{
  "ok": true,
  "cached": false,
  "ticker": "VWENX",
  "price": 79.78,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Wellington to Buy Hartford Funds, Boosting Reach With Financial Advisors",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/a0a64daa-806b-3717-aa57-c96032a8b222/wellington-to-buy-hartford.html",
      "published": "2026-06-03"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 79.3499984741211,
      "high": 79.3499984741211,
      "low": 79.3499984741211,
      "close": 79.3499984741211,
      "volume": 0
    },
    {
      "time": "2025-07-28",
      "open": 79.27999877929688,
      "high": 79.27999877929688,
      "low": 79.27999877929688,
      "close": 79.27999877929688,
      "volume": 0
    },
    {
      "time": "2025-07-29",
      "open": 79.4000015258789,
      "high": 79.4000015258789,
      "low": 79.4000015258789,
      "close": 79.4000015258789,
      "volume": 0
    },
    {
      "time": "2025-07-30",
      "open": 79.30999755859375,
      "high": 79.30999755859375,
      "low": 79.30999755859375,
      "close": 79.30999755859375,
      "volume": 0
    },
    {
      "time": "2025-07-31",
      "open": 79.2699966430664,
      "high": 79.2699966430664,
      "low": 79.2699966430664,
      "close": 79.2699966430664,
      "volume": 0
    },
    {
      "time": "2025-08-01",
      "open": 78.62999725341797,
      "high": 78.62999725341797,
      "low": 78.62999725341797,
      "close": 78.62999725341797,
      "volume": 0
    },
    {
      "time": "2025-08-04",
      "open": 79.44000244140625,
      "high": 79.44000244140625,
      "low": 79.44000244140625,
      "close": 79.44000244140625,
      "volume": 0
    },
    {
      "time": "2025-08-05",
      "open": 79.20999908447266,
      "high": 79.20999908447266,
      "low": 79.20999908447266,
      "close": 79.20999908447266,
      "volume": 0
    },
    {
      "time": "2025-08-06",
      "open": 79.58999633789062,
      "high": 79.58999633789062,
      "low": 79.58999633789062,
      "close": 79.58999633789062,
      "volume": 0
    },
    {
      "time": "2025-08-07",
      "open": 79.55999755859375,
      "high": 79.55999755859375,
      "low": 79.55999755859375,
      "close": 79.55999755859375,
      "volume": 0
    },
    {
      "time": "2025-08-08",
      "open": 79.93000030517578,
      "high": 79.93000030517578,
      "low": 79.93000030517578,
      "close": 79.93000030517578,
      "volume": 0
    },
    {
      "time": "2025-08-11",
      "open": 79.83999633789062,
      "high": 79.83999633789062,
      "low": 79.83999633789062,
      "close": 79.83999633789062,
      "volume": 0
    },
    {
      "time": "2025-08-12",
      "open": 80.36000061035156,
      "high": 80.36000061035156,
      "low": 80.36000061035156,
      "close": 80.36000061035156,
      "volume": 0
    },
    {
      "time": "2025-08-13",
      "open": 80.37999725341797,
      "high": 80.37999725341797,
      "low": 80.37999725341797,
      "close": 80.37999725341797,
      "volume": 0
    },
    {
      "time": "2025-08-14",
      "open": 80.41000366210938,
      "high": 80.41000366210938,
      "low": 80.41000366210938,
      "close": 80.41000366210938,
      "volume": 0
    },
    {
      "time": "2025-08-15",
      "open": 80.27999877929688,
      "high": 80.27999877929688,
      "low": 80.27999877929688,
      "close": 80.27999877929688,
      "volume": 0
    },
    {
      "time": "2025-08-18",
      "open": 80.23999786376953,
      "high": 80.23999786376953,
      "low": 80.23999786376953,
      "close": 80.23999786376953,
      "volume": 0
    },
    {
      "time": "2025-08-19",
      "open": 79.94000244140625,
      "high": 79.94000244140625,
      "low": 79.94000244140625,
      "close": 79.94000244140625,
      "volume": 0
    },
    {
      "time": "2025-08-20",
      "open": 79.9000015258789,
      "high": 79.9000015258789,
      "low": 79.9000015258789,
      "close": 79.9000015258789,
      "volume": 0
    },
    {
      "time": "2025-08-21",
      "open": 79.66999816894531,
      "high": 79.66999816894531,
      "low": 79.66999816894531,
      "close": 79.66999816894531,
      "volume": 0
    },
    {
      "time": "2025-08-22",
      "open": 80.44000244140625,
      "high": 80.44000244140625,
      "low": 80.44000244140625,
      "close": 80.44000244140625,
      "volume": 0
    },
    {
      "time": "2025-08-25",
      "open": 80.25,
      "high": 80.25,
      "low": 80.25,
      "close": 80.25,
      "volume": 0
    },
    {
      "time": "2025-08-26",
      "open": 80.52999877929688,
      "high": 80.52999877929688,
      "low": 80.52999877929688,
      "close": 80.52999877929688,
      "volume": 0
    },
    {
      "time": "2025-08-27",
      "open": 80.66000366210938,
      "high": 80.66000366210938,
      "low": 80.66000366210938,
      "close": 80.66000366210938,
      "volume": 0
    },
    {
      "time": "2025-08-28",
      "open": 80.93000030517578,
      "high": 80.93000030517578,
      "low": 80.93000030517578,
      "close": 80.93000030517578,
      "volume": 0
    },
    {
      "time": "2025-08-29",
      "open": 80.5199966430664,
      "high": 80.5199966430664,
      "low": 80.5199966430664,
      "close": 80.5199966430664,
      "volume": 0
    },
    {
      "time": "2025-09-02",
      "open": 80.1500015258789,
      "high": 80.1500015258789,
      "low": 80.1500015258789,
      "close": 80.1500015258789,
      "volume": 0
    },
    {
      "time": "2025-09-03",
      "open": 80.55000305175781,
      "high": 80.55000305175781,
      "low": 80.55000305175781,
      "close": 80.55000305175781,
      "volume": 0
    },
    {
      "time": "2025-09-04",
      "open": 81.05000305175781,
      "high": 81.05000305175781,
      "low": 81.05000305175781,
      "close": 81.05000305175781,
      "volume": 0
    },
    {
      "time": "2025-09-05",
      "open": 80.94999694824219,
      "high": 80.94999694824219,
      "low": 80.94999694824219,
      "close": 80.94999694824219,
      "volume": 0
    },
    {
      "time": "2025-09-08",
      "open": 81.25,
      "high": 81.25,
      "low": 81.25,
      "close": 81.25,
      "volume": 0
    },
    {
      "time": "2025-09-09",
      "open": 81.41999816894531,
      "high": 81.41999816894531,
      "low": 81.41999816894531,
      "close": 81.41999816894531,
      "volume": 0
    },
    {
      "time": "2025-09-10",
      "open": 81.72000122070312,
      "high": 81.72000122070312,
      "low": 81.72000122070312,
      "close": 81.72000122070312,
      "volume": 0
    },
    {
      "time": "2025-09-11",
      "open": 82.16999816894531,
      "high": 82.16999816894531,
      "low": 82.16999816894531,
      "close": 82.16999816894531,
      "volume": 0
    },
    {
      "time": "2025-09-12",
      "open": 82.13999938964844,
      "high": 82.13999938964844,
      "low": 82.13999938964844,
      "close": 82.13999938964844,
      "volume": 0
    },
    {
      "time": "2025-09-15",
      "open": 82.45999908447266,
      "high": 82.45999908447266,
      "low": 82.45999908447266,
      "close": 82.45999908447266,
      "volume": 0
    },
    {
      "time": "2025-09-16",
      "open": 82.30000305175781,
      "high": 82.30000305175781,
      "low": 82.30000305175781,
      "close": 82.30000305175781,
      "volume": 0
    },
    {
      "time": "2025-09-17",
      "open": 82.18000030517578,
      "high": 82.18000030517578,
      "low": 82.18000030517578,
      "close": 82.18000030517578,
      "volume": 0
    },
    {
      "time": "2025-09-18",
      "open": 82.30000305175781,
      "high": 82.30000305175781,
      "low": 82.30000305175781,
      "close": 82.30000305175781,
      "volume": 0
    },
    {
      "time": "2025-09-19",
      "open": 82.20999908447266,
      "high": 82.20999908447266,
      "low": 82.20999908447266,
      "close": 82.20999908447266,
      "volume": 0
    },
    {
      "time": "2025-09-22",
      "open": 82.36000061035156,
      "high": 82.36000061035156,
      "low": 82.36000061035156,
      "close": 82.36000061035156,
      "volume": 0
    },
    {
      "time": "2025-09-23",
      "open": 82.13999938964844,
      "high": 82.13999938964844,
      "low": 82.13999938964844,
      "close": 82.13999938964844,
      "volume": 0
    },
    {
      "time": "2025-09-24",
      "open": 81.76000213623047,
      "high": 81.76000213623047,
      "low": 81.76000213623047,
      "close": 81.76000213623047,
      "volume": 0
    },
    {
      "time": "2025-09-25",
      "open": 81.41000366210938,
      "high": 81.41000366210938,
      "low": 81.41000366210938,
      "close": 81.41000366210938,
      "volume": 0
    },
    {
      "time": "2025-09-26",
      "open": 81.75,
      "high": 81.75,
      "low": 81.75,
      "close": 81.75,
      "volume": 0
    },
    {
      "time": "2025-09-29",
      "open": 81.9800033569336,
      "high": 81.9800033569336,
      "low": 81.9800033569336,
      "close": 81.9800033569336,
      "volume": 0
    },
    {
      "time": "2025-09-30",
      "open": 82.16999816894531,
      "high": 82.16999816894531,
      "low": 82.16999816894531,
      "close": 82.16999816894531,
      "volume": 0
    },
    {
      "time": "2025-10-01",
      "open": 82.33999633789062,
      "high": 82.33999633789062,
      "low": 82.33999633789062,
      "close": 82.33999633789062,
      "volume": 0
    },
    {
      "time": "2025-10-02",
      "open": 82.37999725341797,
      "high": 82.37999725341797,
      "low": 82.37999725341797,
      "close": 82.37999725341797,
      "volume": 0
    },
    {
      "time": "2025-10-03",
      "open": 82.4000015258789,
      "high": 82.4000015258789,
      "low": 82.4000015258789,
      "close": 82.4000015258789,
      "volume": 0
    },
    {
      "time": "2025-10-06",
      "open": 82.4800033569336,
      "high": 82.4800033569336,
      "low": 82.4800033569336,
      "close": 82.4800033569336,
      "volume": 0
    },
    {
      "time": "2025-10-07",
      "open": 82.36000061035156,
      "high": 82.36000061035156,
      "low": 82.36000061035156,
      "close": 82.36000061035156,
      "volume": 0
    },
    {
      "time": "2025-10-08",
      "open": 82.69999694824219,
      "high": 82.69999694824219,
      "low": 82.69999694824219,
      "close": 82.69999694824219,
      "volume": 0
    },
    {
      "time": "2025-10-09",
      "open": 82.55999755859375,
      "high": 82.55999755859375,
      "low": 82.55999755859375,
      "close": 82.55999755859375,
      "volume": 0
    },
    {
      "time": "2025-10-10",
      "open": 81.2699966430664,
      "high": 81.2699966430664,
      "low": 81.2699966430664,
      "close": 81.2699966430664,
      "volume": 0
    },
    {
      "time": "2025-10-13",
      "open": 82.1500015258789,
      "high": 82.1500015258789,
      "low": 82.1500015258789,
      "close": 82.1500015258789,
      "volume": 0
    },
    {
      "time": "2025-10-14",
      "open": 82.12000274658203,
      "high": 82.12000274658203,
      "low": 82.12000274658203,
      "close": 82.12000274658203,
      "volume": 0
    },
    {
      "time": "2025-10-15",
      "open": 82.37000274658203,
      "high": 82.37000274658203,
      "low": 82.37000274658203,
      "close": 82.37000274658203,
      "volume": 0
    },
    {
      "time": "2025-10-16",
      "open": 82.13999938964844,
      "high": 82.13999938964844,
      "low": 82.13999938964844,
      "close": 82.13999938964844,
      "volume": 0
    },
    {
      "time": "2025-10-17",
      "open": 82.3499984741211,
      "high": 82.3499984741211,
      "low": 82.3499984741211,
      "close": 82.3499984741211,
      "volume": 0
    },
    {
      "time": "2025-10-20",
      "open": 82.95999908447266,
      "high": 82.95999908447266,
      "low": 82.95999908447266,
      "close": 82.95999908447266,
      "volume": 0
    },
    {
      "time": "2025-10-21",
      "open": 82.87999725341797,
      "high": 82.87999725341797,
      "low": 82.87999725341797,
      "close": 82.87999725341797,
      "volume": 0
    },
    {
      "time": "2025-10-22",
      "open": 82.62999725341797,
      "high": 82.62999725341797,
      "low": 82.62999725341797,
      "close": 82.62999725341797,
      "volume": 0
    },
    {
      "time": "2025-10-23",
      "open": 82.9000015258789,
      "high": 82.9000015258789,
      "low": 82.9000015258789,
      "close": 82.9000015258789,
      "volume": 0
    },
    {
      "time": "2025-10-24",
      "open": 83.38999938964844,
      "high": 83.38999938964844,
      "low": 83.38999938964844,
      "close": 83.38999938964844,
      "volume": 0
    },
    {
      "time": "2025-10-27",
      "open": 84.13999938964844,
      "high": 84.13999938964844,
      "low": 84.13999938964844,
      "close": 84.13999938964844,
      "volume": 0
    },
    {
      "time": "2025-10-28",
      "open": 84.33000183105469,
      "high": 84.33000183105469,
      "low": 84.33000183105469,
      "close": 84.33000183105469,
      "volume": 0
    },
    {
      "time": "2025-10-29",
      "open": 84.38999938964844,
      "high": 84.38999938964844,
      "low": 84.38999938964844,
      "close": 84.38999938964844,
      "volume": 0
    },
    {
      "time": "2025-10-30",
      "open": 83.80999755859375,
      "high": 83.80999755859375,
      "low": 83.80999755859375,
      "close": 83.80999755859375,
      "volume": 0
    },
    {
      "time": "2025-10-31",
      "open": 83.8499984741211,
      "high": 83.8499984741211,
      "low": 83.8499984741211,
      "close": 83.8499984741211,
      "volume": 0
    },
    {
      "time": "2025-11-03",
      "open": 83.9800033569336,
      "high": 83.9800033569336,
      "low": 83.9800033569336,
      "close": 83.9800033569336,
      "volume": 0
    },
    {
      "time": "2025-11-04",
      "open": 83.38999938964844,
      "high": 83.38999938964844,
      "low": 83.38999938964844,
      "close": 83.38999938964844,
      "volume": 0
    },
    {
      "time": "2025-11-05",
      "open": 83.6500015258789,
      "high": 83.6500015258789,
      "low": 83.6500015258789,
      "close": 83.6500015258789,
      "volume": 0
    },
    {
      "time": "2025-11-06",
      "open": 83.30000305175781,
      "high": 83.30000305175781,
      "low": 83.30000305175781,
      "close": 83.30000305175781,
      "volume": 0
    },
    {
      "time": "2025-11-07",
      "open": 83.33000183105469,
      "high": 83.33000183105469,
      "low": 83.33000183105469,
      "close": 83.33000183105469,
      "volume": 0
    },
    {
      "time": "2025-11-10",
      "open": 84.26000213623047,
      "high": 84.26000213623047,
      "low": 84.26000213623047,
      "close": 84.26000213623047,
      "volume": 0
    },
    {
      "time": "2025-11-11",
      "open": 84.4800033569336,
      "high": 84.4800033569336,
      "low": 84.4800033569336,
      "close": 84.4800033569336,
      "volume": 0
    },
    {
      "time": "2025-11-12",
      "open": 84.55000305175781,
      "high": 84.55000305175781,
      "low": 84.55000305175781,
      "close": 84.55000305175781,
      "volume": 0
    },
    {
      "time": "2025-11-13",
      "open": 83.47000122070312,
      "high": 83.47000122070312,
      "low": 83.47000122070312,
      "close": 83.47000122070312,
      "volume": 0
    },
    {
      "time": "2025-11-14",
      "open": 83.44000244140625,
      "high": 83.44000244140625,
      "low": 83.44000244140625,
      "close": 83.44000244140625,
      "volume": 0
    },
    {
      "time": "2025-11-17",
      "open": 82.98999786376953,
      "high": 82.98999786376953,
      "low": 82.98999786376953,
      "close": 82.98999786376953,
      "volume": 0
    },
    {
      "time": "2025-11-18",
      "open": 82.54000091552734,
      "high": 82.54000091552734,
      "low": 82.54000091552734,
      "close": 82.54000091552734,
      "volume": 0
    },
    {
      "time": "2025-11-19",
      "open": 82.7699966430664,
      "high": 82.7699966430664,
      "low": 82.7699966430664,
      "close": 82.7699966430664,
      "volume": 0
    },
    {
      "time": "2025-11-20",
      "open": 82.01000213623047,
      "high": 82.01000213623047,
      "low": 82.01000213623047,
      "close": 82.01000213623047,
      "volume": 0
    },
    {
      "time": "2025-11-21",
      "open": 82.66000366210938,
      "high": 82.66000366210938,
      "low": 82.66000366210938,
      "close": 82.66000366210938,
      "volume": 0
    },
    {
      "time": "2025-11-24",
      "open": 83.62000274658203,
      "high": 83.62000274658203,
      "low": 83.62000274658203,
      "close": 83.62000274658203,
      "volume": 0
    },
    {
      "time": "2025-11-25",
      "open": 84.22000122070312,
      "high": 84.22000122070312,
      "low": 84.22000122070312,
      "close": 84.22000122070312,
      "volume": 0
    },
    {
      "time": "2025-11-26",
      "open": 84.61000061035156,
      "high": 84.61000061035156,
      "low": 84.61000061035156,
      "close": 84.61000061035156,
      "volume": 0
    },
    {
      "time": "2025-11-28",
      "open": 84.83999633789062,
      "high": 84.83999633789062,
      "low": 84.83999633789062,
      "close": 84.83999633789062,
      "volume": 0
    },
    {
      "time": "2025-12-01",
      "open": 84.36000061035156,
      "high": 84.36000061035156,
      "low": 84.36000061035156,
      "close": 84.36000061035156,
      "volume": 0
    },
    {
      "time": "2025-12-02",
      "open": 84.5,
      "high": 84.5,
      "low": 84.5,
      "close": 84.5,
      "volume": 0
    },
    {
      "time": "2025-12-03",
      "open": 84.63999938964844,
      "high": 84.63999938964844,
      "low": 84.63999938964844,
      "close": 84.63999938964844,
      "volume": 0
    },
    {
      "time": "2025-12-04",
      "open": 84.61000061035156,
      "high": 84.61000061035156,
      "low": 84.61000061035156,
      "close": 84.61000061035156,
      "volume": 0
    },
    {
      "time": "2025-12-05",
      "open": 84.69000244140625,
      "high": 84.69000244140625,
      "low": 84.69000244140625,
      "close": 84.69000244140625,
      "volume": 0
    },
    {
      "time": "2025-12-08",
      "open": 84.5,
      "high": 84.5,
      "low": 84.5,
      "close": 84.5,
      "volume": 0
    },
    {
      "time": "2025-12-09",
      "open": 84.41999816894531,
      "high": 84.41999816894531,
      "low": 84.41999816894531,
      "close": 84.41999816894531,
      "volume": 0
    },
    {
      "time": "2025-12-10",
      "open": 84.87000274658203,
      "high": 84.87000274658203,
      "low": 84.87000274658203,
      "close": 84.87000274658203,
      "volume": 0
    },
    {
      "time": "2025-12-11",
      "open": 85.05999755859375,
      "high": 85.05999755859375,
      "low": 85.05999755859375,
      "close": 85.05999755859375,
      "volume": 0
    },
    {
      "time": "2025-12-12",
      "open": 84.20999908447266,
      "high": 84.20999908447266,
      "low": 84.20999908447266,
      "close": 84.20999908447266,
      "volume": 0
    },
    {
      "time": "2025-12-15",
      "open": 84.12999725341797,
      "high": 84.12999725341797,
      "low": 84.12999725341797,
      "close": 84.12999725341797,
      "volume": 0
    },
    {
      "time": "2025-12-16",
      "open": 84.05999755859375,
      "high": 84.05999755859375,
      "low": 84.05999755859375,
      "close": 84.05999755859375,
      "volume": 0
    },
    {
      "time": "2025-12-17",
      "open": 83.48999786376953,
      "high": 83.48999786376953,
      "low": 83.48999786376953,
      "close": 83.48999786376953,
      "volume": 0
    },
    {
      "time": "2025-12-18",
      "open": 83.9800033569336,
      "high": 83.9800033569336,
      "low": 83.9800033569336,
      "close": 83.9800033569336,
      "volume": 0
    },
    {
      "time": "2025-12-19",
      "open": 84.47000122070312,
      "high": 84.47000122070312,
      "low": 84.47000122070312,
      "close": 84.47000122070312,
      "volume": 0
    },
    {
      "time": "2025-12-22",
      "open": 84.8499984741211,
      "high": 84.8499984741211,
      "low": 84.8499984741211,
      "close": 84.8499984741211,
      "volume": 0
    },
    {
      "time": "2025-12-23",
      "open": 77.62999725341797,
      "high": 77.62999725341797,
      "low": 77.62999725341797,
      "close": 77.62999725341797,
      "volume": 0
    },
    {
      "time": "2025-12-24",
      "open": 77.83000183105469,
      "high": 77.83000183105469,
      "low": 77.83000183105469,
      "close": 77.83000183105469,
      "volume": 0
    },
    {
      "time": "2025-12-26",
      "open": 77.86000061035156,
      "high": 77.86000061035156,
      "low": 77.86000061035156,
      "close": 77.86000061035156,
      "volume": 0
    },
    {
      "time": "2025-12-29",
      "open": 77.70999908447266,
      "high": 77.70999908447266,
      "low": 77.70999908447266,
      "close": 77.70999908447266,
      "volume": 0
    },
    {
      "time": "2025-12-30",
      "open": 77.62999725341797,
      "high": 77.62999725341797,
      "low": 77.62999725341797,
      "close": 77.62999725341797,
      "volume": 0
    },
    {
      "time": "2025-12-31",
      "open": 77.19000244140625,
      "high": 77.19000244140625,
      "low": 77.19000244140625,
      "close": 77.19000244140625,
      "volume": 0
    },
    {
      "time": "2026-01-02",
      "open": 77.30000305175781,
      "high": 77.30000305175781,
      "low": 77.30000305175781,
      "close": 77.30000305175781,
      "volume": 0
    },
    {
      "time": "2026-01-05",
      "open": 77.58999633789062,
      "high": 77.58999633789062,
      "low": 77.58999633789062,
      "close": 77.58999633789062,
      "volume": 0
    },
    {
      "time": "2026-01-06",
      "open": 77.81999969482422,
      "high": 77.81999969482422,
      "low": 77.81999969482422,
      "close": 77.81999969482422,
      "volume": 0
    },
    {
      "time": "2026-01-07",
      "open": 77.68000030517578,
      "high": 77.68000030517578,
      "low": 77.68000030517578,
      "close": 77.68000030517578,
      "volume": 0
    },
    {
      "time": "2026-01-08",
      "open": 77.62999725341797,
      "high": 77.62999725341797,
      "low": 77.62999725341797,
      "close": 77.62999725341797,
      "volume": 0
    },
    {
      "time": "2026-01-09",
      "open": 77.93000030517578,
      "high": 77.93000030517578,
      "low": 77.93000030517578,
      "close": 77.93000030517578,
      "volume": 0
    },
    {
      "time": "2026-01-12",
      "open": 77.94999694824219,
      "high": 77.94999694824219,
      "low": 77.94999694824219,
      "close": 77.94999694824219,
      "volume": 0
    },
    {
      "time": "2026-01-13",
      "open": 77.88999938964844,
      "high": 77.88999938964844,
      "low": 77.88999938964844,
      "close": 77.88999938964844,
      "volume": 0
    },
    {
      "time": "2026-01-14",
      "open": 77.68000030517578,
      "high": 77.68000030517578,
      "low": 77.68000030517578,
      "close": 77.68000030517578,
      "volume": 0
    },
    {
      "time": "2026-01-15",
      "open": 77.79000091552734,
      "high": 77.79000091552734,
      "low": 77.79000091552734,
      "close": 77.79000091552734,
      "volume": 0
    },
    {
      "time": "2026-01-16",
      "open": 77.68000030517578,
      "high": 77.68000030517578,
      "low": 77.68000030517578,
      "close": 77.68000030517578,
      "volume": 0
    },
    {
      "time": "2026-01-20",
      "open": 76.5,
      "high": 76.5,
      "low": 76.5,
      "close": 76.5,
      "volume": 0
    },
    {
      "time": "2026-01-21",
      "open": 77.16000366210938,
      "high": 77.16000366210938,
      "low": 77.16000366210938,
      "close": 77.16000366210938,
      "volume": 0
    },
    {
      "time": "2026-01-22",
      "open": 77.45999908447266,
      "high": 77.45999908447266,
      "low": 77.45999908447266,
      "close": 77.45999908447266,
      "volume": 0
    },
    {
      "time": "2026-01-23",
      "open": 77.61000061035156,
      "high": 77.61000061035156,
      "low": 77.61000061035156,
      "close": 77.61000061035156,
      "volume": 0
    },
    {
      "time": "2026-01-26",
      "open": 77.87000274658203,
      "high": 77.87000274658203,
      "low": 77.87000274658203,
      "close": 77.87000274658203,
      "volume": 0
    },
    {
      "time": "2026-01-27",
      "open": 78.1500015258789,
      "high": 78.1500015258789,
      "low": 78.1500015258789,
      "close": 78.1500015258789,
      "volume": 0
    },
    {
      "time": "2026-01-28",
      "open": 78.08999633789062,
      "high": 78.08999633789062,
      "low": 78.08999633789062,
      "close": 78.08999633789062,
      "volume": 0
    },
    {
      "time": "2026-01-29",
      "open": 78.05999755859375,
      "high": 78.05999755859375,
      "low": 78.05999755859375,
      "close": 78.05999755859375,
      "volume": 0
    },
    {
      "time": "2026-01-30",
      "open": 77.80000305175781,
      "high": 77.80000305175781,
      "low": 77.80000305175781,
      "close": 77.80000305175781,
      "volume": 0
    },
    {
      "time": "2026-02-02",
      "open": 78.04000091552734,
      "high": 78.04000091552734,
      "low": 78.04000091552734,
      "close": 78.04000091552734,
      "volume": 0
    },
    {
      "time": "2026-02-03",
      "open": 77.6500015258789,
      "high": 77.6500015258789,
      "low": 77.6500015258789,
      "close": 77.6500015258789,
      "volume": 0
    },
    {
      "time": "2026-02-04",
      "open": 77.30000305175781,
      "high": 77.30000305175781,
      "low": 77.30000305175781,
      "close": 77.30000305175781,
      "volume": 0
    },
    {
      "time": "2026-02-05",
      "open": 76.79000091552734,
      "high": 76.79000091552734,
      "low": 76.79000091552734,
      "close": 76.79000091552734,
      "volume": 0
    },
    {
      "time": "2026-02-06",
      "open": 77.66999816894531,
      "high": 77.66999816894531,
      "low": 77.66999816894531,
      "close": 77.66999816894531,
      "volume": 0
    },
    {
      "time": "2026-02-09",
      "open": 78.02999877929688,
      "high": 78.02999877929688,
      "low": 78.02999877929688,
      "close": 78.02999877929688,
      "volume": 0
    },
    {
      "time": "2026-02-10",
      "open": 77.91999816894531,
      "high": 77.91999816894531,
      "low": 77.91999816894531,
      "close": 77.91999816894531,
      "volume": 0
    },
    {
      "time": "2026-02-11",
      "open": 77.9800033569336,
      "high": 77.9800033569336,
      "low": 77.9800033569336,
      "close": 77.9800033569336,
      "volume": 0
    },
    {
      "time": "2026-02-12",
      "open": 77.33999633789062,
      "high": 77.33999633789062,
      "low": 77.33999633789062,
      "close": 77.33999633789062,
      "volume": 0
    },
    {
      "time": "2026-02-13",
      "open": 77.43000030517578,
      "high": 77.43000030517578,
      "low": 77.43000030517578,
      "close": 77.43000030517578,
      "volume": 0
    },
    {
      "time": "2026-02-17",
      "open": 77.51000213623047,
      "high": 77.51000213623047,
      "low": 77.51000213623047,
      "close": 77.51000213623047,
      "volume": 0
    },
    {
      "time": "2026-02-18",
      "open": 77.76000213623047,
      "high": 77.76000213623047,
      "low": 77.76000213623047,
      "close": 77.76000213623047,
      "volume": 0
    },
    {
      "time": "2026-02-19",
      "open": 77.63999938964844,
      "high": 77.63999938964844,
      "low": 77.63999938964844,
      "close": 77.63999938964844,
      "volume": 0
    },
    {
      "time": "2026-02-20",
      "open": 78.08999633789062,
      "high": 78.08999633789062,
      "low": 78.08999633789062,
      "close": 78.08999633789062,
      "volume": 0
    },
    {
      "time": "2026-02-23",
      "open": 77.69000244140625,
      "high": 77.69000244140625,
      "low": 77.69000244140625,
      "close": 77.69000244140625,
      "volume": 0
    },
    {
      "time": "2026-02-24",
      "open": 78.02999877929688,
      "high": 78.02999877929688,
      "low": 78.02999877929688,
      "close": 78.02999877929688,
      "volume": 0
    },
    {
      "time": "2026-02-25",
      "open": 78.45999908447266,
      "high": 78.45999908447266,
      "low": 78.45999908447266,
      "close": 78.45999908447266,
      "volume": 0
    },
    {
      "time": "2026-02-26",
      "open": 78.01000213623047,
      "high": 78.01000213623047,
      "low": 78.01000213623047,
      "close": 78.01000213623047,
      "volume": 0
    },
    {
      "time": "2026-02-27",
      "open": 77.75,
      "high": 77.75,
      "low": 77.75,
      "close": 77.75,
      "volume": 0
    },
    {
      "time": "2026-03-02",
      "open": 77.69000244140625,
      "high": 77.69000244140625,
      "low": 77.69000244140625,
      "close": 77.69000244140625,
      "volume": 0
    },
    {
      "time": "2026-03-03",
      "open": 77.12999725341797,
      "high": 77.12999725341797,
      "low": 77.12999725341797,
      "close": 77.12999725341797,
      "volume": 0
    },
    {
      "time": "2026-03-04",
      "open": 77.45999908447266,
      "high": 77.45999908447266,
      "low": 77.45999908447266,
      "close": 77.45999908447266,
      "volume": 0
    },
    {
      "time": "2026-03-05",
      "open": 77.04000091552734,
      "high": 77.04000091552734,
      "low": 77.04000091552734,
      "close": 77.04000091552734,
      "volume": 0
    },
    {
      "time": "2026-03-06",
      "open": 76.20999908447266,
      "high": 76.20999908447266,
      "low": 76.20999908447266,
      "close": 76.20999908447266,
      "volume": 0
    },
    {
      "time": "2026-03-09",
      "open": 76.76000213623047,
      "high": 76.76000213623047,
      "low": 76.76000213623047,
      "close": 76.76000213623047,
      "volume": 0
    },
    {
      "time": "2026-03-10",
      "open": 76.6500015258789,
      "high": 76.6500015258789,
      "low": 76.6500015258789,
      "close": 76.6500015258789,
      "volume": 0
    },
    {
      "time": "2026-03-11",
      "open": 76.41000366210938,
      "high": 76.41000366210938,
      "low": 76.41000366210938,
      "close": 76.41000366210938,
      "volume": 0
    },
    {
      "time": "2026-03-12",
      "open": 75.58999633789062,
      "high": 75.58999633789062,
      "low": 75.58999633789062,
      "close": 75.58999633789062,
      "volume": 0
    },
    {
      "time": "2026-03-13",
      "open": 75.19000244140625,
      "high": 75.19000244140625,
      "low": 75.19000244140625,
      "close": 75.19000244140625,
      "volume": 0
    },
    {
      "time": "2026-03-16",
      "open": 75.83000183105469,
      "high": 75.83000183105469,
      "low": 75.83000183105469,
      "close": 75.83000183105469,
      "volume": 0
    },
    {
      "time": "2026-03-17",
      "open": 75.98999786376953,
      "high": 75.98999786376953,
      "low": 75.98999786376953,
      "close": 75.98999786376953,
      "volume": 0
    },
    {
      "time": "2026-03-18",
      "open": 75.20999908447266,
      "high": 75.20999908447266,
      "low": 75.20999908447266,
      "close": 75.20999908447266,
      "volume": 0
    },
    {
      "time": "2026-03-19",
      "open": 75.13999938964844,
      "high": 75.13999938964844,
      "low": 75.13999938964844,
      "close": 75.13999938964844,
      "volume": 0
    },
    {
      "time": "2026-03-20",
      "open": 73.70999908447266,
      "high": 73.70999908447266,
      "low": 73.70999908447266,
      "close": 73.70999908447266,
      "volume": 0
    },
    {
      "time": "2026-03-23",
      "open": 74.3499984741211,
      "high": 74.3499984741211,
      "low": 74.3499984741211,
      "close": 74.3499984741211,
      "volume": 0
    },
    {
      "time": "2026-03-24",
      "open": 74.12999725341797,
      "high": 74.12999725341797,
      "low": 74.12999725341797,
      "close": 74.12999725341797,
      "volume": 0
    },
    {
      "time": "2026-03-25",
      "open": 74.62999725341797,
      "high": 74.62999725341797,
      "low": 74.62999725341797,
      "close": 74.62999725341797,
      "volume": 0
    },
    {
      "time": "2026-03-26",
      "open": 73.58000183105469,
      "high": 73.58000183105469,
      "low": 73.58000183105469,
      "close": 73.58000183105469,
      "volume": 0
    },
    {
      "time": "2026-03-27",
      "open": 72.76000213623047,
      "high": 72.76000213623047,
      "low": 72.76000213623047,
      "close": 72.76000213623047,
      "volume": 0
    },
    {
      "time": "2026-03-30",
      "open": 72.73999786376953,
      "high": 72.73999786376953,
      "low": 72.73999786376953,
      "close": 72.73999786376953,
      "volume": 0
    },
    {
      "time": "2026-03-31",
      "open": 74.19999694824219,
      "high": 74.19999694824219,
      "low": 74.19999694824219,
      "close": 74.19999694824219,
      "volume": 0
    },
    {
      "time": "2026-04-01",
      "open": 74.61000061035156,
      "high": 74.61000061035156,
      "low": 74.61000061035156,
      "close": 74.61000061035156,
      "volume": 0
    },
    {
      "time": "2026-04-02",
      "open": 74.75,
      "high": 74.75,
      "low": 74.75,
      "close": 74.75,
      "volume": 0
    },
    {
      "time": "2026-04-06",
      "open": 74.93000030517578,
      "high": 74.93000030517578,
      "low": 74.93000030517578,
      "close": 74.93000030517578,
      "volume": 0
    },
    {
      "time": "2026-04-07",
      "open": 75.02999877929688,
      "high": 75.02999877929688,
      "low": 75.02999877929688,
      "close": 75.02999877929688,
      "volume": 0
    },
    {
      "time": "2026-04-08",
      "open": 76.38999938964844,
      "high": 76.38999938964844,
      "low": 76.38999938964844,
      "close": 76.38999938964844,
      "volume": 0
    },
    {
      "time": "2026-04-09",
      "open": 76.79000091552734,
      "high": 76.79000091552734,
      "low": 76.79000091552734,
      "close": 76.79000091552734,
      "volume": 0
    },
    {
      "time": "2026-04-10",
      "open": 76.83000183105469,
      "high": 76.83000183105469,
      "low": 76.83000183105469,
      "close": 76.83000183105469,
      "volume": 0
    },
    {
      "time": "2026-04-13",
      "open": 77.36000061035156,
      "high": 77.36000061035156,
      "low": 77.36000061035156,
      "close": 77.36000061035156,
      "volume": 0
    },
    {
      "time": "2026-04-14",
      "open": 78.05000305175781,
      "high": 78.05000305175781,
      "low": 78.05000305175781,
      "close": 78.05000305175781,
      "volume": 0
    },
    {
      "time": "2026-04-15",
      "open": 78.3499984741211,
      "high": 78.3499984741211,
      "low": 78.3499984741211,
      "close": 78.3499984741211,
      "volume": 0
    },
    {
      "time": "2026-04-16",
      "open": 78.30000305175781,
      "high": 78.30000305175781,
      "low": 78.30000305175781,
      "close": 78.30000305175781,
      "volume": 0
    },
    {
      "time": "2026-04-17",
      "open": 79.04000091552734,
      "high": 79.04000091552734,
      "low": 79.04000091552734,
      "close": 79.04000091552734,
      "volume": 0
    },
    {
      "time": "2026-04-20",
      "open": 78.86000061035156,
      "high": 78.86000061035156,
      "low": 78.86000061035156,
      "close": 78.86000061035156,
      "volume": 0
    },
    {
      "time": "2026-04-21",
      "open": 78.37000274658203,
      "high": 78.37000274658203,
      "low": 78.37000274658203,
      "close": 78.37000274658203,
      "volume": 0
    },
    {
      "time": "2026-04-22",
      "open": 79.01000213623047,
      "high": 79.01000213623047,
      "low": 79.01000213623047,
      "close": 79.01000213623047,
      "volume": 0
    },
    {
      "time": "2026-04-23",
      "open": 78.86000061035156,
      "high": 78.86000061035156,
      "low": 78.86000061035156,
      "close": 78.86000061035156,
      "volume": 0
    },
    {
      "time": "2026-04-24",
      "open": 79.37000274658203,
      "high": 79.37000274658203,
      "low": 79.37000274658203,
      "close": 79.37000274658203,
      "volume": 0
    },
    {
      "time": "2026-04-27",
      "open": 79.38999938964844,
      "high": 79.38999938964844,
      "low": 79.38999938964844,
      "close": 79.38999938964844,
      "volume": 0
    },
    {
      "time": "2026-04-28",
      "open": 79.05999755859375,
      "high": 79.05999755859375,
      "low": 79.05999755859375,
      "close": 79.05999755859375,
      "volume": 0
    },
    {
      "time": "2026-04-29",
      "open": 78.87000274658203,
      "high": 78.87000274658203,
      "low": 78.87000274658203,
      "close": 78.87000274658203,
      "volume": 0
    },
    {
      "time": "2026-04-30",
      "open": 79.38999938964844,
      "high": 79.38999938964844,
      "low": 79.38999938964844,
      "close": 79.38999938964844,
      "volume": 0
    },
    {
      "time": "2026-05-01",
      "open": 79.4800033569336,
      "high": 79.4800033569336,
      "low": 79.4800033569336,
      "close": 79.4800033569336,
      "volume": 0
    },
    {
      "time": "2026-05-04",
      "open": 79.18000030517578,
      "high": 79.18000030517578,
      "low": 79.18000030517578,
      "close": 79.18000030517578,
      "volume": 0
    },
    {
      "time": "2026-05-05",
      "open": 79.54000091552734,
      "high": 79.54000091552734,
      "low": 79.54000091552734,
      "close": 79.54000091552734,
      "volume": 0
    },
    {
      "time": "2026-05-06",
      "open": 80.58999633789062,
      "high": 80.58999633789062,
      "low": 80.58999633789062,
      "close": 80.58999633789062,
      "volume": 0
    },
    {
      "time": "2026-05-07",
      "open": 80.19999694824219,
      "high": 80.19999694824219,
      "low": 80.19999694824219,
      "close": 80.19999694824219,
      "volume": 0
    },
    {
      "time": "2026-05-08",
      "open": 80.69000244140625,
      "high": 80.69000244140625,
      "low": 80.69000244140625,
      "close": 80.69000244140625,
      "volume": 0
    },
    {
      "time": "2026-05-11",
      "open": 80.77999877929688,
      "high": 80.77999877929688,
      "low": 80.77999877929688,
      "close": 80.77999877929688,
      "volume": 0
    },
    {
      "time": "2026-05-12",
      "open": 80.68000030517578,
      "high": 80.68000030517578,
      "low": 80.68000030517578,
      "close": 80.68000030517578,
      "volume": 0
    },
    {
      "time": "2026-05-13",
      "open": 81.18000030517578,
      "high": 81.18000030517578,
      "low": 81.18000030517578,
      "close": 81.18000030517578,
      "volume": 0
    },
    {
      "time": "2026-05-14",
      "open": 81.58000183105469,
      "high": 81.58000183105469,
      "low": 81.58000183105469,
      "close": 81.58000183105469,
      "volume": 0
    },
    {
      "time": "2026-05-15",
      "open": 80.62999725341797,
      "high": 80.62999725341797,
      "low": 80.62999725341797,
      "close": 80.62999725341797,
      "volume": 0
    },
    {
      "time": "2026-05-18",
      "open": 80.54000091552734,
      "high": 80.54000091552734,
      "low": 80.54000091552734,
      "close": 80.54000091552734,
      "volume": 0
    },
    {
      "time": "2026-05-19",
      "open": 80.0199966430664,
      "high": 80.0199966430664,
      "low": 80.0199966430664,
      "close": 80.0199966430664,
      "volume": 0
    },
    {
      "time": "2026-05-20",
      "open": 80.73999786376953,
      "high": 80.73999786376953,
      "low": 80.73999786376953,
      "close": 80.73999786376953,
      "volume": 0
    },
    {
      "time": "2026-05-21",
      "open": 80.87999725341797,
      "high": 80.87999725341797,
      "low": 80.87999725341797,
      "close": 80.87999725341797,
      "volume": 0
    },
    {
      "time": "2026-05-22",
      "open": 81.1500015258789,
      "high": 81.1500015258789,
      "low": 81.1500015258789,
      "close": 81.1500015258789,
      "volume": 0
    },
    {
      "time": "2026-05-26",
      "open": 81.5999984741211,
      "high": 81.5999984741211,
      "low": 81.5999984741211,
      "close": 81.5999984741211,
      "volume": 0
    },
    {
      "time": "2026-05-27",
      "open": 81.66000366210938,
      "high": 81.66000366210938,
      "low": 81.66000366210938,
      "close": 81.66000366210938,
      "volume": 0
    },
    {
      "time": "2026-05-28",
      "open": 82.05999755859375,
      "high": 82.05999755859375,
      "low": 82.05999755859375,
      "close": 82.05999755859375,
      "volume": 0
    },
    {
      "time": "2026-05-29",
      "open": 82.05999755859375,
      "high": 82.05999755859375,
      "low": 82.05999755859375,
      "close": 82.05999755859375,
      "volume": 0
    },
    {
      "time": "2026-06-01",
      "open": 82.19000244140625,
      "high": 82.19000244140625,
      "low": 82.19000244140625,
      "close": 82.19000244140625,
      "volume": 0
    },
    {
      "time": "2026-06-02",
      "open": 82.25,
      "high": 82.25,
      "low": 82.25,
      "close": 82.25,
      "volume": 0
    },
    {
      "time": "2026-06-03",
      "open": 81.69999694824219,
      "high": 81.69999694824219,
      "low": 81.69999694824219,
      "close": 81.69999694824219,
      "volume": 0
    },
    {
      "time": "2026-06-04",
      "open": 81.94000244140625,
      "high": 81.94000244140625,
      "low": 81.94000244140625,
      "close": 81.94000244140625,
      "volume": 0
    },
    {
      "time": "2026-06-05",
      "open": 80.2699966430664,
      "high": 80.2699966430664,
      "low": 80.2699966430664,
      "close": 80.2699966430664,
      "volume": 0
    },
    {
      "time": "2026-06-08",
      "open": 80.5,
      "high": 80.5,
      "low": 80.5,
      "close": 80.5,
      "volume": 0
    },
    {
      "time": "2026-06-09",
      "open": 80.4800033569336,
      "high": 80.4800033569336,
      "low": 80.4800033569336,
      "close": 80.4800033569336,
      "volume": 0
    },
    {
      "time": "2026-06-10",
      "open": 79.62000274658203,
      "high": 79.62000274658203,
      "low": 79.62000274658203,
      "close": 79.62000274658203,
      "volume": 0
    },
    {
      "time": "2026-06-11",
      "open": 80.66999816894531,
      "high": 80.66999816894531,
      "low": 80.66999816894531,
      "close": 80.66999816894531,
      "volume": 0
    },
    {
      "time": "2026-06-12",
      "open": 80.97000122070312,
      "high": 80.97000122070312,
      "low": 80.97000122070312,
      "close": 80.97000122070312,
      "volume": 0
    },
    {
      "time": "2026-06-15",
      "open": 82.05999755859375,
      "high": 82.05999755859375,
      "low": 82.05999755859375,
      "close": 82.05999755859375,
      "volume": 0
    },
    {
      "time": "2026-06-16",
      "open": 81.72000122070312,
      "high": 81.72000122070312,
      "low": 81.72000122070312,
      "close": 81.72000122070312,
      "volume": 0
    },
    {
      "time": "2026-06-17",
      "open": 81.05000305175781,
      "high": 81.05000305175781,
      "low": 81.05000305175781,
      "close": 81.05000305175781,
      "volume": 0
    },
    {
      "time": "2026-06-18",
      "open": 81.3499984741211,
      "high": 81.3499984741211,
      "low": 81.3499984741211,
      "close": 81.3499984741211,
      "volume": 0
    },
    {
      "time": "2026-06-22",
      "open": 81.0199966430664,
      "high": 81.0199966430664,
      "low": 81.0199966430664,
      "close": 81.0199966430664,
      "volume": 0
    },
    {
      "time": "2026-06-23",
      "open": 80.25,
      "high": 80.25,
      "low": 80.25,
      "close": 80.25,
      "volume": 0
    },
    {
      "time": "2026-06-24",
      "open": 80.30000305175781,
      "high": 80.30000305175781,
      "low": 80.30000305175781,
      "close": 80.30000305175781,
      "volume": 0
    },
    {
      "time": "2026-06-25",
      "open": 80.29000091552734,
      "high": 80.29000091552734,
      "low": 80.29000091552734,
      "close": 80.29000091552734,
      "volume": 0
    },
    {
      "time": "2026-06-26",
      "open": 80.26000213623047,
      "high": 80.26000213623047,
      "low": 80.26000213623047,
      "close": 80.26000213623047,
      "volume": 0
    },
    {
      "time": "2026-06-29",
      "open": 80.9000015258789,
      "high": 80.9000015258789,
      "low": 80.9000015258789,
      "close": 80.9000015258789,
      "volume": 0
    },
    {
      "time": "2026-06-30",
      "open": 81.30000305175781,
      "high": 81.30000305175781,
      "low": 81.30000305175781,
      "close": 81.30000305175781,
      "volume": 0
    },
    {
      "time": "2026-07-01",
      "open": 80.93000030517578,
      "high": 80.93000030517578,
      "low": 80.93000030517578,
      "close": 80.93000030517578,
      "volume": 0
    },
    {
      "time": "2026-07-02",
      "open": 81.0199966430664,
      "high": 81.0199966430664,
      "low": 81.0199966430664,
      "close": 81.0199966430664,
      "volume": 0
    },
    {
      "time": "2026-07-06",
      "open": 81.5,
      "high": 81.5,
      "low": 81.5,
      "close": 81.5,
      "volume": 0
    },
    {
      "time": "2026-07-07",
      "open": 81.05999755859375,
      "high": 81.05999755859375,
      "low": 81.05999755859375,
      "close": 81.05999755859375,
      "volume": 0
    },
    {
      "time": "2026-07-08",
      "open": 80.81999969482422,
      "high": 80.81999969482422,
      "low": 80.81999969482422,
      "close": 80.81999969482422,
      "volume": 0
    },
    {
      "time": "2026-07-09",
      "open": 81.26000213623047,
      "high": 81.26000213623047,
      "low": 81.26000213623047,
      "close": 81.26000213623047,
      "volume": 0
    },
    {
      "time": "2026-07-10",
      "open": 81.37000274658203,
      "high": 81.37000274658203,
      "low": 81.37000274658203,
      "close": 81.37000274658203,
      "volume": 0
    },
    {
      "time": "2026-07-13",
      "open": 80.79000091552734,
      "high": 80.79000091552734,
      "low": 80.79000091552734,
      "close": 80.79000091552734,
      "volume": 0
    },
    {
      "time": "2026-07-14",
      "open": 81.04000091552734,
      "high": 81.04000091552734,
      "low": 81.04000091552734,
      "close": 81.04000091552734,
      "volume": 0
    },
    {
      "time": "2026-07-15",
      "open": 81.38999938964844,
      "high": 81.38999938964844,
      "low": 81.38999938964844,
      "close": 81.38999938964844,
      "volume": 0
    },
    {
      "time": "2026-07-16",
      "open": 80.93000030517578,
      "high": 80.93000030517578,
      "low": 80.93000030517578,
      "close": 80.93000030517578,
      "volume": 0
    },
    {
      "time": "2026-07-17",
      "open": 80.30999755859375,
      "high": 80.30999755859375,
      "low": 80.30999755859375,
      "close": 80.30999755859375,
      "volume": 0
    },
    {
      "time": "2026-07-20",
      "open": 80.18000030517578,
      "high": 80.18000030517578,
      "low": 80.18000030517578,
      "close": 80.18000030517578,
      "volume": 0
    },
    {
      "time": "2026-07-21",
      "open": 80.69000244140625,
      "high": 80.69000244140625,
      "low": 80.69000244140625,
      "close": 80.69000244140625,
      "volume": 0
    },
    {
      "time": "2026-07-22",
      "open": 80.66999816894531,
      "high": 80.66999816894531,
      "low": 80.66999816894531,
      "close": 80.66999816894531,
      "volume": 0
    },
    {
      "time": "2026-07-23",
      "open": 79.88999938964844,
      "high": 79.88999938964844,
      "low": 79.88999938964844,
      "close": 79.88999938964844,
      "volume": 0
    },
    {
      "time": "2026-07-24",
      "open": 79.77999877929688,
      "high": 79.77999877929688,
      "low": 79.77999877929688,
      "close": 79.77999877929688,
      "volume": 0
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 80.81719985961914
    },
    {
      "time": "2025-10-06",
      "value": 80.8797999572754
    },
    {
      "time": "2025-10-07",
      "value": 80.94139999389648
    },
    {
      "time": "2025-10-08",
      "value": 81.00739990234375
    },
    {
      "time": "2025-10-09",
      "value": 81.07239990234375
    },
    {
      "time": "2025-10-10",
      "value": 81.11239990234375
    },
    {
      "time": "2025-10-13",
      "value": 81.18279998779298
    },
    {
      "time": "2025-10-14",
      "value": 81.23639999389648
    },
    {
      "time": "2025-10-15",
      "value": 81.29960006713867
    },
    {
      "time": "2025-10-16",
      "value": 81.35060012817382
    },
    {
      "time": "2025-10-17",
      "value": 81.40640014648437
    },
    {
      "time": "2025-10-20",
      "value": 81.46700012207032
    },
    {
      "time": "2025-10-21",
      "value": 81.52780014038086
    },
    {
      "time": "2025-10-22",
      "value": 81.57320007324219
    },
    {
      "time": "2025-10-23",
      "value": 81.6236001586914
    },
    {
      "time": "2025-10-24",
      "value": 81.68320007324219
    },
    {
      "time": "2025-10-27",
      "value": 81.76040008544922
    },
    {
      "time": "2025-10-28",
      "value": 81.84220016479492
    },
    {
      "time": "2025-10-29",
      "value": 81.93120010375976
    },
    {
      "time": "2025-10-30",
      "value": 82.00940002441406
    },
    {
      "time": "2025-10-31",
      "value": 82.09300003051757
    },
    {
      "time": "2025-11-03",
      "value": 82.16380004882812
    },
    {
      "time": "2025-11-04",
      "value": 82.2266000366211
    },
    {
      "time": "2025-11-05",
      "value": 82.28900009155274
    },
    {
      "time": "2025-11-06",
      "value": 82.3418000793457
    },
    {
      "time": "2025-11-07",
      "value": 82.38980010986329
    },
    {
      "time": "2025-11-10",
      "value": 82.46460021972656
    },
    {
      "time": "2025-11-11",
      "value": 82.55120025634766
    },
    {
      "time": "2025-11-12",
      "value": 82.63120025634765
    },
    {
      "time": "2025-11-13",
      "value": 82.67960021972657
    },
    {
      "time": "2025-11-14",
      "value": 82.72940032958985
    },
    {
      "time": "2025-11-17",
      "value": 82.76420028686523
    },
    {
      "time": "2025-11-18",
      "value": 82.78660034179687
    },
    {
      "time": "2025-11-19",
      "value": 82.80760025024414
    },
    {
      "time": "2025-11-20",
      "value": 82.80440032958984
    },
    {
      "time": "2025-11-21",
      "value": 82.81480041503906
    },
    {
      "time": "2025-11-24",
      "value": 82.83800048828125
    },
    {
      "time": "2025-11-25",
      "value": 82.87640045166016
    },
    {
      "time": "2025-11-26",
      "value": 82.92500045776367
    },
    {
      "time": "2025-11-28",
      "value": 82.97580032348633
    },
    {
      "time": "2025-12-01",
      "value": 83.0188003540039
    },
    {
      "time": "2025-12-02",
      "value": 83.06160034179688
    },
    {
      "time": "2025-12-03",
      "value": 83.11160034179687
    },
    {
      "time": "2025-12-04",
      "value": 83.16860031127929
    },
    {
      "time": "2025-12-05",
      "value": 83.23420028686523
    },
    {
      "time": "2025-12-08",
      "value": 83.28920028686524
    },
    {
      "time": "2025-12-09",
      "value": 83.33800018310546
    },
    {
      "time": "2025-12-10",
      "value": 83.3920002746582
    },
    {
      "time": "2025-12-11",
      "value": 83.44640029907227
    },
    {
      "time": "2025-12-12",
      "value": 83.48300033569336
    },
    {
      "time": "2025-12-15",
      "value": 83.51760025024414
    },
    {
      "time": "2025-12-16",
      "value": 83.54920013427734
    },
    {
      "time": "2025-12-17",
      "value": 83.5718000793457
    },
    {
      "time": "2025-12-18",
      "value": 83.59740020751953
    },
    {
      "time": "2025-12-19",
      "value": 83.63560028076172
    },
    {
      "time": "2025-12-22",
      "value": 83.70720031738281
    },
    {
      "time": "2025-12-23",
      "value": 83.6168002319336
    },
    {
      "time": "2025-12-24",
      "value": 83.53100021362305
    },
    {
      "time": "2025-12-26",
      "value": 83.44080017089844
    },
    {
      "time": "2025-12-29",
      "value": 83.35220016479492
    },
    {
      "time": "2025-12-30",
      "value": 83.25780014038087
    },
    {
      "time": "2025-12-31",
      "value": 83.14240020751953
    },
    {
      "time": "2026-01-02",
      "value": 83.03080032348633
    },
    {
      "time": "2026-01-05",
      "value": 82.93000030517578
    },
    {
      "time": "2026-01-06",
      "value": 82.82840026855469
    },
    {
      "time": "2026-01-07",
      "value": 82.71420028686524
    },
    {
      "time": "2026-01-08",
      "value": 82.58400024414063
    },
    {
      "time": "2026-01-09",
      "value": 82.45600021362304
    },
    {
      "time": "2026-01-12",
      "value": 82.32720016479492
    },
    {
      "time": "2026-01-13",
      "value": 82.20880020141601
    },
    {
      "time": "2026-01-14",
      "value": 82.08540023803711
    },
    {
      "time": "2026-01-15",
      "value": 81.96160018920898
    },
    {
      "time": "2026-01-16",
      "value": 81.84740020751953
    },
    {
      "time": "2026-01-20",
      "value": 81.70440017700196
    },
    {
      "time": "2026-01-21",
      "value": 81.58160018920898
    },
    {
      "time": "2026-01-22",
      "value": 81.46420013427735
    },
    {
      "time": "2026-01-23",
      "value": 81.33120010375977
    },
    {
      "time": "2026-01-26",
      "value": 81.19900009155273
    },
    {
      "time": "2026-01-27",
      "value": 81.07100006103515
    },
    {
      "time": "2026-01-28",
      "value": 80.9633999633789
    },
    {
      "time": "2026-01-29",
      "value": 80.85579986572266
    },
    {
      "time": "2026-01-30",
      "value": 80.75199996948243
    },
    {
      "time": "2026-02-02",
      "value": 80.66199996948242
    },
    {
      "time": "2026-02-03",
      "value": 80.55960006713867
    },
    {
      "time": "2026-02-04",
      "value": 80.46540008544922
    },
    {
      "time": "2026-02-05",
      "value": 80.34800003051758
    },
    {
      "time": "2026-02-06",
      "value": 80.22899993896485
    },
    {
      "time": "2026-02-09",
      "value": 80.10519989013672
    },
    {
      "time": "2026-02-10",
      "value": 79.9713998413086
    },
    {
      "time": "2026-02-11",
      "value": 79.83419998168945
    },
    {
      "time": "2026-02-12",
      "value": 79.69379989624024
    },
    {
      "time": "2026-02-13",
      "value": 79.55239990234375
    },
    {
      "time": "2026-02-17",
      "value": 79.4097999572754
    },
    {
      "time": "2026-02-18",
      "value": 79.27279998779296
    },
    {
      "time": "2026-02-19",
      "value": 79.13179992675781
    },
    {
      "time": "2026-02-20",
      "value": 79.00359985351562
    },
    {
      "time": "2026-02-23",
      "value": 78.86899993896485
    },
    {
      "time": "2026-02-24",
      "value": 78.73219985961914
    },
    {
      "time": "2026-02-25",
      "value": 78.60019989013672
    },
    {
      "time": "2026-02-26",
      "value": 78.47619995117188
    },
    {
      "time": "2026-02-27",
      "value": 78.34860000610351
    },
    {
      "time": "2026-03-02",
      "value": 78.22120010375977
    },
    {
      "time": "2026-03-03",
      "value": 78.09400009155273
    },
    {
      "time": "2026-03-04",
      "value": 77.96360000610352
    },
    {
      "time": "2026-03-05",
      "value": 77.815
    },
    {
      "time": "2026-03-06",
      "value": 77.64220001220703
    },
    {
      "time": "2026-03-09",
      "value": 77.62480010986329
    },
    {
      "time": "2026-03-10",
      "value": 77.60120010375977
    },
    {
      "time": "2026-03-11",
      "value": 77.57220016479492
    },
    {
      "time": "2026-03-12",
      "value": 77.52980010986329
    },
    {
      "time": "2026-03-13",
      "value": 77.48100021362305
    },
    {
      "time": "2026-03-16",
      "value": 77.45380020141602
    },
    {
      "time": "2026-03-17",
      "value": 77.42760009765625
    },
    {
      "time": "2026-03-18",
      "value": 77.3800001525879
    },
    {
      "time": "2026-03-19",
      "value": 77.32640014648437
    },
    {
      "time": "2026-03-20",
      "value": 77.24700012207032
    },
    {
      "time": "2026-03-23",
      "value": 77.18140014648438
    },
    {
      "time": "2026-03-24",
      "value": 77.10540008544922
    },
    {
      "time": "2026-03-25",
      "value": 77.03900009155274
    },
    {
      "time": "2026-03-26",
      "value": 76.95280014038086
    },
    {
      "time": "2026-03-27",
      "value": 76.85440017700195
    },
    {
      "time": "2026-03-30",
      "value": 76.7534001159668
    },
    {
      "time": "2026-03-31",
      "value": 76.68380004882812
    },
    {
      "time": "2026-04-01",
      "value": 76.64600006103515
    },
    {
      "time": "2026-04-02",
      "value": 76.59779998779297
    },
    {
      "time": "2026-04-06",
      "value": 76.54720001220703
    },
    {
      "time": "2026-04-07",
      "value": 76.49559997558593
    },
    {
      "time": "2026-04-08",
      "value": 76.46599990844726
    },
    {
      "time": "2026-04-09",
      "value": 76.43879989624024
    },
    {
      "time": "2026-04-10",
      "value": 76.41360000610352
    },
    {
      "time": "2026-04-13",
      "value": 76.39960006713868
    },
    {
      "time": "2026-04-14",
      "value": 76.40460006713867
    },
    {
      "time": "2026-04-15",
      "value": 76.41080001831055
    },
    {
      "time": "2026-04-16",
      "value": 76.42380004882813
    },
    {
      "time": "2026-04-17",
      "value": 76.45860000610351
    },
    {
      "time": "2026-04-20",
      "value": 76.5
    },
    {
      "time": "2026-04-21",
      "value": 76.51400009155273
    },
    {
      "time": "2026-04-22",
      "value": 76.5336001586914
    },
    {
      "time": "2026-04-23",
      "value": 76.55240020751953
    },
    {
      "time": "2026-04-24",
      "value": 76.5802001953125
    },
    {
      "time": "2026-04-27",
      "value": 76.62120025634766
    },
    {
      "time": "2026-04-28",
      "value": 76.65380020141602
    },
    {
      "time": "2026-04-29",
      "value": 76.68100021362305
    },
    {
      "time": "2026-04-30",
      "value": 76.7136001586914
    },
    {
      "time": "2026-05-01",
      "value": 76.75040023803712
    },
    {
      "time": "2026-05-04",
      "value": 76.77220031738281
    },
    {
      "time": "2026-05-05",
      "value": 76.80920028686523
    },
    {
      "time": "2026-05-06",
      "value": 76.86040023803712
    },
    {
      "time": "2026-05-07",
      "value": 76.8952001953125
    },
    {
      "time": "2026-05-08",
      "value": 76.94880020141602
    },
    {
      "time": "2026-05-11",
      "value": 77.00940017700195
    },
    {
      "time": "2026-05-12",
      "value": 77.06920013427734
    },
    {
      "time": "2026-05-13",
      "value": 77.1502001953125
    },
    {
      "time": "2026-05-14",
      "value": 77.23260025024415
    },
    {
      "time": "2026-05-15",
      "value": 77.30440017700195
    },
    {
      "time": "2026-05-18",
      "value": 77.39100021362304
    },
    {
      "time": "2026-05-19",
      "value": 77.45620010375977
    },
    {
      "time": "2026-05-20",
      "value": 77.53800003051758
    },
    {
      "time": "2026-05-21",
      "value": 77.62739990234375
    },
    {
      "time": "2026-05-22",
      "value": 77.73860000610351
    },
    {
      "time": "2026-05-26",
      "value": 77.8667999267578
    },
    {
      "time": "2026-05-27",
      "value": 77.9833999633789
    },
    {
      "time": "2026-05-28",
      "value": 78.10479995727539
    },
    {
      "time": "2026-05-29",
      "value": 78.2417999267578
    },
    {
      "time": "2026-06-01",
      "value": 78.38279998779296
    },
    {
      "time": "2026-06-02",
      "value": 78.55360000610352
    },
    {
      "time": "2026-06-03",
      "value": 78.70059997558593
    },
    {
      "time": "2026-06-04",
      "value": 78.8568000793457
    },
    {
      "time": "2026-06-05",
      "value": 78.96960006713867
    },
    {
      "time": "2026-06-08",
      "value": 79.10800003051757
    },
    {
      "time": "2026-06-09",
      "value": 79.26240005493165
    },
    {
      "time": "2026-06-10",
      "value": 79.4000001525879
    },
    {
      "time": "2026-06-11",
      "value": 79.52940017700195
    },
    {
      "time": "2026-06-12",
      "value": 79.65660018920899
    },
    {
      "time": "2026-06-15",
      "value": 79.80280014038085
    },
    {
      "time": "2026-06-16",
      "value": 79.9386001586914
    },
    {
      "time": "2026-06-17",
      "value": 80.05900024414062
    },
    {
      "time": "2026-06-18",
      "value": 80.15820022583007
    },
    {
      "time": "2026-06-22",
      "value": 80.24280014038087
    },
    {
      "time": "2026-06-23",
      "value": 80.31120010375976
    },
    {
      "time": "2026-06-24",
      "value": 80.37000015258789
    },
    {
      "time": "2026-06-25",
      "value": 80.41480010986328
    },
    {
      "time": "2026-06-26",
      "value": 80.45300018310547
    },
    {
      "time": "2026-06-29",
      "value": 80.5050001525879
    },
    {
      "time": "2026-06-30",
      "value": 80.5502001953125
    },
    {
      "time": "2026-07-01",
      "value": 80.59160018920899
    },
    {
      "time": "2026-07-02",
      "value": 80.64460006713867
    },
    {
      "time": "2026-07-06",
      "value": 80.69440002441407
    },
    {
      "time": "2026-07-07",
      "value": 80.73839996337891
    },
    {
      "time": "2026-07-08",
      "value": 80.76739990234375
    },
    {
      "time": "2026-07-09",
      "value": 80.80479995727539
    },
    {
      "time": "2026-07-10",
      "value": 80.85100006103515
    },
    {
      "time": "2026-07-13",
      "value": 80.88940002441406
    },
    {
      "time": "2026-07-14",
      "value": 80.92240005493164
    },
    {
      "time": "2026-07-15",
      "value": 80.96059997558594
    },
    {
      "time": "2026-07-16",
      "value": 80.99559997558593
    },
    {
      "time": "2026-07-17",
      "value": 81.01099990844726
    },
    {
      "time": "2026-07-20",
      "value": 81.00279998779297
    },
    {
      "time": "2026-07-21",
      "value": 81.01260009765625
    },
    {
      "time": "2026-07-22",
      "value": 81.01220001220703
    },
    {
      "time": "2026-07-23",
      "value": 80.99440002441406
    },
    {
      "time": "2026-07-24",
      "value": 80.97639999389648
    }
  ],
  "analysis": null
}