      "volume": 126400
    },
    {
      "time": "2025-10-10",
      "open": 69.72000122070312,
      "high": 69.8499984741211,
      "low": 68.11000061035156,
      "close": 68.22000122070312,
      "volume": 121800
    },
    {
      "time": "2025-10-13",
      "open": 69.11000061035156,
      "high": 69.33999633789062,
      "low": 68.87999725341797,
      "close": 69.2699966430664,
      "volume": 107200
    },
    {
      "time": "2025-10-14",
      "open": 68.66999816894531,
      "high": 69.52999877929688,
      "low": 68.63999938964844,
      "close": 69.18000030517578,
      "volume": 101900
    },
    {
      "time": "2025-10-15",
      "open": 69.77999877929688,
      "high": 70.16000366210938,
      "low": 69.55000305175781,
      "close": 69.95999908447266,
      "volume": 131400
    },
    {
      "time": "2025-10-16",
      "open": 70.31999969482422,
      "high": 70.62999725341797,
      "low": 70.06999969482422,
      "close": 70.3499984741211,
      "volume": 83700
    },
    {
      "time": "2025-10-17",
      "open": 69.69000244140625,
      "high": 70.41000366210938,
      "low": 69.69000244140625,
      "close": 70.25,
      "volume": 112800
    },
    {
      "time": "2025-10-20",
      "open": 70.56999969482422,
      "high": 71.12000274658203,
      "low": 70.55999755859375,
      "close": 70.94000244140625,
      "volume": 113500
    },
    {
      "time": "2025-10-21",
      "open": 70.91999816894531,
      "high": 70.91999816894531,
      "low": 70.30000305175781,
      "close": 70.4000015258789,
      "volume": 130500
    },
    {
      "time": "2025-10-22",
      "open": 70.3499984741211,
      "high": 70.58000183105469,
      "low": 69.97000122070312,
      "close": 70.31999969482422,
      "volume": 138300
    },
    {
      "time": "2025-10-23",
      "open": 70.26000213623047,
      "high": 70.75,
      "low": 70.11000061035156,
      "close": 70.5999984741211,
      "volume": 153000
    },
    {
      "time": "2025-10-24",
      "open": 70.86000061035156,
      "high": 71.20999908447266,
      "low": 70.77999877929688,
      "close": 70.87999725341797,
      "volume": 95100
    },
    {
      "time": "2025-10-27",
      "open": 71.4800033569336,
      "high": 71.51000213623047,
      "low": 71.26000213623047,
      "close": 71.43000030517578,
      "volume": 161300
    },
    {
      "time": "2025-10-28",
      "open": 71.2300033569336,
      "high": 71.51000213623047,
      "low": 71.13999938964844,
      "close": 71.33000183105469,
      "volume": 165500
    },
    {
      "time": "2025-10-29",
      "open": 71.61000061035156,
      "high": 71.63999938964844,
      "low": 70.80999755859375,
      "close": 71.18000030517578,
      "volume": 145900
    },
    {
      "time": "2025-10-30",
      "open": 70.5,
      "high": 70.91999816894531,
      "low": 70.5,
      "close": 70.61000061035156,
      "volume": 216700
    },
    {
      "time": "2025-10-31",
      "open": 70.5199966430664,
      "high": 70.7300033569336,
      "low": 70.2300033569336,
      "close": 70.41000366210938,
      "volume": 135000
    },
    {
      "time": "2025-11-03",
      "open": 70.69999694824219,
      "high": 70.9000015258789,
      "low": 70.30000305175781,
      "close": 70.54000091552734,
      "volume": 303600
    },
    {
      "time": "2025-11-04",
      "open": 69.77999877929688,
      "high": 70.12999725341797,
      "low": 69.62000274658203,
      "close": 69.66999816894531,
      "volume": 120800
    },
    {
      "time": "2025-11-05",
      "open": 69.62999725341797,
      "high": 70.30000305175781,
      "low": 69.5,
      "close": 70.05000305175781,
      "volume": 132800
    },
    {
      "time": "2025-11-06",
      "open": 70.11000061035156,
      "high": 70.20999908447266,
      "low": 69.58999633789062,
      "close": 69.80999755859375,
      "volume": 199500
    },
    {
      "time": "2025-11-07",
      "open": 69.54000091552734,
      "high": 69.87999725341797,
      "low": 69.04000091552734,
      "close": 69.80999755859375,
      "volume": 188700
    },
    {
      "time": "2025-11-10",
      "open": 70.4000015258789,
      "high": 70.83000183105469,
      "low": 70.25,
      "close": 70.77999877929688,
      "volume": 159600
    },
    {
      "time": "2025-11-11",
      "open": 70.79000091552734,
      "high": 71.19999694824219,
      "low": 70.79000091552734,
      "close": 71.04000091552734,
      "volume": 99200
    },
    {
      "time": "2025-11-12",
      "open": 71.30999755859375,
      "high": 71.4800033569336,
      "low": 71.27999877929688,
      "close": 71.37000274658203,
      "volume": 96800
    },
    {
      "time": "2025-11-13",
      "open": 71.19999694824219,
      "high": 71.3499984741211,
      "low": 70.48999786376953,
      "close": 70.68000030517578,
      "volume": 157100
    },
    {
      "time": "2025-11-14",
      "open": 70.0999984741211,
      "high": 70.77999877929688,
      "low": 70.05000305175781,
      "close": 70.47000122070312,
      "volume": 120500
    },
    {
      "time": "2025-11-17",
      "open": 70.02999877929688,
      "high": 70.23999786376953,
      "low": 69.3499984741211,
      "close": 69.5999984741211,
      "volume": 144600
    },
    {
      "time": "2025-11-18",
      "open": 68.87999725341797,
      "high": 69.23999786376953,
      "low": 68.54000091552734,
      "close": 69.0199966430664,
      "volume": 121300
    },
    {
      "time": "2025-11-19",
      "open": 68.9000015258789,
      "high": 69.2699966430664,
      "low": 68.55000305175781,
      "close": 68.80999755859375,
      "volume": 133500
    },
    {
      "time": "2025-11-20",
      "open": 69.31999969482422,
      "high": 69.45999908447266,
      "low": 67.88999938964844,
      "close": 67.88999938964844,
      "volume": 153700
    },
    {
      "time": "2025-11-21",
      "open": 68.02999877929688,
      "high": 68.93000030517578,
      "low": 67.87999725341797,
      "close": 68.68000030517578,
      "volume": 312600
    },
    {
      "time": "2025-11-24",
      "open": 68.93000030517578,
      "high": 69.16000366210938,
      "low": 68.69000244140625,
      "close": 68.98999786376953,
      "volume": 123600
    },
    {
      "time": "2025-11-25",
      "open": 69.02999877929688,
      "high": 69.87999725341797,
      "low": 68.88999938964844,
      "close": 69.69999694824219,
      "volume": 114700
    },
    {
      "time": "2025-11-26",
      "open": 69.91000366210938,
      "high": 70.68000030517578,
      "low": 69.7300033569336,
      "close": 70.33999633789062,
      "volume": 146700
    },
    {
      "time": "2025-11-28",
      "open": 70.43000030517578,
      "high": 70.93000030517578,
      "low": 70.33000183105469,
      "close": 70.75,
      "volume": 113100
    },
    {
      "time": "2025-12-01",
      "open": 70.4800033569336,
      "high": 70.75,
      "low": 70.4000015258789,
      "close": 70.41000366210938,
      "volume": 159300
    },
    {
      "time": "2025-12-02",
      "open": 70.69000244140625,
      "high": 70.69000244140625,
      "low": 70.33000183105469,
      "close": 70.61000061035156,
      "volume": 135900
    },
    {
      "time": "2025-12-03",
      "open": 70.48999786376953,
      "high": 70.83000183105469,
      "low": 70.3499984741211,
      "close": 70.81999969482422,
      "volume": 131900
    },
    {
      "time": "2025-12-04",
      "open": 71.12999725341797,
      "high": 71.19000244140625,
      "low": 70.80999755859375,
      "close": 71.0199966430664,
      "volume": 122800
    },
    {
      "time": "2025-12-05",
      "open": 71.36000061035156,
      "high": 71.54000091552734,
      "low": 71.08999633789062,
      "close": 71.20999908447266,
      "volume": 122400
    },
    {
      "time": "2025-12-08",
      "open": 71.43000030517578,
      "high": 71.55999755859375,
      "low": 70.83999633789062,
      "close": 71.05000305175781,
      "volume": 105300
    },
    {
      "time": "2025-12-09",
      "open": 70.87000274658203,
      "high": 71.12999725341797,
      "low": 70.68000030517578,
      "close": 70.80999755859375,
      "volume": 124600
    },
    {
      "time": "2025-12-10",
      "open": 71.05999755859375,
      "high": 71.87999725341797,
      "low": 71.01000213623047,
      "close": 71.76000213623047,
      "volume": 115700
    },
    {
      "time": "2025-12-11",
      "open": 71.66000366210938,
      "high": 72,
      "low": 71.52999877929688,
      "close": 71.83000183105469,
      "volume": 131200
    },
    {
      "time": "2025-12-12",
      "open": 71.83000183105469,
      "high": 71.97000122070312,
      "low": 71.12000274658203,
      "close": 71.20999908447266,
      "volume": 96800
    },
    {
      "time": "2025-12-15",
      "open": 71.91999816894531,
      "high": 71.98999786376953,
      "low": 71.5199966430664,
      "close": 71.68000030517578,
      "volume": 162700
    },
    {
      "time": "2025-12-16",
      "open": 71.44000244140625,
      "high": 71.66000366210938,
      "low": 71.12999725341797,
      "close": 71.41999816894531,
      "volume": 165800
    },
    {
      "time": "2025-12-17",
      "open": 71.26000213623047,
      "high": 71.47000122070312,
      "low": 70.72000122070312,
      "close": 70.83999633789062,
      "volume": 157000
    },
    {
      "time": "2025-12-18",
      "open": 71.56999969482422,
      "high": 71.77999877929688,
      "low": 71.2300033569336,
      "close": 71.44999694824219,
      "volume": 131900
    },
    {
      "time": "2025-12-19",
      "open": 70.75,
      "high": 71.19999694824219,
      "low": 70.75,
      "close": 70.9800033569336,
      "volume": 734300
    },
    {
      "time": "2025-12-22",
      "open": 70.83999633789062,
      "high": 71.41000366210938,
      "low": 70.79000091552734,
      "close": 71.36000061035156,
      "volume": 162300
    },
    {
      "time": "2025-12-23",
      "open": 71.66999816894531,
      "high": 71.9800033569336,
      "low": 71.54000091552734,
      "close": 71.8499984741211,
      "volume": 575400
    },
    {
      "time": "2025-12-24",
      "open": 71.83999633789062,
      "high": 71.93000030517578,
      "low": 71.63999938964844,
      "close": 71.81999969482422,
      "volume": 184600
    },
    {
      "time": "2025-12-26",
      "open": 71.87000274658203,
      "high": 72.18000030517578,
      "low": 71.87000274658203,
      "close": 72.18000030517578,
      "volume": 230400
    },
    {
      "time": "2025-12-29",
      "open": 72.52999877929688,
      "high": 72.55000305175781,
      "low": 71.56999969482422,
      "close": 71.9000015258789,
      "volume": 495500
    },
    {
      "time": "2025-12-30",
      "open": 72.12999725341797,
      "high": 72.16999816894531,
      "low": 71.9000015258789,
      "close": 71.94000244140625,
      "volume": 370300
    },
    {
      "time": "2025-12-31",
      "open": 71.91999816894531,
      "high": 71.91999816894531,
      "low": 71.58999633789062,
      "close": 71.62000274658203,
      "volume": 218900
    },
    {
      "time": "2026-01-02",
      "open": 72.63999938964844,
      "high": 72.6500015258789,
      "low": 72.23999786376953,
      "close": 72.6500015258789,
      "volume": 204000
    },
    {
      "time": "2026-01-05",
      "open": 72.88999938964844,
      "high": 73.47000122070312,
      "low": 72.77999877929688,
      "close": 73.47000122070312,
      "volume": 196000
    },
    {
      "time": "2026-01-06",
      "open": 73.75,
      "high": 73.87000274658203,
      "low": 73.61000061035156,
      "close": 73.72000122070312,
      "volume": 233900
    },
    {
      "time": "2026-01-07",
      "open": 73.56999969482422,
      "high": 73.66999816894531,
      "low": 73.30000305175781,
      "close": 73.38999938964844,
      "volume": 195300
    },
    {
      "time": "2026-01-08",
      "open": 73.25,
      "high": 73.51000213623047,
      "low": 73.13999938964844,
      "close": 73.44999694824219,
      "volume": 122000
    },
    {
      "time": "2026-01-09",
      "open": 73.7300033569336,
      "high": 74.11000061035156,
      "low": 73.62999725341797,
      "close": 74.05000305175781,
      "volume": 231900
    },
    {
      "time": "2026-01-12",
      "open": 74.08000183105469,
      "high": 74.72000122070312,
      "low": 74.08000183105469,
      "close": 74.69000244140625,
      "volume": 255400
    },
    {
      "time": "2026-01-13",
      "open": 74.5,
      "high": 74.5,
      "low": 74.08999633789062,
      "close": 74.16999816894531,
      "volume": 176700
    },
    {
      "time": "2026-01-14",
      "open": 74.5199966430664,
      "high": 74.55000305175781,
      "low": 74.13999938964844,
      "close": 74.55000305175781,
      "volume": 208000
    },
    {
      "time": "2026-01-15",
      "open": 74.7699966430664,
      "high": 74.9800033569336,
      "low": 74.62000274658203,
      "close": 74.72000122070312,
      "volume": 230600
    },
    {
      "time": "2026-01-16",
      "open": 74.7699966430664,
      "high": 75.12000274658203,
      "low": 74.44000244140625,
      "close": 74.87000274658203,
      "volume": 201100
    },
    {
      "time": "2026-01-20",
      "open": 74.19000244140625,
      "high": 74.41000366210938,
      "low": 73.76000213623047,
      "close": 73.81999969482422,
      "volume": 227000
    },
    {
      "time": "2026-01-21",
      "open": 74.11000061035156,
      "high": 74.80000305175781,
      "low": 73.83000183105469,
      "close": 74.47000122070312,
      "volume": 261900
    },
    {
      "time": "2026-01-22",
      "open": 75.02999877929688,
      "high": 75.37999725341797,
      "low": 74.9800033569336,
      "close": 75.25,
      "volume": 240900
    },
    {
      "time": "2026-01-23",
      "open": 74.91999816894531,
      "high": 75.58999633789062,
      "low": 74.83000183105469,
      "close": 75.51000213623047,
      "volume": 132100
    },
    {
      "time": "2026-01-26",
      "open": 75.6500015258789,
      "high": 76.2699966430664,
      "low": 75.6500015258789,
      "close": 75.91000366210938,
      "volume": 194200
    },
    {
      "time": "2026-01-27",
      "open": 76.61000061035156,
      "high": 77.2300033569336,
      "low": 76.58000183105469,
      "close": 77.0199966430664,
      "volume": 261500
    },
    {
      "time": "2026-01-28",
      "open": 77.05000305175781,
      "high": 77.13999938964844,
      "low": 76.20999908447266,
      "close": 76.86000061035156,
      "volume": 365100
    },
    {
      "time": "2026-01-29",
      "open": 77.16000366210938,
      "high": 77.16000366210938,
      "low": 75.77999877929688,
      "close": 76.7699966430664,
      "volume": 181500
    },
    {
      "time": "2026-01-30",
      "open": 76.18000030517578,
      "high": 76.38999938964844,
      "low": 75.27999877929688,
      "close": 75.47000122070312,
      "volume": 192900
    },
    {
      "time": "2026-02-02",
      "open": 75.75,
      "high": 76.13999938964844,
      "low": 75.5999984741211,
      "close": 75.9800033569336,
      "volume": 182500
    },
    {
      "time": "2026-02-03",
      "open": 76.27999877929688,
      "high": 76.4000015258789,
      "low": 75.41000366210938,
      "close": 76.19000244140625,
      "volume": 166100
    },
    {
      "time": "2026-02-04",
      "open": 76.83999633789062,
      "high": 76.83999633789062,
      "low": 75.69999694824219,
      "close": 76,
      "volume": 160400
    },
    {
      "time": "2026-02-05",
      "open": 75.38999938964844,
      "high": 75.83999633789062,
      "low": 75.12000274658203,
      "close": 75.30000305175781,
      "volume": 235100
    },
    {
      "time": "2026-02-06",
      "open": 76.91000366210938,
      "high": 76.94999694824219,
      "low": 76,
      "close": 76.94000244140625,
      "volume": 131400
    },
    {
      "time": "2026-02-09",
      "open": 77.2300033569336,
      "high": 78.06999969482422,
      "low": 77.13999938964844,
      "close": 78.06999969482422,
      "volume": 431300
    },
    {
      "time": "2026-02-10",
      "open": 80.37000274658203,
      "high": 80.77999877929688,
      "low": 78.11000061035156,
      "close": 78.16999816894531,
      "volume": 244600
    },
    {
      "time": "2026-02-11",
      "open": 78.58999633789062,
      "high": 78.79000091552734,
      "low": 78.05999755859375,
      "close": 78.69000244140625,
      "volume": 328400
    },
    {
      "time": "2026-02-12",
      "open": 78.9800033569336,
      "high": 78.98999786376953,
      "low": 77.73999786376953,
      "close": 77.91000366210938,
      "volume": 214700
    },
    {
      "time": "2026-02-13",
      "open": 77.80999755859375,
      "high": 78.83999633789062,
      "low": 77.37999725341797,
      "close": 78.18000030517578,
      "volume": 179700
    },
    {
      "time": "2026-02-17",
      "open": 78.1500015258789,
      "high": 78.55999755859375,
      "low": 77.12999725341797,
      "close": 78.08000183105469,
      "volume": 577000
    },
    {
      "time": "2026-02-18",
      "open": 78.22000122070312,
      "high": 78.75,
      "low": 78.08999633789062,
      "close": 78.2300033569336,
      "volume": 241100
    },
    {
      "time": "2026-02-19",
      "open": 77.87000274658203,
      "high": 78.30000305175781,
      "low": 77.62999725341797,
      "close": 78.2300033569336,
      "volume": 140700
    },
    {
      "time": "2026-02-20",
      "open": 78,
      "high": 79.19000244140625,
      "low": 78,
      "close": 79.19000244140625,
      "volume": 208000
    },
    {
      "time": "2026-02-23",
      "open": 78.87000274658203,
      "high": 79.0999984741211,
      "low": 78.36000061035156,
      "close": 78.44000244140625,
      "volume": 237600
    },
    {
      "time": "2026-02-24",
      "open": 78.62000274658203,
      "high": 79.26000213623047,
      "low": 78.5199966430664,
      "close": 79.05000305175781,
      "volume": 350300
    },
    {
      "time": "2026-02-25",
      "open": 79.68000030517578,
      "high": 79.97000122070312,
      "low": 79.54000091552734,
      "close": 79.94000244140625,
      "volume": 205100
    },
    {
      "time": "2026-02-26",
      "open": 79.9000015258789,
      "high": 79.9000015258789,
      "low": 78.93000030517578,
      "close": 79.58000183105469,
      "volume": 215200
    },
    {
      "time": "2026-02-27",
      "open": 79.25,
      "high": 79.83999633789062,
      "low": 79.13999938964844,
      "close": 79.30000305175781,
      "volume": 233100
    },
    {
      "time": "2026-03-02",
      "open": 77.2300033569336,
      "high": 78.12000274658203,
      "low": 77.01000213623047,
      "close": 77.79000091552734,
      "volume": 300200
    },
    {
      "time": "2026-03-03",
      "open": 74.0199966430664,
      "high": 75.25,
      "low": 73,
      "close": 74.83999633789062,
      "volume": 267400
    },
    {
      "time": "2026-03-04",
      "open": 75.0999984741211,
      "high": 75.97000122070312,
      "low": 74.94999694824219,
      "close": 75.62000274658203,
      "volume": 315600
    },
    {
      "time": "2026-03-05",
      "open": 74.58999633789062,
      "high": 74.94000244140625,
      "low": 73.43000030517578,
      "close": 74.12999725341797,
      "volume": 250800
    },
    {
      "time": "2026-03-06",
      "open": 72.6500015258789,
      "high": 73.87999725341797,
      "low": 72.51000213623047,
      "close": 73.41000366210938,
      "volume": 271500
    },
    {
      "time": "2026-03-09",
      "open": 72.16000366210938,
      "high": 74.3499984741211,
      "low": 71.6500015258789,
      "close": 74.12999725341797,
      "volume": 357500
    },
    {
      "time": "2026-03-10",
      "open": 74.62999725341797,
      "high": 75.69999694824219,
      "low": 74.0999984741211,
      "close": 74.41000366210938,
      "volume": 457000
    },
    {
      "time": "2026-03-11",
      "open": 74.06999969482422,
      "high": 74.5199966430664,
      "low": 73.7699966430664,
      "close": 74.12000274658203,
      "volume": 190000
    },
    {
      "time": "2026-03-12",
      "open": 73.4000015258789,
      "high": 73.76000213623047,
      "low": 72.27999877929688,
      "close": 72.55000305175781,
      "volume": 249600
    },
    {
      "time": "2026-03-13",
      "open": 72.83999633789062,
      "high": 73.25,
      "low": 71.70999908447266,
      "close": 71.80999755859375,
      "volume": 232700
    },
    {
      "time": "2026-03-16",
      "open": 73.0999984741211,
      "high": 73.58999633789062,
      "low": 72.94999694824219,
      "close": 73.33999633789062,
      "volume": 216000
    },
    {
      "time": "2026-03-17",
      "open": 74.51000213623047,
      "high": 74.79000091552734,
      "low": 73.55000305175781,
      "close": 73.66000366210938,
      "volume": 116000
    },
    {
      "time": "2026-03-18",
      "open": 73.54000091552734,
      "high": 73.62999725341797,
      "low": 72.18000030517578,
      "close": 72.18000030517578,
      "volume": 343300
    },
    {
      "time": "2026-03-19",
      "open": 70.83999633789062,
      "high": 72.45999908447266,
      "low": 70.62999725341797,
      "close": 72.20999908447266,
      "volume": 369000
    },
    {
      "time": "2026-03-20",
      "open": 71.37000274658203,
      "high": 71.37000274658203,
      "low": 69.16999816894531,
      "close": 69.51000213623047,
      "volume": 284000
    },
    {
      "time": "2026-03-23",
      "open": 71.2699966430664,
      "high": 72.18000030517578,
      "low": 70.69000244140625,
      "close": 71.47000122070312,
      "volume": 221200
    },
    {
      "time": "2026-03-24",
      "open": 70.2699966430664,
      "high": 71.1500015258789,
      "low": 70.18000030517578,
      "close": 70.77999877929688,
      "volume": 321000
    },
    {
      "time": "2026-03-25",
      "open": 71.83000183105469,
      "high": 72.19999694824219,
      "low": 71.54000091552734,
      "close": 71.83000183105469,
      "volume": 230400
    },
    {
      "time": "2026-03-26",
      "open": 70.73999786376953,
      "high": 71.16000366210938,
      "low": 69.91999816894531,
      "close": 69.97000122070312,
      "volume": 288200
    },
    {
      "time": "2026-03-27",
      "open": 69.6500015258789,
      "high": 70,
      "low": 69.13999938964844,
      "close": 69.30999755859375,
      "volume": 718700
    },
    {
      "time": "2026-03-30",
      "open": 69.81999969482422,
      "high": 69.93000030517578,
      "low": 68.91000366210938,
      "close": 69.2699966430664,
      "volume": 264500
    },
    {
      "time": "2026-03-31",
      "open": 69.98999786376953,
      "high": 71.97000122070312,
      "low": 69.80000305175781,
      "close": 71.7300033569336,
      "volume": 417600
    },
    {
      "time": "2026-04-01",
      "open": 72.30999755859375,
      "high": 73.16000366210938,
      "low": 72.30000305175781,
      "close": 72.70999908447266,
      "volume": 192000
    },
    {
      "time": "2026-04-02",
      "open": 71.27999877929688,
      "high": 72.51000213623047,
      "low": 70.05000305175781,
      "close": 71.95999908447266,
      "volume": 374300
    },
    {
      "time": "2026-04-06",
      "open": 72.01000213623047,
      "high": 72.62999725341797,
      "low": 72.01000213623047,
      "close": 72.38999938964844,
      "volume": 160100
    },
    {
      "time": "2026-04-07",
      "open": 72,
      "high": 72.58999633789062,
      "low": 71.19999694824219,
      "close": 72.43000030517578,
      "volume": 115600
    },
    {
      "time": "2026-04-08",
      "open": 76.30000305175781,
      "high": 76.33000183105469,
      "low": 75.22000122070312,
      "close": 75.83999633789062,
      "volume": 176300
    },
    {
      "time": "2026-04-09",
      "open": 75.08000183105469,
      "high": 75.94000244140625,
      "low": 74.75,
      "close": 75.58000183105469,
      "volume": 122400
    },
    {
      "time": "2026-04-10",
      "open": 75.98999786376953,
      "high": 76.29000091552734,
      "low": 75.5999984741211,
      "close": 75.80999755859375,
      "volume": 120400
    },
    {
      "time": "2026-04-13",
      "open": 75.29000091552734,
      "high": 76.5199966430664,
      "low": 75.08999633789062,
      "close": 76.48999786376953,
      "volume": 121800
    },
    {
      "time": "2026-04-14",
      "open": 77.12999725341797,
      "high": 77.72000122070312,
      "low": 77,
      "close": 77.56999969482422,
      "volume": 144800
    },
    {
      "time": "2026-04-15",
      "open": 77.31999969482422,
      "high": 77.70999908447266,
      "low": 77.12999725341797,
      "close": 77.58000183105469,
      "volume": 117000
    },
    {
      "time": "2026-04-16",
      "open": 77.8499984741211,
      "high": 77.8499984741211,
      "low": 77.33999633789062,
      "close": 77.52999877929688,
      "volume": 124900
    },
    {
      "time": "2026-04-17",
      "open": 78.7699966430664,
      "high": 79.62999725341797,
      "low": 78.7699966430664,
      "close": 78.94999694824219,
      "volume": 180400
    },
    {
      "time": "2026-04-20",
      "open": 78.43000030517578,
      "high": 78.69999694824219,
      "low": 78.0999984741211,
      "close": 78.55999755859375,
      "volume": 145600
    },
    {
      "time": "2026-04-21",
      "open": 78.30000305175781,
      "high": 78.4000015258789,
      "low": 76.93000030517578,
      "close": 77.0999984741211,
      "volume": 106900
    },
    {
      "time": "2026-04-22",
      "open": 77.55999755859375,
      "high": 77.7699966430664,
      "low": 77.43000030517578,
      "close": 77.73999786376953,
      "volume": 170500
    },
    {
      "time": "2026-04-23",
      "open": 77.20999908447266,
      "high": 77.51000213623047,
      "low": 75.9000015258789,
      "close": 76.68000030517578,
      "volume": 137500
    },
    {
      "time": "2026-04-24",
      "open": 77.08999633789062,
      "high": 77.69999694824219,
      "low": 76.87000274658203,
      "close": 77.6500015258789,
      "volume": 234600
    },
    {
      "time": "2026-04-27",
      "open": 77.62999725341797,
      "high": 77.86000061035156,
      "low": 77.36000061035156,
      "close": 77.4000015258789,
      "volume": 124800
    },
    {
      "time": "2026-04-28",
      "open": 77.30999755859375,
      "high": 77.30999755859375,
      "low": 76.58999633789062,
      "close": 77,
      "volume": 102100
    },
    {
      "time": "2026-04-29",
      "open": 76.66000366210938,
      "high": 76.66999816894531,
      "low": 75.94999694824219,
      "close": 76.19000244140625,
      "volume": 156200
    },
    {
      "time": "2026-04-30",
      "open": 76.9000015258789,
      "high": 78.06999969482422,
      "low": 76.80999755859375,
      "close": 77.94999694824219,
      "volume": 146600
    },
    {
      "time": "2026-05-01",
      "open": 77.72000122070312,
      "high": 78.55999755859375,
      "low": 77.72000122070312,
      "close": 77.83999633789062,
      "volume": 90500
    },
    {
      "time": "2026-05-04",
      "open": 77.88999938964844,
      "high": 78.27999877929688,
      "low": 77.05999755859375,
      "close": 77.41000366210938,
      "volume": 131100
    },
    {
      "time": "2026-05-05",
      "open": 77.83999633789062,
      "high": 78.54000091552734,
      "low": 77.83999633789062,
      "close": 78.30000305175781,
      "volume": 413200
    },
    {
      "time": "2026-05-06",
      "open": 80.05999755859375,
      "high": 80.83000183105469,
      "low": 79.91999816894531,
      "close": 80.62000274658203,
      "volume": 234000
    },
    {
      "time": "2026-05-07",
      "open": 80.68000030517578,
      "high": 81.12000274658203,
      "low": 79.5,
      "close": 79.5,
      "volume": 343400
    },
    {
      "time": "2026-05-08",
      "open": 80.58000183105469,
      "high": 80.86000061035156,
      "low": 80.26000213623047,
      "close": 80.83999633789062,
      "volume": 80000
    },
    {
      "time": "2026-05-11",
      "open": 80.83000183105469,
      "high": 81.01000213623047,
      "low": 80.62000274658203,
      "close": 80.8499984741211,
      "volume": 177700
    },
    {
      "time": "2026-05-12",
      "open": 79.43000030517578,
      "high": 79.7300033569336,
      "low": 78.76000213623047,
      "close": 79.45999908447266,
      "volume": 224000
    },
    {
      "time": "2026-05-13",
      "open": 79.76000213623047,
      "high": 80.44000244140625,
      "low": 79.58999633789062,
      "close": 80.37999725341797,
      "volume": 125200
    },
    {
      "time": "2026-05-14",
      "open": 80.44999694824219,
      "high": 80.69999694824219,
      "low": 80.19999694824219,
      "close": 80.56999969482422,
      "volume": 115800
    },
    {
      "time": "2026-05-15",
      "open": 78.8499984741211,
      "high": 78.95999908447266,
      "low": 78.3499984741211,
      "close": 78.58000183105469,
      "volume": 148300
    },
    {
      "time": "2026-05-18",
      "open": 78.55999755859375,
      "high": 79.70999908447266,
      "low": 78.30999755859375,
      "close": 78.91000366210938,
      "volume": 172100
    },
    {
      "time": "2026-05-19",
      "open": 78.19000244140625,
      "high": 78.79000091552734,
      "low": 77.87999725341797,
      "close": 78.33999633789062,
      "volume": 78700
    },
    {
      "time": "2026-05-20",
      "open": 78.30000305175781,
      "high": 79.91000366210938,
      "low": 78.29000091552734,
      "close": 79.69000244140625,
      "volume": 122200
    },
    {
      "time": "2026-05-21",
      "open": 79.33000183105469,
      "high": 80.45999908447266,
      "low": 79.08999633789062,
      "close": 80.25,
      "volume": 145200
    },
    {
      "time": "2026-05-22",
      "open": 80.48999786376953,
      "high": 80.62999725341797,
      "low": 80.04000091552734,
      "close": 80.20999908447266,
      "volume": 130900
    },
    {
      "time": "2026-05-26",
      "open": 82.47000122070312,
      "high": 82.47000122070312,
      "low": 81.63999938964844,
      "close": 82.12000274658203,
      "volume": 98600
    },
    {
      "time": "2026-05-27",
      "open": 82.16000366210938,
      "high": 82.19999694824219,
      "low": 81.62000274658203,
      "close": 81.9000015258789,
      "volume": 134100
    },
    {
      "time": "2026-05-28",
      "open": 81.05999755859375,
      "high": 82.25,
      "low": 81.04000091552734,
      "close": 82.0999984741211,
      "volume": 174200
    },
    {
      "time": "2026-05-29",
      "open": 82.43000030517578,
      "high": 82.72000122070312,
      "low": 82.06999969482422,
      "close": 82.0999984741211,
      "volume": 164500
    },
    {
      "time": "2026-06-01",
      "open": 82.23999786376953,
      "high": 83,
      "low": 81.91000366210938,
      "close": 82.62999725341797,
      "volume": 198000
    },
    {
      "time": "2026-06-02",
      "open": 82.95999908447266,
      "high": 83.33000183105469,
      "low": 82.72000122070312,
      "close": 83.25,
      "volume": 143000
    },
    {
      "time": "2026-06-03",
      "open": 82.87999725341797,
      "high": 82.91999816894531,
      "low": 82.27999877929688,
      "close": 82.47000122070312,
      "volume": 154200
    },
    {
      "time": "2026-06-04",
      "open": 82.11000061035156,
      "high": 82.63999938964844,
      "low": 81.98999786376953,
      "close": 82.51000213623047,
      "volume": 349600
    },
    {
      "time": "2026-06-05",
      "open": 81.12999725341797,
      "high": 81.12999725341797,
      "low": 78.87000274658203,
      "close": 79.12999725341797,
      "volume": 262000
    },
    {
      "time": "2026-06-08",
      "open": 80.01000213623047,
      "high": 80.41000366210938,
      "low": 79.69999694824219,
      "close": 79.80000305175781,
      "volume": 163500
    },
    {
      "time": "2026-06-09",
      "open": 80.94000244140625,
      "high": 81.3499984741211,
      "low": 78.43000030517578,
      "close": 80.08999633789062,
      "volume": 130200
    },
    {
      "time": "2026-06-10",
      "open": 79.29000091552734,
      "high": 80.19000244140625,
      "low": 78.80000305175781,
      "close": 78.87999725341797,
      "volume": 111400
    },
    {
      "time": "2026-06-11",
      "open": 79.11000061035156,
      "high": 81.69000244140625,
      "low": 79.01000213623047,
      "close": 81.68000030517578,
      "volume": 174500
    },
    {
      "time": "2026-06-12",
      "open": 81.58999633789062,
      "high": 82.19999694824219,
      "low": 80.91999816894531,
      "close": 82.04000091552734,
      "volume": 430500
    },
    {
      "time": "2026-06-15",
      "open": 84.08999633789062,
      "high": 85.16000366210938,
      "low": 83.36000061035156,
      "close": 83.44999694824219,
      "volume": 179900
    },
    {
      "time": "2026-06-16",
      "open": 83.55999755859375,
      "high": 83.7300033569336,
      "low": 82.88999938964844,
      "close": 82.88999938964844,
      "volume": 209900
    },
    {
      "time": "2026-06-17",
      "open": 83.86000061035156,
      "high": 84.29000091552734,
      "low": 82.61000061035156,
      "close": 82.61000061035156,
      "volume": 197000
    },
    {
      "time": "2026-06-18",
      "open": 83.38999938964844,
      "high": 83.63999938964844,
      "low": 83.1500015258789,
      "close": 83.4800033569336,
      "volume": 178500
    },
    {
      "time": "2026-06-22",
      "open": 83.66999816894531,
      "high": 84.08999633789062,
      "low": 83.56999969482422,
      "close": 83.68000030517578,
      "volume": 331400
    },
    {
      "time": "2026-06-23",
      "open": 82.5,
      "high": 82.5199966430664,
      "low": 80.44000244140625,
      "close": 80.83999633789062,
      "volume": 483500
    },
    {
      "time": "2026-06-24",
      "open": 80.8499984741211,
      "high": 81.18000030517578,
      "low": 80.41000366210938,
      "close": 80.91000366210938,
      "volume": 227900
    },
    {
      "time": "2026-06-25",
      "open": 82.36000061035156,
      "high": 82.68000030517578,
      "low": 81.16000366210938,
      "close": 81.80000305175781,
      "volume": 190600
    },
    {
      "time": "2026-06-26",
      "open": 80.70999908447266,
      "high": 81.55999755859375,
      "low": 80.5999984741211,
      "close": 81.19999694824219,
      "volume": 96200
    },
    {
      "time": "2026-06-29",
      "open": 81.30000305175781,
      "high": 81.76000213623047,
      "low": 80.44999694824219,
      "close": 81.73999786376953,
      "volume": 99700
    },
    {
      "time": "2026-06-30",
      "open": 81.70999908447266,
      "high": 82.41000366210938,
      "low": 81.62000274658203,
      "close": 82.33999633789062,
      "volume": 273700
    },
    {
      "time": "2026-07-01",
      "open": 81.26000213623047,
      "high": 82.0999984741211,
      "low": 81.08000183105469,
      "close": 81.0999984741211,
      "volume": 321100
    },
    {
      "time": "2026-07-02",
      "open": 81.83999633789062,
      "high": 82.33000183105469,
      "low": 80.5,
      "close": 81.12999725341797,
      "volume": 100600
    },
    {
      "time": "2026-07-06",
      "open": 82.04000091552734,
      "high": 82.68000030517578,
      "low": 82.02999877929688,
      "close": 82.56999969482422,
      "volume": 189100
    },
    {
      "time": "2026-07-07",
      "open": 81.68000030517578,
      "high": 81.73999786376953,
      "low": 80.75,
      "close": 81,
      "volume": 82300
    },
    {
      "time": "2026-07-08",
      "open": 80.25,
      "high": 80.87000274658203,
      "low": 79.75,
      "close": 80.6500015258789,
      "volume": 286700
    },
    {
      "time": "2026-07-09",
      "open": 80.77999877929688,
      "high": 81.62999725341797,
      "low": 80.77999877929688,
      "close": 81.3499984741211,
      "volume": 166200
    },
    {
      "time": "2026-07-10",
      "open": 81.36000061035156,
      "high": 81.94000244140625,
      "low": 81.13999938964844,
      "close": 81.7300033569336,
      "volume": 116500
    },
    {
      "time": "2026-07-13",
      "open": 80.79000091552734,
      "high": 80.80000305175781,
      "low": 79.87000274658203,
      "close": 80.02999877929688,
      "volume": 117400
    },
    {
      "time": "2026-07-14",
      "open": 80.83000183105469,
      "high": 81.27999877929688,
      "low": 80.7300033569336,
      "close": 80.80999755859375,
      "volume": 133200
    },
    {
      "time": "2026-07-15",
      "open": 81.1500015258789,
      "high": 81.48999786376953,
      "low": 80.30000305175781,
      "close": 81.13999938964844,
      "volume": 213600
    },
    {
      "time": "2026-07-16",
      "open": 80.37000274658203,
      "high": 80.56999969482422,
      "low": 79.91000366210938,
      "close": 80.19000244140625,
      "volume": 91800
    },
    {
      "time": "2026-07-17",
      "open": 79.22000122070312,
      "high": 79.66999816894531,
      "low": 75.69000244140625,
      "close": 79.27999877929688,
      "volume": 468000
    },
    {
      "time": "2026-07-20",
      "open": 79.54000091552734,
      "high": 79.83999633789062,
      "low": 78.83000183105469,
      "close": 78.91000366210938,
      "volume": 159000
    },
    {
      "time": "2026-07-21",
      "open": 80.1500015258789,
      "high": 80.58999633789062,
      "low": 79.7699966430664,
      "close": 80.47000122070312,
      "volume": 93600
    },
    {
      "time": "2026-07-22",
      "open": 80.3499984741211,
      "high": 80.5999984741211,
      "low": 80.27999877929688,
      "close": 80.30999755859375,
      "volume": 75700
    },
    {
      "time": "2026-07-23",
      "open": 79.12999725341797,
      "high": 79.58000183105469,
      "low": 78.91000366210938,
      "close": 79.37999725341797,
      "volume": 87500
    },
    {
      "time": "2026-07-24",
      "open": 79.45999908447266,
      "high": 79.61000061035156,
      "low": 78.8499984741211,
      "close": 79,
      "volume": 125196
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 67.87380004882813
    },
    {
      "time": "2025-10-06",
      "value": 67.95760009765625
    },
    {
      "time": "2025-10-07",
      "value": 68.04400009155273
    },
    {
      "time": "2025-10-08",
      "value": 68.13960006713867
    },
    {
      "time": "2025-10-09",
      "value": 68.23240005493165
    },
    {
      "time": "2025-10-10",
      "value": 68.30100006103515
    },
    {
      "time": "2025-10-13",
      "value": 68.3947999572754
    },
    {
      "time": "2025-10-14",
      "value": 68.47
    },
    {
      "time": "2025-10-15",
      "value": 68.55899993896485
    },
    {
      "time": "2025-10-16",
      "value": 68.64819992065429
    },
    {
      "time": "2025-10-17",
      "value": 68.72459991455078
    },
    {
      "time": "2025-10-20",
      "value": 68.81
    },
    {
      "time": "2025-10-21",
      "value": 68.88699996948242
    },
    {
      "time": "2025-10-22",
      "value": 68.94800003051758
    },
    {
      "time": "2025-10-23",
      "value": 69.00520004272461
    },
    {
      "time": "2025-10-24",
      "value": 69.07279998779296
    },
    {
      "time": "2025-10-27",
      "value": 69.14580001831055
    },
    {
      "time": "2025-10-28",
      "value": 69.21400009155273
    },
    {
      "time": "2025-10-29",
      "value": 69.28420013427734
    },
    {
      "time": "2025-10-30",
      "value": 69.34040008544922
    },
    {
      "time": "2025-10-31",
      "value": 69.39940017700195
    },
    {
      "time": "2025-11-03",
      "value": 69.43760025024415
    },
    {
      "time": "2025-11-04",
      "value": 69.4752001953125
    },
    {
      "time": "2025-11-05",
      "value": 69.52040023803711
    },
    {
      "time": "2025-11-06",
      "value": 69.5634001159668
    },
    {
      "time": "2025-11-07",
      "value": 69.60180007934571
    },
    {
      "time": "2025-11-10",
      "value": 69.66820007324219
    },
    {
      "time": "2025-11-11",
      "value": 69.75000015258789
    },
    {
      "time": "2025-11-12",
      "value": 69.83420013427734
    },
    {
      "time": "2025-11-13",
      "value": 69.89680007934571
    },
    {
      "time": "2025-11-14",
      "value": 69.94620010375976
    },
    {
      "time": "2025-11-17",
      "value": 69.9652000427246
    },
    {
      "time": "2025-11-18",
      "value": 69.97559997558594
    },
    {
      "time": "2025-11-19",
      "value": 69.9783999633789
    },
    {
      "time": "2025-11-20",
      "value": 69.94679992675782
    },
    {
      "time": "2025-11-21",
      "value": 69.93559997558594
    },
    {
      "time": "2025-11-24",
      "value": 69.92119995117187
    },
    {
      "time": "2025-11-25",
      "value": 69.91999984741211
    },
    {
      "time": "2025-11-26",
      "value": 69.93199981689453
    },
    {
      "time": "2025-11-28",
      "value": 69.9481997680664
    },
    {
      "time": "2025-12-01",
      "value": 69.97179977416992
    },
    {
      "time": "2025-12-02",
      "value": 69.99379974365235
    },
    {
      "time": "2025-12-03",
      "value": 70.02359970092773
    },
    {
      "time": "2025-12-04",
      "value": 70.06719970703125
    },
    {
      "time": "2025-12-05",
      "value": 70.12439971923828
    },
    {
      "time": "2025-12-08",
      "value": 70.17499984741211
    },
    {
      "time": "2025-12-09",
      "value": 70.21119979858399
    },
    {
      "time": "2025-12-10",
      "value": 70.25899978637695
    },
    {
      "time": "2025-12-11",
      "value": 70.29799987792968
    },
    {
      "time": "2025-12-12",
      "value": 70.32059982299805
    },
    {
      "time": "2025-12-15",
      "value": 70.3413998413086
    },
    {
      "time": "2025-12-16",
      "value": 70.35379974365235
    },
    {
      "time": "2025-12-17",
      "value": 70.36699966430665
    },
    {
      "time": "2025-12-18",
      "value": 70.38699966430664
    },
    {
      "time": "2025-12-19",
      "value": 70.40859970092774
    },
    {
      "time": "2025-12-22",
      "value": 70.47139968872071
    },
    {
      "time": "2025-12-23",
      "value": 70.52299972534179
    },
    {
      "time": "2025-12-24",
      "value": 70.57579971313477
    },
    {
      "time": "2025-12-26",
      "value": 70.62019973754883
    },
    {
      "time": "2025-12-29",
      "value": 70.65119979858399
    },
    {
      "time": "2025-12-30",
      "value": 70.68499984741212
    },
    {
      "time": "2025-12-31",
      "value": 70.69859985351563
    },
    {
      "time": "2026-01-02",
      "value": 70.74359985351562
    },
    {
      "time": "2026-01-05",
      "value": 70.8065998840332
    },
    {
      "time": "2026-01-06",
      "value": 70.86899993896485
    },
    {
      "time": "2026-01-07",
      "value": 70.91919998168946
    },
    {
      "time": "2026-01-08",
      "value": 70.95959991455078
    },
    {
      "time": "2026-01-09",
      "value": 71.01399993896484
    },
    {
      "time": "2026-01-12",
      "value": 71.08419998168945
    },
    {
      "time": "2026-01-13",
      "value": 71.15539993286133
    },
    {
      "time": "2026-01-14",
      "value": 71.2381999206543
    },
    {
      "time": "2026-01-15",
      "value": 71.32179992675782
    },
    {
      "time": "2026-01-16",
      "value": 71.42580001831055
    },
    {
      "time": "2026-01-20",
      "value": 71.50119995117187
    },
    {
      "time": "2026-01-21",
      "value": 71.59440002441406
    },
    {
      "time": "2026-01-22",
      "value": 71.70320007324219
    },
    {
      "time": "2026-01-23",
      "value": 71.79780014038086
    },
    {
      "time": "2026-01-26",
      "value": 71.8952001953125
    },
    {
      "time": "2026-01-27",
      "value": 72.0082000732422
    },
    {
      "time": "2026-01-28",
      "value": 72.13180007934571
    },
    {
      "time": "2026-01-29",
      "value": 72.25779998779296
    },
    {
      "time": "2026-01-30",
      "value": 72.37520004272461
    },
    {
      "time": "2026-02-02",
      "value": 72.51440017700196
    },
    {
      "time": "2026-02-03",
      "value": 72.6620002746582
    },
    {
      "time": "2026-02-04",
      "value": 72.82420028686523
    },
    {
      "time": "2026-02-05",
      "value": 72.95660034179687
    },
    {
      "time": "2026-02-06",
      "value": 73.11560043334961
    },
    {
      "time": "2026-02-09",
      "value": 73.28300048828125
    },
    {
      "time": "2026-02-10",
      "value": 73.43960052490235
    },
    {
      "time": "2026-02-11",
      "value": 73.59840057373047
    },
    {
      "time": "2026-02-12",
      "value": 73.74840057373046
    },
    {
      "time": "2026-02-13",
      "value": 73.89980056762695
    },
    {
      "time": "2026-02-17",
      "value": 74.04500061035156
    },
    {
      "time": "2026-02-18",
      "value": 74.1892007446289
    },
    {
      "time": "2026-02-19",
      "value": 74.32960083007812
    },
    {
      "time": "2026-02-20",
      "value": 74.4924008178711
    },
    {
      "time": "2026-02-23",
      "value": 74.64500091552735
    },
    {
      "time": "2026-02-24",
      "value": 74.79080093383789
    },
    {
      "time": "2026-02-25",
      "value": 74.95300094604492
    },
    {
      "time": "2026-02-26",
      "value": 75.12040100097656
    },
    {
      "time": "2026-02-27",
      "value": 75.2728010559082
    },
    {
      "time": "2026-03-02",
      "value": 75.40020111083984
    },
    {
      "time": "2026-03-03",
      "value": 75.48020111083984
    },
    {
      "time": "2026-03-04",
      "value": 75.56360122680664
    },
    {
      "time": "2026-03-05",
      "value": 75.62660110473632
    },
    {
      "time": "2026-03-06",
      "value": 75.66760116577149
    },
    {
      "time": "2026-03-09",
      "value": 75.71320114135742
    },
    {
      "time": "2026-03-10",
      "value": 75.76500122070313
    },
    {
      "time": "2026-03-11",
      "value": 75.80380126953125
    },
    {
      "time": "2026-03-12",
      "value": 75.81680130004882
    },
    {
      "time": "2026-03-13",
      "value": 75.81420120239258
    },
    {
      "time": "2026-03-16",
      "value": 75.84860107421875
    },
    {
      "time": "2026-03-17",
      "value": 75.86880111694336
    },
    {
      "time": "2026-03-18",
      "value": 75.84300109863281
    },
    {
      "time": "2026-03-19",
      "value": 75.81280105590821
    },
    {
      "time": "2026-03-20",
      "value": 75.73520111083984
    },
    {
      "time": "2026-03-23",
      "value": 75.69560119628906
    },
    {
      "time": "2026-03-24",
      "value": 75.63020111083985
    },
    {
      "time": "2026-03-25",
      "value": 75.57300109863282
    },
    {
      "time": "2026-03-26",
      "value": 75.48900115966796
    },
    {
      "time": "2026-03-27",
      "value": 75.38420104980469
    },
    {
      "time": "2026-03-30",
      "value": 75.27520095825196
    },
    {
      "time": "2026-03-31",
      "value": 75.21240097045899
    },
    {
      "time": "2026-04-01",
      "value": 75.19020095825195
    },
    {
      "time": "2026-04-02",
      "value": 75.14000091552734
    },
    {
      "time": "2026-04-06",
      "value": 75.08280090332032
    },
    {
      "time": "2026-04-07",
      "value": 75.02120086669922
    },
    {
      "time": "2026-04-08",
      "value": 75.01980072021485
    },
    {
      "time": "2026-04-09",
      "value": 74.99100082397462
    },
    {
      "time": "2026-04-10",
      "value": 74.97000076293945
    },
    {
      "time": "2026-04-13",
      "value": 74.96440078735351
    },
    {
      "time": "2026-04-14",
      "value": 75.00640075683594
    },
    {
      "time": "2026-04-15",
      "value": 75.03840072631836
    },
    {
      "time": "2026-04-16",
      "value": 75.06520065307618
    },
    {
      "time": "2026-04-17",
      "value": 75.12420059204102
    },
    {
      "time": "2026-04-20",
      "value": 75.18940048217773
    },
    {
      "time": "2026-04-21",
      "value": 75.19260040283203
    },
    {
      "time": "2026-04-22",
      "value": 75.18600036621093
    },
    {
      "time": "2026-04-23",
      "value": 75.15620040893555
    },
    {
      "time": "2026-04-24",
      "value": 75.135400390625
    },
    {
      "time": "2026-04-27",
      "value": 75.12520034790039
    },
    {
      "time": "2026-04-28",
      "value": 75.10160034179688
    },
    {
      "time": "2026-04-29",
      "value": 75.0638003540039
    },
    {
      "time": "2026-04-30",
      "value": 75.05820022583008
    },
    {
      "time": "2026-05-01",
      "value": 75.05040008544921
    },
    {
      "time": "2026-05-04",
      "value": 75.01480010986329
    },
    {
      "time": "2026-05-05",
      "value": 75.01200012207032
    },
    {
      "time": "2026-05-06",
      "value": 75.04340011596679
    },
    {
      "time": "2026-05-07",
      "value": 75.03460006713867
    },
    {
      "time": "2026-05-08",
      "value": 75.05979995727539
    },
    {
      "time": "2026-05-11",
      "value": 75.09079986572266
    },
    {
      "time": "2026-05-12",
      "value": 75.12419982910156
    },
    {
      "time": "2026-05-13",
      "value": 75.23499984741211
    },
    {
      "time": "2026-05-14",
      "value": 75.33399978637695
    },
    {
      "time": "2026-05-15",
      "value": 75.42299987792968
    },
    {
      "time": "2026-05-18",
      "value": 75.53299987792968
    },
    {
      "time": "2026-05-19",
      "value": 75.61719985961913
    },
    {
      "time": "2026-05-20",
      "value": 75.72279983520508
    },
    {
      "time": "2026-05-21",
      "value": 75.84539978027344
    },
    {
      "time": "2026-05-22",
      "value": 75.99859970092774
    },
    {
      "time": "2026-05-26",
      "value": 76.2047998046875
    },
    {
      "time": "2026-05-27",
      "value": 76.37599990844727
    },
    {
      "time": "2026-05-28",
      "value": 76.5447998046875
    },
    {
      "time": "2026-05-29",
      "value": 76.7431997680664
    },
    {
      "time": "2026-06-01",
      "value": 76.95159973144531
    },
    {
      "time": "2026-06-02",
      "value": 77.2263996887207
    },
    {
      "time": "2026-06-03",
      "value": 77.4463996887207
    },
    {
      "time": "2026-06-04",
      "value": 77.68099975585938
    },
    {
      "time": "2026-06-05",
      "value": 77.82699966430664
    },
    {
      "time": "2026-06-08",
      "value": 78.02359970092773
    },
    {
      "time": "2026-06-09",
      "value": 78.23919967651368
    },
    {
      "time": "2026-06-10",
      "value": 78.4313996887207
    },
    {
      "time": "2026-06-11",
      "value": 78.63039962768555
    },
    {
      "time": "2026-06-12",
      "value": 78.81699966430664
    },
    {
      "time": "2026-06-15",
      "value": 79.04679962158202
    },
    {
      "time": "2026-06-16",
      "value": 79.25679962158203
    },
    {
      "time": "2026-06-17",
      "value": 79.46039962768555
    },
    {
      "time": "2026-06-18",
      "value": 79.61319976806641
    },
    {
      "time": "2026-06-22",
      "value": 79.77519973754883
    },
    {
      "time": "2026-06-23",
      "value": 79.87579971313477
    },
    {
      "time": "2026-06-24",
      "value": 79.96419982910156
    },
    {
      "time": "2026-06-25",
      "value": 80.04879989624024
    },
    {
      "time": "2026-06-26",
      "value": 80.12119979858399
    },
    {
      "time": "2026-06-29",
      "value": 80.20539978027344
    },
    {
      "time": "2026-06-30",
      "value": 80.2731997680664
    },
    {
      "time": "2026-07-01",
      "value": 80.32399978637696
    },
    {
      "time": "2026-07-02",
      "value": 80.40459976196288
    },
    {
      "time": "2026-07-06",
      "value": 80.50119979858398
    },
    {
      "time": "2026-07-07",
      "value": 80.58759979248048
    },
    {
      "time": "2026-07-08",
      "value": 80.64759979248046
    },
    {
      "time": "2026-07-09",
      "value": 80.72659973144532
    },
    {
      "time": "2026-07-10",
      "value": 80.82119979858399
    },
    {
      "time": "2026-07-13",
      "value": 80.89799972534179
    },
    {
      "time": "2026-07-14",
      "value": 80.95519973754882
    },
    {
      "time": "2026-07-15",
      "value": 81.02119979858398
    },
    {
      "time": "2026-07-16",
      "value": 81.07679977416993
    },
    {
      "time": "2026-07-17",
      "value": 81.09639968872071
    },
    {
      "time": "2026-07-20",
      "value": 81.06219970703125
    },
    {
      "time": "2026-07-21",
      "value": 81.08159973144531
    },
    {
      "time": "2026-07-22",
      "value": 81.07099975585938
    },
    {
      "time": "2026-07-23",
      "value": 81.04159973144532
    },
    {
      "time": "2026-07-24",
      "value": 81.03239974975585
    }
  ],
  "analysis": null
}