{
  "ok": true,
  "cached": false,
  "ticker": "VBK",
  "price": 341.7,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Should Vanguard Small-Cap Growth Index Fund ETF Shares (VBK) Be on Your Investing Radar?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/vanguard-small-cap-growth-index-102002021.html",
      "published": "2026-07-03"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 286.6099853515625,
      "high": 287.4599914550781,
      "low": 284.80999755859375,
      "close": 287.1700134277344,
      "volume": 125500
    },
    {
      "time": "2025-07-28",
      "open": 288.0899963378906,
      "high": 288.29998779296875,
      "low": 286.1600036621094,
      "close": 286.3999938964844,
      "volume": 184700
    },
    {
      "time": "2025-07-29",
      "open": 287.6400146484375,
      "high": 288.4599914550781,
      "low": 283.95001220703125,
      "close": 284.67999267578125,
      "volume": 202600
    },
    {
      "time": "2025-07-30",
      "open": 285.6199951171875,
      "high": 288.3999938964844,
      "low": 284.04998779296875,
      "close": 285.9599914550781,
      "volume": 211500
    },
    {
      "time": "2025-07-31",
      "open": 285.4700012207031,
      "high": 287,
      "low": 281.9100036621094,
      "close": 282.3900146484375,
      "volume": 228900
    },
    {
      "time": "2025-08-01",
      "open": 278.5299987792969,
      "high": 279.7200012207031,
      "low": 273.57000732421875,
      "close": 277.7300109863281,
      "volume": 195900
    },
    {
      "time": "2025-08-04",
      "open": 280,
      "high": 282.4700012207031,
      "low": 279.1199951171875,
      "close": 282.3900146484375,
      "volume": 129500
    },
    {
      "time": "2025-08-05",
      "open": 283.3299865722656,
      "high": 283.5299987792969,
      "low": 279.760009765625,
      "close": 281.2300109863281,
      "volume": 182000
    },
    {
      "time": "2025-08-06",
      "open": 282.0400085449219,
      "high": 282.0400085449219,
      "low": 279.55999755859375,
      "close": 280.75,
      "volume": 217800
    },
    {
      "time": "2025-08-07",
      "open": 283.9599914550781,
      "high": 283.9599914550781,
      "low": 277.69000244140625,
      "close": 279.94000244140625,
      "volume": 301800
    },
    {
      "time": "2025-08-08",
      "open": 281.20001220703125,
      "high": 281.9700012207031,
      "low": 278.510009765625,
      "close": 278.94000244140625,
      "volume": 199000
    },
    {
      "time": "2025-08-11",
      "open": 278.8800048828125,
      "high": 280.70001220703125,
      "low": 277.6199951171875,
      "close": 278.1099853515625,
      "volume": 158400
    },
    {
      "time": "2025-08-12",
      "open": 279.67999267578125,
      "high": 284.7300109863281,
      "low": 279.44000244140625,
      "close": 284.67999267578125,
      "volume": 231400
    },
    {
      "time": "2025-08-13",
      "open": 286.05999755859375,
      "high": 289.8299865722656,
      "low": 285.2799987792969,
      "close": 289.70001220703125,
      "volume": 640100
    },
    {
      "time": "2025-08-14",
      "open": 286.1700134277344,
      "high": 286.739990234375,
      "low": 284.1000061035156,
      "close": 285.6099853515625,
      "volume": 219100
    },
    {
      "time": "2025-08-15",
      "open": 286.25,
      "high": 286.92999267578125,
      "low": 284.7699890136719,
      "close": 286.29998779296875,
      "volume": 208600
    },
    {
      "time": "2025-08-18",
      "open": 286.29998779296875,
      "high": 288.0299987792969,
      "low": 286.1700134277344,
      "close": 287.80999755859375,
      "volume": 245100
    },
    {
      "time": "2025-08-19",
      "open": 287.5799865722656,
      "high": 287.82000732421875,
      "low": 284.1099853515625,
      "close": 284.760009765625,
      "volume": 228000
    },
    {
      "time": "2025-08-20",
      "open": 283.7200012207031,
      "high": 284.6600036621094,
      "low": 280.44000244140625,
      "close": 283.510009765625,
      "volume": 257900
    },
    {
      "time": "2025-08-21",
      "open": 282.32000732421875,
      "high": 284.4100036621094,
      "low": 281.7099914550781,
      "close": 284.0299987792969,
      "volume": 218100
    },
    {
      "time": "2025-08-22",
      "open": 285.04998779296875,
      "high": 293.42999267578125,
      "low": 284.739990234375,
      "close": 291.95001220703125,
      "volume": 284400
    },
    {
      "time": "2025-08-25",
      "open": 291.4200134277344,
      "high": 291.7099914550781,
      "low": 289.29998779296875,
      "close": 289.29998779296875,
      "volume": 167600
    },
    {
      "time": "2025-08-26",
      "open": 289.8900146484375,
      "high": 291.4599914550781,
      "low": 289.5,
      "close": 290.3800048828125,
      "volume": 178800
    },
    {
      "time": "2025-08-27",
      "open": 290.489990234375,
      "high": 293,
      "low": 290.489990234375,
      "close": 292.30999755859375,
      "volume": 189400
    },
    {
      "time": "2025-08-28",
      "open": 293.32000732421875,
      "high": 295.3699951171875,
      "low": 293.19000244140625,
      "close": 294.80999755859375,
      "volume": 156500
    },
    {
      "time": "2025-08-29",
      "open": 295.3500061035156,
      "high": 295.95001220703125,
      "low": 291.9200134277344,
      "close": 293.04998779296875,
      "volume": 194000
    },
    {
      "time": "2025-09-02",
      "open": 289.0199890136719,
      "high": 291.5400085449219,
      "low": 287.9700012207031,
      "close": 291.5400085449219,
      "volume": 168800
    },
    {
      "time": "2025-09-03",
      "open": 291.2699890136719,
      "high": 292.4599914550781,
      "low": 289.3800048828125,
      "close": 290.6499938964844,
      "volume": 181200
    },
    {
      "time": "2025-09-04",
      "open": 290.9200134277344,
      "high": 294.1300048828125,
      "low": 290.1600036621094,
      "close": 293.9800109863281,
      "volume": 126300
    },
    {
      "time": "2025-09-05",
      "open": 296.4599914550781,
      "high": 299,
      "low": 293.489990234375,
      "close": 297.1700134277344,
      "volume": 169600
    },
    {
      "time": "2025-09-08",
      "open": 298.3599853515625,
      "high": 298.8500061035156,
      "low": 296.32000732421875,
      "close": 298.8500061035156,
      "volume": 267100
    },
    {
      "time": "2025-09-09",
      "open": 298.010009765625,
      "high": 298.010009765625,
      "low": 294.6199951171875,
      "close": 296.6700134277344,
      "volume": 227700
    },
    {
      "time": "2025-09-10",
      "open": 297.6300048828125,
      "high": 298.3500061035156,
      "low": 294.6600036621094,
      "close": 295.82000732421875,
      "volume": 151000
    },
    {
      "time": "2025-09-11",
      "open": 296.8399963378906,
      "high": 301.5799865722656,
      "low": 296.8399963378906,
      "close": 300.7900085449219,
      "volume": 167300
    },
    {
      "time": "2025-09-12",
      "open": 300.989990234375,
      "high": 300.989990234375,
      "low": 298.04998779296875,
      "close": 298.489990234375,
      "volume": 143300
    },
    {
      "time": "2025-09-15",
      "open": 299.3800048828125,
      "high": 300.82000732421875,
      "low": 299.0199890136719,
      "close": 299.7799987792969,
      "volume": 209500
    },
    {
      "time": "2025-09-16",
      "open": 299.9700012207031,
      "high": 300.5199890136719,
      "low": 297.8599853515625,
      "close": 300.0400085449219,
      "volume": 197900
    },
    {
      "time": "2025-09-17",
      "open": 300.9700012207031,
      "high": 305,
      "low": 297.6700134277344,
      "close": 300.4700012207031,
      "volume": 184200
    },
    {
      "time": "2025-09-18",
      "open": 303.0199890136719,
      "high": 305.82000732421875,
      "low": 301.70001220703125,
      "close": 305.1199951171875,
      "volume": 160500
    },
    {
      "time": "2025-09-19",
      "open": 305.82000732421875,
      "high": 305.82000732421875,
      "low": 302.92999267578125,
      "close": 303.82000732421875,
      "volume": 151200
    },
    {
      "time": "2025-09-22",
      "open": 303.0799865722656,
      "high": 304.989990234375,
      "low": 301.7300109863281,
      "close": 304.6499938964844,
      "volume": 186800
    },
    {
      "time": "2025-09-23",
      "open": 305.510009765625,
      "high": 306.1099853515625,
      "low": 302.75,
      "close": 303.29998779296875,
      "volume": 199400
    },
    {
      "time": "2025-09-24",
      "open": 303.25,
      "high": 303.3699951171875,
      "low": 298.7799987792969,
      "close": 299.1700134277344,
      "volume": 105900
    },
    {
      "time": "2025-09-25",
      "open": 295.0400085449219,
      "high": 296.8500061035156,
      "low": 293.05999755859375,
      "close": 295.7900085449219,
      "volume": 148600
    },
    {
      "time": "2025-09-26",
      "open": 296.7900085449219,
      "high": 298.2300109863281,
      "low": 295.80999755859375,
      "close": 298.19000244140625,
      "volume": 98000
    },
    {
      "time": "2025-09-29",
      "open": 299.79998779296875,
      "high": 299.9800109863281,
      "low": 298.05999755859375,
      "close": 298.3500061035156,
      "volume": 278700
    },
    {
      "time": "2025-09-30",
      "open": 298.2799987792969,
      "high": 298.79998779296875,
      "low": 294.95001220703125,
      "close": 297.6199951171875,
      "volume": 163300
    },
    {
      "time": "2025-10-01",
      "open": 296.92999267578125,
      "high": 298.95001220703125,
      "low": 296.92999267578125,
      "close": 298.70001220703125,
      "volume": 127000
    },
    {
      "time": "2025-10-02",
      "open": 299.75,
      "high": 301.7799987792969,
      "low": 298.3399963378906,
      "close": 301.45001220703125,
      "volume": 211200
    },
    {
      "time": "2025-10-03",
      "open": 302.8299865722656,
      "high": 304.8900146484375,
      "low": 301.3999938964844,
      "close": 302.3900146484375,
      "volume": 348100
    },
    {
      "time": "2025-10-06",
      "open": 305.0199890136719,
      "high": 306.760009765625,
      "low": 303.2300109863281,
      "close": 304.5400085449219,
      "volume": 140000
    },
    {
      "time": "2025-10-07",
      "open": 305.6000061035156,
      "high": 305.6000061035156,
      "low": 298.7699890136719,
      "close": 301.2900085449219,
      "volume": 230500
    },
    {
      "time": "2025-10-08",
      "open": 303.0199890136719,
      "high": 305.69000244140625,
      "low": 302.19000244140625,
      "close": 305.57000732421875,
      "volume": 125000
    },
    {
      "time": "2025-10-09",
      "open": 305.6199951171875,
      "high": 306.17999267578125,
      "low": 303.0199890136719,
      "close": 303.9599914550781,
      "volume": 129600
    },
    {
      "time": "2025-10-10",
      "open": 304.7099914550781,
      "high": 305.54998779296875,
      "low": 294.3599853515625,
      "close": 294.70001220703125,
      "volume": 190400
    },
    {
      "time": "2025-10-13",
      "open": 299.29998779296875,
      "high": 302.54998779296875,
      "low": 298.69000244140625,
      "close": 301.8399963378906,
      "volume": 112200
    },
    {
      "time": "2025-10-14",
      "open": 297.739990234375,
      "high": 305.55999755859375,
      "low": 296.489990234375,
      "close": 303.05999755859375,
      "volume": 147400
    },
    {
      "time": "2025-10-15",
      "open": 306,
      "high": 308.2900085449219,
      "low": 302.0799865722656,
      "close": 305.1300048828125,
      "volume": 139800
    },
    {
      "time": "2025-10-16",
      "open": 306.3500061035156,
      "high": 307.2300109863281,
      "low": 299.8900146484375,
      "close": 301.5199890136719,
      "volume": 205100
    },
    {
      "time": "2025-10-17",
      "open": 299.2900085449219,
      "high": 302.1099853515625,
      "low": 297.6000061035156,
      "close": 300.1400146484375,
      "volume": 158900
    },
    {
      "time": "2025-10-20",
      "open": 303.05999755859375,
      "high": 305.5400085449219,
      "low": 303.05999755859375,
      "close": 304.5199890136719,
      "volume": 136800
    },
    {
      "time": "2025-10-21",
      "open": 304.0799865722656,
      "high": 306.5,
      "low": 302.6700134277344,
      "close": 304.989990234375,
      "volume": 143000
    },
    {
      "time": "2025-10-22",
      "open": 304.42999267578125,
      "high": 304.54998779296875,
      "low": 296.1499938964844,
      "close": 299.2699890136719,
      "volume": 351700
    },
    {
      "time": "2025-10-23",
      "open": 299.8699951171875,
      "high": 304.9700012207031,
      "low": 299.8699951171875,
      "close": 304.5400085449219,
      "volume": 167800
    },
    {
      "time": "2025-10-24",
      "open": 308.3599853515625,
      "high": 309.42999267578125,
      "low": 306.8599853515625,
      "close": 306.8599853515625,
      "volume": 141600
    },
    {
      "time": "2025-10-27",
      "open": 310.0299987792969,
      "high": 310.80999755859375,
      "low": 308.3999938964844,
      "close": 309.3599853515625,
      "volume": 179300
    },
    {
      "time": "2025-10-28",
      "open": 309.29998779296875,
      "high": 309.29998779296875,
      "low": 306.2300109863281,
      "close": 306.6099853515625,
      "volume": 126900
    },
    {
      "time": "2025-10-29",
      "open": 306.010009765625,
      "high": 308.3299865722656,
      "low": 302.6499938964844,
      "close": 304,
      "volume": 189200
    },
    {
      "time": "2025-10-30",
      "open": 301.9700012207031,
      "high": 305.1000061035156,
      "low": 300.4700012207031,
      "close": 300.6000061035156,
      "volume": 175000
    },
    {
      "time": "2025-10-31",
      "open": 302.010009765625,
      "high": 304.3999938964844,
      "low": 300.92999267578125,
      "close": 303.7200012207031,
      "volume": 143900
    },
    {
      "time": "2025-11-03",
      "open": 304.1400146484375,
      "high": 304.6499938964844,
      "low": 298.989990234375,
      "close": 302.8699951171875,
      "volume": 160100
    },
    {
      "time": "2025-11-04",
      "open": 298.1099853515625,
      "high": 300.69000244140625,
      "low": 296.6600036621094,
      "close": 296.94000244140625,
      "volume": 200200
    },
    {
      "time": "2025-11-05",
      "open": 297.82000732421875,
      "high": 302.6400146484375,
      "low": 297.70001220703125,
      "close": 301.0400085449219,
      "volume": 115500
    },
    {
      "time": "2025-11-06",
      "open": 301.32000732421875,
      "high": 301.6199951171875,
      "low": 294.5,
      "close": 295.9200134277344,
      "volume": 158600
    },
    {
      "time": "2025-11-07",
      "open": 292.95001220703125,
      "high": 298.7699890136719,
      "low": 290.55999755859375,
      "close": 298.7699890136719,
      "volume": 200100
    },
    {
      "time": "2025-11-10",
      "open": 302.3299865722656,
      "high": 303.69000244140625,
      "low": 299.6400146484375,
      "close": 302.55999755859375,
      "volume": 192600
    },
    {
      "time": "2025-11-11",
      "open": 301.6000061035156,
      "high": 303,
      "low": 300.42999267578125,
      "close": 302.0899963378906,
      "volume": 116100
    },
    {
      "time": "2025-11-12",
      "open": 302.8699951171875,
      "high": 304.5799865722656,
      "low": 301.05999755859375,
      "close": 302.05999755859375,
      "volume": 166200
    },
    {
      "time": "2025-11-13",
      "open": 300.1700134277344,
      "high": 300.4599914550781,
      "low": 291.1499938964844,
      "close": 291.7699890136719,
      "volume": 224200
    },
    {
      "time": "2025-11-14",
      "open": 286.5899963378906,
      "high": 294.95001220703125,
      "low": 286.1099853515625,
      "close": 291.7099914550781,
      "volume": 287900
    },
    {
      "time": "2025-11-17",
      "open": 290.5400085449219,
      "high": 292.30999755859375,
      "low": 284.82000732421875,
      "close": 286.5899963378906,
      "volume": 219700
    },
    {
      "time": "2025-11-18",
      "open": 284.6099853515625,
      "high": 288.57000732421875,
      "low": 283,
      "close": 286.82000732421875,
      "volume": 256200
    },
    {
      "time": "2025-11-19",
      "open": 287.1400146484375,
      "high": 290.3299865722656,
      "low": 285.4700012207031,
      "close": 287.6400146484375,
      "volume": 309600
    },
    {
      "time": "2025-11-20",
      "open": 293.2099914550781,
      "high": 294.6700134277344,
      "low": 281,
      "close": 281.5299987792969,
      "volume": 182500
    },
    {
      "time": "2025-11-21",
      "open": 282,
      "high": 289.75,
      "low": 280.2699890136719,
      "close": 287.7200012207031,
      "volume": 236400
    },
    {
      "time": "2025-11-24",
      "open": 289.3800048828125,
      "high": 293.92999267578125,
      "low": 288.8299865722656,
      "close": 293.04998779296875,
      "volume": 220500
    },
    {
      "time": "2025-11-25",
      "open": 293.2699890136719,
      "high": 299.29998779296875,
      "low": 292.2699890136719,
      "close": 298.95001220703125,
      "volume": 137500
    },
    {
      "time": "2025-11-26",
      "open": 299.489990234375,
      "high": 303.6099853515625,
      "low": 298.8900146484375,
      "close": 301.489990234375,
      "volume": 135100
    },
    {
      "time": "2025-11-28",
      "open": 302.4100036621094,
      "high": 304.3999938964844,
      "low": 301.8900146484375,
      "close": 304.0400085449219,
      "volume": 91700
    },
    {
      "time": "2025-12-01",
      "open": 300.57000732421875,
      "high": 303.6199951171875,
      "low": 300.3500061035156,
      "close": 300.92999267578125,
      "volume": 177500
    },
    {
      "time": "2025-12-02",
      "open": 302.8999938964844,
      "high": 304,
      "low": 300.67999267578125,
      "close": 300.67999267578125,
      "volume": 240100
    },
    {
      "time": "2025-12-03",
      "open": 300.45001220703125,
      "high": 303.82000732421875,
      "low": 299.8999938964844,
      "close": 303.6300048828125,
      "volume": 382000
    },
    {
      "time": "2025-12-04",
      "open": 303.6600036621094,
      "high": 307.4200134277344,
      "low": 302.8599853515625,
      "close": 306.8699951171875,
      "volume": 166200
    },
    {
      "time": "2025-12-05",
      "open": 306.92999267578125,
      "high": 308.5,
      "low": 305.94000244140625,
      "close": 306.3699951171875,
      "volume": 238500
    },
    {
      "time": "2025-12-08",
      "open": 308.25,
      "high": 308.25,
      "low": 305.0899963378906,
      "close": 306.0400085449219,
      "volume": 149200
    },
    {
      "time": "2025-12-09",
      "open": 304.9100036621094,
      "high": 307.80999755859375,
      "low": 304.9100036621094,
      "close": 306.0400085449219,
      "volume": 121900
    },
    {
      "time": "2025-12-10",
      "open": 305.5899963378906,
      "high": 310.69000244140625,
      "low": 304.8900146484375,
      "close": 309.0400085449219,
      "volume": 147600
    },
    {
      "time": "2025-12-11",
      "open": 308.6499938964844,
      "high": 312.79998779296875,
      "low": 308.1099853515625,
      "close": 312.7900085449219,
      "volume": 211800
    },
    {
      "time": "2025-12-12",
      "open": 312.5400085449219,
      "high": 312.8299865722656,
      "low": 305.6400146484375,
      "close": 306.6700134277344,
      "volume": 141700
    },
    {
      "time": "2025-12-15",
      "open": 308.1499938964844,
      "high": 308.989990234375,
      "low": 303.29998779296875,
      "close": 303.4800109863281,
      "volume": 149500
    },
    {
      "time": "2025-12-16",
      "open": 302.6600036621094,
      "high": 304.5400085449219,
      "low": 300.29998779296875,
      "close": 302.55999755859375,
      "volume": 190100
    },
    {
      "time": "2025-12-17",
      "open": 303.3699951171875,
      "high": 305.6400146484375,
      "low": 298.4100036621094,
      "close": 298.67999267578125,
      "volume": 379900
    },
    {
      "time": "2025-12-18",
      "open": 302.5899963378906,
      "high": 304.260009765625,
      "low": 300.260009765625,
      "close": 301.239990234375,
      "volume": 184700
    },
    {
      "time": "2025-12-19",
      "open": 302.20001220703125,
      "high": 307.69000244140625,
      "low": 302.20001220703125,
      "close": 307.17999267578125,
      "volume": 302600
    },
    {
      "time": "2025-12-22",
      "open": 308.739990234375,
      "high": 312.6099853515625,
      "low": 308.739990234375,
      "close": 311.2099914550781,
      "volume": 185100
    },
    {
      "time": "2025-12-23",
      "open": 309.92999267578125,
      "high": 311.2099914550781,
      "low": 307.8800048828125,
      "close": 309.69000244140625,
      "volume": 166200
    },
    {
      "time": "2025-12-24",
      "open": 309.6000061035156,
      "high": 310.4800109863281,
      "low": 308.70001220703125,
      "close": 309.8800048828125,
      "volume": 86300
    },
    {
      "time": "2025-12-26",
      "open": 310.1600036621094,
      "high": 310.1600036621094,
      "low": 307.5,
      "close": 308.75,
      "volume": 114800
    },
    {
      "time": "2025-12-29",
      "open": 306.69000244140625,
      "high": 308.3699951171875,
      "low": 305.8299865722656,
      "close": 306.8399963378906,
      "volume": 247200
    },
    {
      "time": "2025-12-30",
      "open": 306.92999267578125,
      "high": 307.5,
      "low": 305.010009765625,
      "close": 305.1099853515625,
      "volume": 187200
    },
    {
      "time": "2025-12-31",
      "open": 304.7300109863281,
      "high": 304.8900146484375,
      "low": 301.760009765625,
      "close": 302.1099853515625,
      "volume": 147100
    },
    {
      "time": "2026-01-02",
      "open": 303.8900146484375,
      "high": 307.2799987792969,
      "low": 302.54998779296875,
      "close": 307.010009765625,
      "volume": 217400
    },
    {
      "time": "2026-01-05",
      "open": 308.79998779296875,
      "high": 312.0799865722656,
      "low": 308.0799865722656,
      "close": 311.5400085449219,
      "volume": 263200
    },
    {
      "time": "2026-01-06",
      "open": 311.6700134277344,
      "high": 317.739990234375,
      "low": 310.7300109863281,
      "close": 317.67999267578125,
      "volume": 251000
    },
    {
      "time": "2026-01-07",
      "open": 317.1600036621094,
      "high": 317.739990234375,
      "low": 314.7099914550781,
      "close": 316.989990234375,
      "volume": 200100
    },
    {
      "time": "2026-01-08",
      "open": 316.42999267578125,
      "high": 317.29998779296875,
      "low": 314.3800048828125,
      "close": 316.79998779296875,
      "volume": 147400
    },
    {
      "time": "2026-01-09",
      "open": 318.5,
      "high": 321.0400085449219,
      "low": 317.6600036621094,
      "close": 320.1600036621094,
      "volume": 304700
    },
    {
      "time": "2026-01-12",
      "open": 319.29998779296875,
      "high": 322.3299865722656,
      "low": 318.30999755859375,
      "close": 321.8999938964844,
      "volume": 172800
    },
    {
      "time": "2026-01-13",
      "open": 323.2300109863281,
      "high": 323.70001220703125,
      "low": 320.95001220703125,
      "close": 322.3399963378906,
      "volume": 2284800
    },
    {
      "time": "2026-01-14",
      "open": 321.57000732421875,
      "high": 322.1499938964844,
      "low": 318.7799987792969,
      "close": 321.9800109863281,
      "volume": 275300
    },
    {
      "time": "2026-01-15",
      "open": 324.3599853515625,
      "high": 326.9700012207031,
      "low": 323.8599853515625,
      "close": 324.5299987792969,
      "volume": 211300
    },
    {
      "time": "2026-01-16",
      "open": 325.1600036621094,
      "high": 327.2300109863281,
      "low": 323.8699951171875,
      "close": 325,
      "volume": 196000
    },
    {
      "time": "2026-01-20",
      "open": 319.70001220703125,
      "high": 324.1300048828125,
      "low": 318.80999755859375,
      "close": 321.05999755859375,
      "volume": 284000
    },
    {
      "time": "2026-01-21",
      "open": 323.6300048828125,
      "high": 326.3800048828125,
      "low": 319.6099853515625,
      "close": 325.239990234375,
      "volume": 217400
    },
    {
      "time": "2026-01-22",
      "open": 328.42999267578125,
      "high": 329.0400085449219,
      "low": 325.6400146484375,
      "close": 327.3800048828125,
      "volume": 505800
    },
    {
      "time": "2026-01-23",
      "open": 326.94000244140625,
      "high": 326.94000244140625,
      "low": 322.5799865722656,
      "close": 323.6300048828125,
      "volume": 166600
    },
    {
      "time": "2026-01-26",
      "open": 323.1300048828125,
      "high": 325,
      "low": 321.6000061035156,
      "close": 321.92999267578125,
      "volume": 246200
    },
    {
      "time": "2026-01-27",
      "open": 322.8800048828125,
      "high": 323.1400146484375,
      "low": 320.8399963378906,
      "close": 322.5799865722656,
      "volume": 145300
    },
    {
      "time": "2026-01-28",
      "open": 324.54998779296875,
      "high": 324.989990234375,
      "low": 320.8999938964844,
      "close": 322.17999267578125,
      "volume": 263200
    },
    {
      "time": "2026-01-29",
      "open": 322.17999267578125,
      "high": 322.4599914550781,
      "low": 314.2200012207031,
      "close": 318.8500061035156,
      "volume": 371100
    },
    {
      "time": "2026-01-30",
      "open": 317.8900146484375,
      "high": 320.760009765625,
      "low": 311.70001220703125,
      "close": 312.8399963378906,
      "volume": 217100
    },
    {
      "time": "2026-02-02",
      "open": 311.5199890136719,
      "high": 316.3699951171875,
      "low": 311.5199890136719,
      "close": 314.8699951171875,
      "volume": 225700
    },
    {
      "time": "2026-02-03",
      "open": 316.8500061035156,
      "high": 318.2699890136719,
      "low": 308.67999267578125,
      "close": 314.510009765625,
      "volume": 184000
    },
    {
      "time": "2026-02-04",
      "open": 315.2200012207031,
      "high": 315.3699951171875,
      "low": 304.3299865722656,
      "close": 309.8500061035156,
      "volume": 261600
    },
    {
      "time": "2026-02-05",
      "open": 305.80999755859375,
      "high": 310.8599853515625,
      "low": 302.8299865722656,
      "close": 304.2699890136719,
      "volume": 198300
    },
    {
      "time": "2026-02-06",
      "open": 309.44000244140625,
      "high": 317,
      "low": 309.44000244140625,
      "close": 316.3900146484375,
      "volume": 220700
    },
    {
      "time": "2026-02-09",
      "open": 316.6700134277344,
      "high": 321.3399963378906,
      "low": 314.7900085449219,
      "close": 320.32000732421875,
      "volume": 149700
    },
    {
      "time": "2026-02-10",
      "open": 320.54998779296875,
      "high": 322.4100036621094,
      "low": 318.75,
      "close": 319.3800048828125,
      "volume": 189900
    },
    {
      "time": "2026-02-11",
      "open": 321.92999267578125,
      "high": 322.4200134277344,
      "low": 313.5,
      "close": 317.75,
      "volume": 158500
    },
    {
      "time": "2026-02-12",
      "open": 319.8900146484375,
      "high": 321.0199890136719,
      "low": 309.45001220703125,
      "close": 310.3299865722656,
      "volume": 203100
    },
    {
      "time": "2026-02-13",
      "open": 311.79998779296875,
      "high": 317.3800048828125,
      "low": 309.1400146484375,
      "close": 315.07000732421875,
      "volume": 202700
    },
    {
      "time": "2026-02-17",
      "open": 313.760009765625,
      "high": 316.5899963378906,
      "low": 310,
      "close": 315.1400146484375,
      "volume": 219700
    },
    {
      "time": "2026-02-18",
      "open": 316.25,
      "high": 321.2300109863281,
      "low": 315.1400146484375,
      "close": 318.20001220703125,
      "volume": 136600
    },
    {
      "time": "2026-02-19",
      "open": 316.5,
      "high": 319.8800048828125,
      "low": 315.55999755859375,
      "close": 319.510009765625,
      "volume": 162700
    },
    {
      "time": "2026-02-20",
      "open": 318.5,
      "high": 324.57000732421875,
      "low": 318.1499938964844,
      "close": 320.239990234375,
      "volume": 179400
    },
    {
      "time": "2026-02-23",
      "open": 318.67999267578125,
      "high": 319.3999938964844,
      "low": 313.4599914550781,
      "close": 315.8399963378906,
      "volume": 206400
    },
    {
      "time": "2026-02-24",
      "open": 315.2200012207031,
      "high": 320.4200134277344,
      "low": 315.1199951171875,
      "close": 319.9700012207031,
      "volume": 149300
    },
    {
      "time": "2026-02-25",
      "open": 322.05999755859375,
      "high": 322.4700012207031,
      "low": 319.7200012207031,
      "close": 321.3900146484375,
      "volume": 171500
    },
    {
      "time": "2026-02-26",
      "open": 322.5,
      "high": 323.6300048828125,
      "low": 318.010009765625,
      "close": 323.6300048828125,
      "volume": 181200
    },
    {
      "time": "2026-02-27",
      "open": 318.6499938964844,
      "high": 320.29998779296875,
      "low": 317,
      "close": 320.2900085449219,
      "volume": 189000
    },
    {
      "time": "2026-03-02",
      "open": 316.0199890136719,
      "high": 323.6499938964844,
      "low": 316.0199890136719,
      "close": 322.92999267578125,
      "volume": 207900
    },
    {
      "time": "2026-03-03",
      "open": 314.510009765625,
      "high": 319.0799865722656,
      "low": 308.70001220703125,
      "close": 316.75,
      "volume": 270200
    },
    {
      "time": "2026-03-04",
      "open": 318.6400146484375,
      "high": 320.2099914550781,
      "low": 315.6499938964844,
      "close": 318.7699890136719,
      "volume": 146200
    },
    {
      "time": "2026-03-05",
      "open": 315.79998779296875,
      "high": 318.7799987792969,
      "low": 309.3800048828125,
      "close": 313.3800048828125,
      "volume": 211400
    },
    {
      "time": "2026-03-06",
      "open": 307.45001220703125,
      "high": 310.3800048828125,
      "low": 304.8599853515625,
      "close": 305.94000244140625,
      "volume": 272900
    },
    {
      "time": "2026-03-09",
      "open": 302.1600036621094,
      "high": 312.1199951171875,
      "low": 299.70001220703125,
      "close": 311.6199951171875,
      "volume": 292300
    },
    {
      "time": "2026-03-10",
      "open": 311.7799987792969,
      "high": 315.8500061035156,
      "low": 310.1099853515625,
      "close": 310.5799865722656,
      "volume": 206500
    },
    {
      "time": "2026-03-11",
      "open": 309.70001220703125,
      "high": 312.6000061035156,
      "low": 308.260009765625,
      "close": 310.4800109863281,
      "volume": 255300
    },
    {
      "time": "2026-03-12",
      "open": 307.2200012207031,
      "high": 308.0199890136719,
      "low": 301.92999267578125,
      "close": 302.239990234375,
      "volume": 470200
    },
    {
      "time": "2026-03-13",
      "open": 304.69000244140625,
      "high": 307.0299987792969,
      "low": 300.6000061035156,
      "close": 301.7799987792969,
      "volume": 227500
    },
    {
      "time": "2026-03-16",
      "open": 305.8900146484375,
      "high": 308.79998779296875,
      "low": 305.1499938964844,
      "close": 306.3599853515625,
      "volume": 173400
    },
    {
      "time": "2026-03-17",
      "open": 307.5400085449219,
      "high": 310.95001220703125,
      "low": 307.5400085449219,
      "close": 309.75,
      "volume": 172500
    },
    {
      "time": "2026-03-18",
      "open": 308.5400085449219,
      "high": 310.8599853515625,
      "low": 306.5799865722656,
      "close": 306.739990234375,
      "volume": 215800
    },
    {
      "time": "2026-03-19",
      "open": 302.4100036621094,
      "high": 310.70001220703125,
      "low": 301.8800048828125,
      "close": 308.54998779296875,
      "volume": 218600
    },
    {
      "time": "2026-03-20",
      "open": 307.7300109863281,
      "high": 308.1300048828125,
      "low": 297.4700012207031,
      "close": 299.6000061035156,
      "volume": 282000
    },
    {
      "time": "2026-03-23",
      "open": 305.2900085449219,
      "high": 310.79998779296875,
      "low": 304.30999755859375,
      "close": 305.3500061035156,
      "volume": 312900
    },
    {
      "time": "2026-03-24",
      "open": 303.2300109863281,
      "high": 307.17999267578125,
      "low": 301.0799865722656,
      "close": 305.67999267578125,
      "volume": 180500
    },
    {
      "time": "2026-03-25",
      "open": 309.75,
      "high": 311.5199890136719,
      "low": 306.3399963378906,
      "close": 309.25,
      "volume": 202500
    },
    {
      "time": "2026-03-26",
      "open": 305.5899963378906,
      "high": 308.5899963378906,
      "low": 300.9599914550781,
      "close": 301.1300048828125,
      "volume": 183500
    },
    {
      "time": "2026-03-27",
      "open": 299.70001220703125,
      "high": 299.70001220703125,
      "low": 293.8599853515625,
      "close": 294.8900146484375,
      "volume": 266900
    },
    {
      "time": "2026-03-30",
      "open": 297.7799987792969,
      "high": 298.2200012207031,
      "low": 287.989990234375,
      "close": 289.5899963378906,
      "volume": 253200
    },
    {
      "time": "2026-03-31",
      "open": 294.3599853515625,
      "high": 303.2300109863281,
      "low": 293.67999267578125,
      "close": 302.25,
      "volume": 226100
    },
    {
      "time": "2026-04-01",
      "open": 305.5899963378906,
      "high": 308.54998779296875,
      "low": 304.5199890136719,
      "close": 304.82000732421875,
      "volume": 337100
    },
    {
      "time": "2026-04-02",
      "open": 298.2099914550781,
      "high": 309.989990234375,
      "low": 298.2099914550781,
      "close": 307.30999755859375,
      "volume": 269300
    },
    {
      "time": "2026-04-06",
      "open": 307.1600036621094,
      "high": 309.2799987792969,
      "low": 305.7699890136719,
      "close": 308.0799865722656,
      "volume": 225200
    },
    {
      "time": "2026-04-07",
      "open": 306.8699951171875,
      "high": 309.1700134277344,
      "low": 304.1499938964844,
      "close": 307.8299865722656,
      "volume": 247000
    },
    {
      "time": "2026-04-08",
      "open": 319.4800109863281,
      "high": 321.0899963378906,
      "low": 315.4700012207031,
      "close": 317.2200012207031,
      "volume": 285600
    },
    {
      "time": "2026-04-09",
      "open": 316.2300109863281,
      "high": 317.739990234375,
      "low": 314.07000732421875,
      "close": 315.9800109863281,
      "volume": 180600
    },
    {
      "time": "2026-04-10",
      "open": 317.30999755859375,
      "high": 317.80999755859375,
      "low": 315,
      "close": 315.7200012207031,
      "volume": 128400
    },
    {
      "time": "2026-04-13",
      "open": 314.989990234375,
      "high": 322.5400085449219,
      "low": 314.989990234375,
      "close": 322.3900146484375,
      "volume": 283000
    },
    {
      "time": "2026-04-14",
      "open": 325.80999755859375,
      "high": 327.5400085449219,
      "low": 324.6600036621094,
      "close": 326.760009765625,
      "volume": 155600
    },
    {
      "time": "2026-04-15",
      "open": 327.67999267578125,
      "high": 329,
      "low": 325.54998779296875,
      "close": 328.3699951171875,
      "volume": 200800
    },
    {
      "time": "2026-04-16",
      "open": 329.82000732421875,
      "high": 331.0199890136719,
      "low": 327.44000244140625,
      "close": 329.5799865722656,
      "volume": 171000
    },
    {
      "time": "2026-04-17",
      "open": 333.9200134277344,
      "high": 338.1099853515625,
      "low": 333.6000061035156,
      "close": 335.8500061035156,
      "volume": 243100
    },
    {
      "time": "2026-04-20",
      "open": 334.45001220703125,
      "high": 338.5400085449219,
      "low": 334.29998779296875,
      "close": 338.1000061035156,
      "volume": 169600
    },
    {
      "time": "2026-04-21",
      "open": 339.8599853515625,
      "high": 341.92999267578125,
      "low": 334.07000732421875,
      "close": 335,
      "volume": 330100
    },
    {
      "time": "2026-04-22",
      "open": 339.25,
      "high": 339.8900146484375,
      "low": 334.45001220703125,
      "close": 336.7099914550781,
      "volume": 216600
    },
    {
      "time": "2026-04-23",
      "open": 335.3999938964844,
      "high": 336.67999267578125,
      "low": 328.2099914550781,
      "close": 333.510009765625,
      "volume": 306700
    },
    {
      "time": "2026-04-24",
      "open": 335.55999755859375,
      "high": 336.44000244140625,
      "low": 332.1300048828125,
      "close": 335.1499938964844,
      "volume": 248800
    },
    {
      "time": "2026-04-27",
      "open": 335.04998779296875,
      "high": 335.75,
      "low": 332.3599853515625,
      "close": 334.25,
      "volume": 215400
    },
    {
      "time": "2026-04-28",
      "open": 331.5899963378906,
      "high": 333.2300109863281,
      "low": 326.5,
      "close": 328.3800048828125,
      "volume": 242400
    },
    {
      "time": "2026-04-29",
      "open": 329.2099914550781,
      "high": 329.2099914550781,
      "low": 324.8299865722656,
      "close": 327.5199890136719,
      "volume": 165600
    },
    {
      "time": "2026-04-30",
      "open": 329.6000061035156,
      "high": 335.1700134277344,
      "low": 328.510009765625,
      "close": 334.9599914550781,
      "volume": 134600
    },
    {
      "time": "2026-05-01",
      "open": 337.2300109863281,
      "high": 338.1000061035156,
      "low": 334.9800109863281,
      "close": 337.3599853515625,
      "volume": 172400
    },
    {
      "time": "2026-05-04",
      "open": 337.2099914550781,
      "high": 340.3500061035156,
      "low": 335.3699951171875,
      "close": 337.94000244140625,
      "volume": 225700
    },
    {
      "time": "2026-05-05",
      "open": 340.1400146484375,
      "high": 342.2200012207031,
      "low": 339.0199890136719,
      "close": 341.739990234375,
      "volume": 207600
    },
    {
      "time": "2026-05-06",
      "open": 345.2799987792969,
      "high": 347.4700012207031,
      "low": 342.4599914550781,
      "close": 347.25,
      "volume": 199200
    },
    {
      "time": "2026-05-07",
      "open": 348.7099914550781,
      "high": 349.260009765625,
      "low": 339.75,
      "close": 341.30999755859375,
      "volume": 223400
    },
    {
      "time": "2026-05-08",
      "open": 344,
      "high": 344.0199890136719,
      "low": 340.9100036621094,
      "close": 343.5799865722656,
      "volume": 148100
    },
    {
      "time": "2026-05-11",
      "open": 343.44000244140625,
      "high": 347.9700012207031,
      "low": 343.3399963378906,
      "close": 346.8599853515625,
      "volume": 203000
    },
    {
      "time": "2026-05-12",
      "open": 344.3599853515625,
      "high": 344.3599853515625,
      "low": 337.2799987792969,
      "close": 342.8299865722656,
      "volume": 240000
    },
    {
      "time": "2026-05-13",
      "open": 343.9599914550781,
      "high": 344.29998779296875,
      "low": 338.55999755859375,
      "close": 343.17999267578125,
      "volume": 303800
    },
    {
      "time": "2026-05-14",
      "open": 344.0400085449219,
      "high": 346.04998779296875,
      "low": 341.29998779296875,
      "close": 345.239990234375,
      "volume": 284500
    },
    {
      "time": "2026-05-15",
      "open": 339.8999938964844,
      "high": 340.5899963378906,
      "low": 336.1300048828125,
      "close": 337.5299987792969,
      "volume": 261500
    },
    {
      "time": "2026-05-18",
      "open": 338.54998779296875,
      "high": 338.92999267578125,
      "low": 331.9100036621094,
      "close": 334.55999755859375,
      "volume": 345800
    },
    {
      "time": "2026-05-19",
      "open": 332.1300048828125,
      "high": 334.3999938964844,
      "low": 328.20001220703125,
      "close": 332.29998779296875,
      "volume": 266600
    },
    {
      "time": "2026-05-20",
      "open": 334.6300048828125,
      "high": 340.7699890136719,
      "low": 332.04998779296875,
      "close": 340.3399963378906,
      "volume": 344200
    },
    {
      "time": "2026-05-21",
      "open": 338.57000732421875,
      "high": 345.04998779296875,
      "low": 337.1600036621094,
      "close": 343.55999755859375,
      "volume": 167200
    },
    {
      "time": "2026-05-22",
      "open": 345.7900085449219,
      "high": 348.5299987792969,
      "low": 345.2200012207031,
      "close": 347.1199951171875,
      "volume": 159600
    },
    {
      "time": "2026-05-26",
      "open": 351.8900146484375,
      "high": 353.6199951171875,
      "low": 349.6099853515625,
      "close": 352.739990234375,
      "volume": 282700
    },
    {
      "time": "2026-05-27",
      "open": 353.9200134277344,
      "high": 354,
      "low": 351.010009765625,
      "close": 352.6000061035156,
      "volume": 264700
    },
    {
      "time": "2026-05-28",
      "open": 351.6700134277344,
      "high": 356,
      "low": 349.7799987792969,
      "close": 354.8900146484375,
      "volume": 182700
    },
    {
      "time": "2026-05-29",
      "open": 354.6400146484375,
      "high": 355.6400146484375,
      "low": 351.0899963378906,
      "close": 355.5799865722656,
      "volume": 284300
    },
    {
      "time": "2026-06-01",
      "open": 352.8999938964844,
      "high": 357.3599853515625,
      "low": 351.3599853515625,
      "close": 355.5199890136719,
      "volume": 249300
    },
    {
      "time": "2026-06-02",
      "open": 354.5799865722656,
      "high": 358.1000061035156,
      "low": 354.2900085449219,
      "close": 358.1000061035156,
      "volume": 128500
    },
    {
      "time": "2026-06-03",
      "open": 356.2900085449219,
      "high": 356.69000244140625,
      "low": 351.0799865722656,
      "close": 354.2900085449219,
      "volume": 449700
    },
    {
      "time": "2026-06-04",
      "open": 352.1499938964844,
      "high": 357.9700012207031,
      "low": 350.7900085449219,
      "close": 356.5,
      "volume": 162700
    },
    {
      "time": "2026-06-05",
      "open": 352.17999267578125,
      "high": 353.1000061035156,
      "low": 340.2300109863281,
      "close": 342.1199951171875,
      "volume": 253000
    },
    {
      "time": "2026-06-08",
      "open": 346.5400085449219,
      "high": 347.8399963378906,
      "low": 342.95001220703125,
      "close": 344.0899963378906,
      "volume": 211900
    },
    {
      "time": "2026-06-09",
      "open": 347.260009765625,
      "high": 352.1499938964844,
      "low": 333.17999267578125,
      "close": 344.42999267578125,
      "volume": 271100
    },
    {
      "time": "2026-06-10",
      "open": 342.05999755859375,
      "high": 348.760009765625,
      "low": 338.0299987792969,
      "close": 338.239990234375,
      "volume": 342500
    },
    {
      "time": "2026-06-11",
      "open": 340.5899963378906,
      "high": 349.8699951171875,
      "low": 339.7200012207031,
      "close": 349.6499938964844,
      "volume": 214100
    },
    {
      "time": "2026-06-12",
      "open": 351.6700134277344,
      "high": 353.6499938964844,
      "low": 347.8500061035156,
      "close": 350.80999755859375,
      "volume": 203000
    },
    {
      "time": "2026-06-15",
      "open": 357.6199951171875,
      "high": 359.05999755859375,
      "low": 356.17999267578125,
      "close": 356.79998779296875,
      "volume": 246900
    },
    {
      "time": "2026-06-16",
      "open": 356.9599914550781,
      "high": 358.6400146484375,
      "low": 352.20001220703125,
      "close": 352.2699890136719,
      "volume": 231200
    },
    {
      "time": "2026-06-17",
      "open": 353.19000244140625,
      "high": 357.8900146484375,
      "low": 349.44000244140625,
      "close": 350.1000061035156,
      "volume": 243100
    },
    {
      "time": "2026-06-18",
      "open": 354.80999755859375,
      "high": 357.0799865722656,
      "low": 351.760009765625,
      "close": 356.5400085449219,
      "volume": 229100
    },
    {
      "time": "2026-06-22",
      "open": 357.69000244140625,
      "high": 359.739990234375,
      "low": 355.5299987792969,
      "close": 357.9200134277344,
      "volume": 205700
    },
    {
      "time": "2026-06-23",
      "open": 350.3500061035156,
      "high": 356,
      "low": 350.1099853515625,
      "close": 352.3299865722656,
      "volume": 277800
    },
    {
      "time": "2026-06-24",
      "open": 353.45001220703125,
      "high": 358.1300048828125,
      "low": 352.5899963378906,
      "close": 354.3900146484375,
      "volume": 359900
    },
    {
      "time": "2026-06-25",
      "open": 358.3900146484375,
      "high": 361.5799865722656,
      "low": 354.8399963378906,
      "close": 357.8299865722656,
      "volume": 319600
    },
    {
      "time": "2026-06-26",
      "open": 353.8999938964844,
      "high": 359.3900146484375,
      "low": 353.1300048828125,
      "close": 357.55999755859375,
      "volume": 419500
    },
    {
      "time": "2026-06-29",
      "open": 359.1400146484375,
      "high": 361.6199951171875,
      "low": 354.0799865722656,
      "close": 361.4200134277344,
      "volume": 233900
    },
    {
      "time": "2026-06-30",
      "open": 361.7300109863281,
      "high": 366.2300109863281,
      "low": 360.8999938964844,
      "close": 365.70001220703125,
      "volume": 373900
    },
    {
      "time": "2026-07-01",
      "open": 363.82000732421875,
      "high": 366.8299865722656,
      "low": 361.54998779296875,
      "close": 362.32000732421875,
      "volume": 226600
    },
    {
      "time": "2026-07-02",
      "open": 364.0199890136719,
      "high": 366.8599853515625,
      "low": 354.5,
      "close": 357.8699951171875,
      "volume": 213800
    },
    {
      "time": "2026-07-06",
      "open": 359.3299865722656,
      "high": 363.3999938964844,
      "low": 359.3299865722656,
      "close": 360.739990234375,
      "volume": 189000
    },
    {
      "time": "2026-07-07",
      "open": 359.5799865722656,
      "high": 360.510009765625,
      "low": 351.8500061035156,
      "close": 354.2099914550781,
      "volume": 184600
    },
    {
      "time": "2026-07-08",
      "open": 350.8500061035156,
      "high": 353.30999755859375,
      "low": 346.82000732421875,
      "close": 351.8299865722656,
      "volume": 418900
    },
    {
      "time": "2026-07-09",
      "open": 354.8399963378906,
      "high": 359.20001220703125,
      "low": 354.4800109863281,
      "close": 357.32000732421875,
      "volume": 150100
    },
    {
      "time": "2026-07-10",
      "open": 358.1700134277344,
      "high": 359.5,
      "low": 351.6400146484375,
      "close": 354.19000244140625,
      "volume": 196100
    },
    {
      "time": "2026-07-13",
      "open": 351.94000244140625,
      "high": 352.7200012207031,
      "low": 347.79998779296875,
      "close": 349.17999267578125,
      "volume": 183400
    },
    {
      "time": "2026-07-14",
      "open": 352.29998779296875,
      "high": 353.510009765625,
      "low": 349.9100036621094,
      "close": 350.8900146484375,
      "volume": 151200
    },
    {
      "time": "2026-07-15",
      "open": 352.8999938964844,
      "high": 353.7200012207031,
      "low": 347,
      "close": 350.45001220703125,
      "volume": 143400
    },
    {
      "time": "2026-07-16",
      "open": 347.5199890136719,
      "high": 349.92999267578125,
      "low": 344.70001220703125,
      "close": 346.1600036621094,
      "volume": 168900
    },
    {
      "time": "2026-07-17",
      "open": 340.3800048828125,
      "high": 346.8399963378906,
      "low": 340.3800048828125,
      "close": 344.5799865722656,
      "volume": 336900
    },
    {
      "time": "2026-07-20",
      "open": 346.2200012207031,
      "high": 347.6300048828125,
      "low": 342.9800109863281,
      "close": 343.0199890136719,
      "volume": 182500
    },
    {
      "time": "2026-07-21",
      "open": 345.3399963378906,
      "high": 348.6099853515625,
      "low": 344.3800048828125,
      "close": 348.1600036621094,
      "volume": 149400
    },
    {
      "time": "2026-07-22",
      "open": 346.5400085449219,
      "high": 348.5199890136719,
      "low": 344.989990234375,
      "close": 345.29998779296875,
      "volume": 236800
    },
    {
      "time": "2026-07-23",
      "open": 342.9100036621094,
      "high": 347.20001220703125,
      "low": 342.0899963378906,
      "close": 344.5199890136719,
      "volume": 253700
    },
    {
      "time": "2026-07-24",
      "open": 345.5199890136719,
      "high": 346.1061096191406,
      "low": 340.7550048828125,
      "close": 341.70001220703125,
      "volume": 271991
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 291.93380249023437
    },
    {
      "time": "2025-10-06",
      "value": 292.2812023925781
    },
    {
      "time": "2025-10-07",
      "value": 292.57900268554687
    },
    {
      "time": "2025-10-08",
      "value": 292.99680297851563
    },
    {
      "time": "2025-10-09",
      "value": 293.35680297851565
    },
    {
      "time": "2025-10-10",
      "value": 293.6030029296875
    },
    {
      "time": "2025-10-13",
      "value": 294.08520263671875
    },
    {
      "time": "2025-10-14",
      "value": 294.49860229492185
    },
    {
      "time": "2025-10-15",
      "value": 294.9766021728516
    },
    {
      "time": "2025-10-16",
      "value": 295.392001953125
    },
    {
      "time": "2025-10-17",
      "value": 295.79600219726564
    },
    {
      "time": "2025-10-20",
      "value": 296.30760192871094
    },
    {
      "time": "2025-10-21",
      "value": 296.8452020263672
    },
    {
      "time": "2025-10-22",
      "value": 297.137001953125
    },
    {
      "time": "2025-10-23",
      "value": 297.4338018798828
    },
    {
      "time": "2025-10-24",
      "value": 297.85880187988283
    },
    {
      "time": "2025-10-27",
      "value": 298.3200018310547
    },
    {
      "time": "2025-10-28",
      "value": 298.69600158691406
    },
    {
      "time": "2025-10-29",
      "value": 299.08080139160154
    },
    {
      "time": "2025-10-30",
      "value": 299.4226013183594
    },
    {
      "time": "2025-10-31",
      "value": 299.8164013671875
    },
    {
      "time": "2025-11-03",
      "value": 300.0348010253906
    },
    {
      "time": "2025-11-04",
      "value": 300.1876013183594
    },
    {
      "time": "2025-11-05",
      "value": 300.4008013916016
    },
    {
      "time": "2025-11-06",
      "value": 300.4730017089844
    },
    {
      "time": "2025-11-07",
      "value": 300.5522015380859
    },
    {
      "time": "2025-11-10",
      "value": 300.7424017333984
    },
    {
      "time": "2025-11-11",
      "value": 300.9534014892578
    },
    {
      "time": "2025-11-12",
      "value": 301.1816015625
    },
    {
      "time": "2025-11-13",
      "value": 301.13740112304686
    },
    {
      "time": "2025-11-14",
      "value": 301.02820068359375
    },
    {
      "time": "2025-11-17",
      "value": 300.78300048828123
    },
    {
      "time": "2025-11-18",
      "value": 300.58600036621095
    },
    {
      "time": "2025-11-19",
      "value": 300.42240051269533
    },
    {
      "time": "2025-11-20",
      "value": 300.0372003173828
    },
    {
      "time": "2025-11-21",
      "value": 299.82180053710937
    },
    {
      "time": "2025-11-24",
      "value": 299.6872003173828
    },
    {
      "time": "2025-11-25",
      "value": 299.665400390625
    },
    {
      "time": "2025-11-26",
      "value": 299.68580017089846
    },
    {
      "time": "2025-11-28",
      "value": 299.6642004394531
    },
    {
      "time": "2025-12-01",
      "value": 299.60640014648436
    },
    {
      "time": "2025-12-02",
      "value": 299.5270001220703
    },
    {
      "time": "2025-12-03",
      "value": 299.5336004638672
    },
    {
      "time": "2025-12-04",
      "value": 299.68760009765623
    },
    {
      "time": "2025-12-05",
      "value": 299.8991998291016
    },
    {
      "time": "2025-12-08",
      "value": 300.0561999511719
    },
    {
      "time": "2025-12-09",
      "value": 300.21
    },
    {
      "time": "2025-12-10",
      "value": 300.4384002685547
    },
    {
      "time": "2025-12-11",
      "value": 300.7202001953125
    },
    {
      "time": "2025-12-12",
      "value": 300.82460021972656
    },
    {
      "time": "2025-12-15",
      "value": 300.84640014648437
    },
    {
      "time": "2025-12-16",
      "value": 300.80679992675783
    },
    {
      "time": "2025-12-17",
      "value": 300.754599609375
    },
    {
      "time": "2025-12-18",
      "value": 300.6679992675781
    },
    {
      "time": "2025-12-19",
      "value": 300.7323992919922
    },
    {
      "time": "2025-12-22",
      "value": 301.06259887695313
    },
    {
      "time": "2025-12-23",
      "value": 301.21959899902345
    },
    {
      "time": "2025-12-24",
      "value": 301.35599914550784
    },
    {
      "time": "2025-12-26",
      "value": 301.42839904785154
    },
    {
      "time": "2025-12-29",
      "value": 301.53479919433596
    },
    {
      "time": "2025-12-30",
      "value": 301.63419860839844
    },
    {
      "time": "2025-12-31",
      "value": 301.58599853515625
    },
    {
      "time": "2026-01-02",
      "value": 301.62639892578125
    },
    {
      "time": "2026-01-05",
      "value": 301.8717993164062
    },
    {
      "time": "2026-01-06",
      "value": 302.1345989990234
    },
    {
      "time": "2026-01-07",
      "value": 302.3371990966797
    },
    {
      "time": "2026-01-08",
      "value": 302.48599914550783
    },
    {
      "time": "2026-01-09",
      "value": 302.75699951171873
    },
    {
      "time": "2026-01-12",
      "value": 303.11499938964846
    },
    {
      "time": "2026-01-13",
      "value": 303.54979919433595
    },
    {
      "time": "2026-01-14",
      "value": 303.9149993896484
    },
    {
      "time": "2026-01-15",
      "value": 304.34819946289065
    },
    {
      "time": "2026-01-16",
      "value": 304.9093994140625
    },
    {
      "time": "2026-01-20",
      "value": 305.30979919433594
    },
    {
      "time": "2026-01-21",
      "value": 305.89619873046877
    },
    {
      "time": "2026-01-22",
      "value": 306.46839904785156
    },
    {
      "time": "2026-01-23",
      "value": 306.8897991943359
    },
    {
      "time": "2026-01-26",
      "value": 307.28659912109373
    },
    {
      "time": "2026-01-27",
      "value": 307.6969989013672
    },
    {
      "time": "2026-01-28",
      "value": 308.30519897460937
    },
    {
      "time": "2026-01-29",
      "value": 308.84799926757813
    },
    {
      "time": "2026-01-30",
      "value": 309.3729992675781
    },
    {
      "time": "2026-02-02",
      "value": 309.9339990234375
    },
    {
      "time": "2026-02-03",
      "value": 310.4713989257813
    },
    {
      "time": "2026-02-04",
      "value": 311.0377990722656
    },
    {
      "time": "2026-02-05",
      "value": 311.368798828125
    },
    {
      "time": "2026-02-06",
      "value": 311.8355993652344
    },
    {
      "time": "2026-02-09",
      "value": 312.26299926757815
    },
    {
      "time": "2026-02-10",
      "value": 312.62079956054686
    },
    {
      "time": "2026-02-11",
      "value": 312.89499938964843
    },
    {
      "time": "2026-02-12",
      "value": 313.08299926757815
    },
    {
      "time": "2026-02-13",
      "value": 313.37079956054686
    },
    {
      "time": "2026-02-17",
      "value": 313.6009997558594
    },
    {
      "time": "2026-02-18",
      "value": 313.8276000976563
    },
    {
      "time": "2026-02-19",
      "value": 314.090400390625
    },
    {
      "time": "2026-02-20",
      "value": 314.37440002441406
    },
    {
      "time": "2026-02-23",
      "value": 314.5703997802734
    },
    {
      "time": "2026-02-24",
      "value": 314.78899963378905
    },
    {
      "time": "2026-02-25",
      "value": 314.96099975585935
    },
    {
      "time": "2026-02-26",
      "value": 315.3001995849609
    },
    {
      "time": "2026-02-27",
      "value": 315.6363995361328
    },
    {
      "time": "2026-03-02",
      "value": 316.0437994384766
    },
    {
      "time": "2026-03-03",
      "value": 316.40519958496094
    },
    {
      "time": "2026-03-04",
      "value": 316.75579956054685
    },
    {
      "time": "2026-03-05",
      "value": 316.8797998046875
    },
    {
      "time": "2026-03-06",
      "value": 316.77440002441404
    },
    {
      "time": "2026-03-09",
      "value": 316.8129998779297
    },
    {
      "time": "2026-03-10",
      "value": 316.8269995117187
    },
    {
      "time": "2026-03-11",
      "value": 316.8615997314453
    },
    {
      "time": "2026-03-12",
      "value": 316.769599609375
    },
    {
      "time": "2026-03-13",
      "value": 316.7029998779297
    },
    {
      "time": "2026-03-16",
      "value": 316.7879998779297
    },
    {
      "time": "2026-03-17",
      "value": 316.84279968261717
    },
    {
      "time": "2026-03-18",
      "value": 316.7467993164062
    },
    {
      "time": "2026-03-19",
      "value": 316.56419921875
    },
    {
      "time": "2026-03-20",
      "value": 316.2163995361328
    },
    {
      "time": "2026-03-23",
      "value": 315.9873999023437
    },
    {
      "time": "2026-03-24",
      "value": 315.6977996826172
    },
    {
      "time": "2026-03-25",
      "value": 315.4447998046875
    },
    {
      "time": "2026-03-26",
      "value": 315.0205999755859
    },
    {
      "time": "2026-03-27",
      "value": 314.47880004882813
    },
    {
      "time": "2026-03-30",
      "value": 313.78
    },
    {
      "time": "2026-03-31",
      "value": 313.325
    },
    {
      "time": "2026-04-01",
      "value": 313.0002001953125
    },
    {
      "time": "2026-04-02",
      "value": 312.6416003417969
    },
    {
      "time": "2026-04-06",
      "value": 312.25559997558594
    },
    {
      "time": "2026-04-07",
      "value": 311.939599609375
    },
    {
      "time": "2026-04-08",
      "value": 311.84539978027345
    },
    {
      "time": "2026-04-09",
      "value": 311.71340026855466
    },
    {
      "time": "2026-04-10",
      "value": 311.5842004394531
    },
    {
      "time": "2026-04-13",
      "value": 311.6550006103516
    },
    {
      "time": "2026-04-14",
      "value": 311.93340087890624
    },
    {
      "time": "2026-04-15",
      "value": 312.2034008789062
    },
    {
      "time": "2026-04-16",
      "value": 312.5048004150391
    },
    {
      "time": "2026-04-17",
      "value": 313.02480041503907
    },
    {
      "time": "2026-04-20",
      "value": 313.70140075683594
    },
    {
      "time": "2026-04-21",
      "value": 314.0736004638672
    },
    {
      "time": "2026-04-22",
      "value": 314.4014001464844
    },
    {
      "time": "2026-04-23",
      "value": 314.68400024414063
    },
    {
      "time": "2026-04-24",
      "value": 315.0320001220703
    },
    {
      "time": "2026-04-27",
      "value": 315.510400390625
    },
    {
      "time": "2026-04-28",
      "value": 315.7766003417969
    },
    {
      "time": "2026-04-29",
      "value": 316.0241998291016
    },
    {
      "time": "2026-04-30",
      "value": 316.3593994140625
    },
    {
      "time": "2026-05-01",
      "value": 316.7163989257813
    },
    {
      "time": "2026-05-04",
      "value": 317.07039916992187
    },
    {
      "time": "2026-05-05",
      "value": 317.58839904785157
    },
    {
      "time": "2026-05-06",
      "value": 318.1339990234375
    },
    {
      "time": "2026-05-07",
      "value": 318.53239868164064
    },
    {
      "time": "2026-05-08",
      "value": 318.9313983154297
    },
    {
      "time": "2026-05-11",
      "value": 319.4627978515625
    },
    {
      "time": "2026-05-12",
      "value": 319.86079772949216
    },
    {
      "time": "2026-05-13",
      "value": 320.3893975830078
    },
    {
      "time": "2026-05-14",
      "value": 320.9187976074219
    },
    {
      "time": "2026-05-15",
      "value": 321.40179748535155
    },
    {
      "time": "2026-05-18",
      "value": 321.9741973876953
    },
    {
      "time": "2026-05-19",
      "value": 322.38779724121093
    },
    {
      "time": "2026-05-20",
      "value": 322.9829974365234
    },
    {
      "time": "2026-05-21",
      "value": 323.64459716796875
    },
    {
      "time": "2026-05-22",
      "value": 324.542197265625
    },
    {
      "time": "2026-05-26",
      "value": 325.56139709472654
    },
    {
      "time": "2026-05-27",
      "value": 326.48619750976565
    },
    {
      "time": "2026-05-28",
      "value": 327.38899780273437
    },
    {
      "time": "2026-05-29",
      "value": 328.3657977294922
    },
    {
      "time": "2026-06-01",
      "value": 329.30519775390627
    },
    {
      "time": "2026-06-02",
      "value": 330.47519775390623
    },
    {
      "time": "2026-06-03",
      "value": 331.45399780273436
    },
    {
      "time": "2026-06-04",
      "value": 332.47039794921875
    },
    {
      "time": "2026-06-05",
      "value": 333.1277978515625
    },
    {
      "time": "2026-06-08",
      "value": 333.98699768066405
    },
    {
      "time": "2026-06-09",
      "value": 334.97779724121096
    },
    {
      "time": "2026-06-10",
      "value": 335.95079711914065
    },
    {
      "time": "2026-06-11",
      "value": 336.8987969970703
    },
    {
      "time": "2026-06-12",
      "value": 337.8185968017578
    },
    {
      "time": "2026-06-15",
      "value": 338.8083966064453
    },
    {
      "time": "2026-06-16",
      "value": 339.69219665527345
    },
    {
      "time": "2026-06-17",
      "value": 340.53759704589845
    },
    {
      "time": "2026-06-18",
      "value": 341.3239971923828
    },
    {
      "time": "2026-06-22",
      "value": 342.1627972412109
    },
    {
      "time": "2026-06-23",
      "value": 342.8949969482422
    },
    {
      "time": "2026-06-24",
      "value": 343.53499694824217
    },
    {
      "time": "2026-06-25",
      "value": 344.156396484375
    },
    {
      "time": "2026-06-26",
      "value": 344.7401965332031
    },
    {
      "time": "2026-06-29",
      "value": 345.3769970703125
    },
    {
      "time": "2026-06-30",
      "value": 345.9739971923828
    },
    {
      "time": "2026-07-01",
      "value": 346.45839721679687
    },
    {
      "time": "2026-07-02",
      "value": 346.9157971191406
    },
    {
      "time": "2026-07-06",
      "value": 347.3963970947266
    },
    {
      "time": "2026-07-07",
      "value": 347.8103967285156
    },
    {
      "time": "2026-07-08",
      "value": 348.14399658203126
    },
    {
      "time": "2026-07-09",
      "value": 348.60539672851564
    },
    {
      "time": "2026-07-10",
      "value": 349.1215966796875
    },
    {
      "time": "2026-07-13",
      "value": 349.5547967529297
    },
    {
      "time": "2026-07-14",
      "value": 349.8733972167969
    },
    {
      "time": "2026-07-15",
      "value": 350.13519775390625
    },
    {
      "time": "2026-07-16",
      "value": 350.29959777832033
    },
    {
      "time": "2026-07-17",
      "value": 350.3563977050781
    },
    {
      "time": "2026-07-20",
      "value": 350.27179748535156
    },
    {
      "time": "2026-07-21",
      "value": 350.4087976074219
    },
    {
      "time": "2026-07-22",
      "value": 350.4431976318359
    },
    {
      "time": "2026-07-23",
      "value": 350.39639770507813
    },
    {
      "time": "2026-07-24",
      "value": 350.3737982177734
    }
  ],
  "analysis": null
}