{ "ok": true, "cached": false, "ticker": "VEMPX", "price": 441.86, "above_50dma": false, "insider_buys_last_30d": [], "insider_sells_last_30d": [], "congress_trades": [], "bot_signals": [], "bot_positions": [], "headlines": [ { "title": "Should Vanguard Extended Market Index Fund ETF Shares (VXF) Be on Your Investing Radar?", "publisher": "Zacks", "link": "https://finance.yahoo.com/markets/stocks/articles/vanguard-extended-market-index-fund-102002808.html", "published": "2026-06-17" } ], "bars": [ { "time": "2025-07-25", "open": 375.2300109863281, "high": 375.2300109863281, "low": 375.2300109863281, "close": 375.2300109863281, "volume": 0 }, { "time": "2025-07-28", "open": 374.7699890136719, "high": 374.7699890136719, "low": 374.7699890136719, "close": 374.7699890136719, "volume": 0 }, { "time": "2025-07-29", "open": 372.75, "high": 372.75, "low": 372.75, "close": 372.75, "volume": 0 }, { "time": "2025-07-30", "open": 371.9700012207031, "high": 371.9700012207031, "low": 371.9700012207031, "close": 371.9700012207031, "volume": 0 }, { "time": "2025-07-31", "open": 370.1199951171875, "high": 370.1199951171875, "low": 370.1199951171875, "close": 370.1199951171875, "volume": 0 }, { "time": "2025-08-01", "open": 362.5299987792969, "high": 362.5299987792969, "low": 362.5299987792969, "close": 362.5299987792969, "volume": 0 }, { "time": "2025-08-04", "open": 369.4800109863281, "high": 369.4800109863281, "low": 369.4800109863281, "close": 369.4800109863281, "volume": 0 }, { "time": "2025-08-05", "open": 369.05999755859375, "high": 369.05999755859375, "low": 369.05999755859375, "close": 369.05999755859375, "volume": 0 }, { "time": "2025-08-06", "open": 369.1499938964844, "high": 369.1499938964844, "low": 369.1499938964844, "close": 369.1499938964844, "volume": 0 }, { "time": "2025-08-07", "open": 368.8699951171875, "high": 368.8699951171875, "low": 368.8699951171875, "close": 368.8699951171875, "volume": 0 }, { "time": "2025-08-08", "open": 368.0400085449219, "high": 368.0400085449219, "low": 368.0400085449219, "close": 368.0400085449219, "volume": 0 }, { "time": "2025-08-11", "open": 366.9599914550781, "high": 366.9599914550781, "low": 366.9599914550781, "close": 366.9599914550781, "volume": 0 }, { "time": "2025-08-12", "open": 375.260009765625, "high": 375.260009765625, "low": 375.260009765625, "close": 375.260009765625, "volume": 0 }, { "time": "2025-08-13", "open": 380.6099853515625, "high": 380.6099853515625, "low": 380.6099853515625, "close": 380.6099853515625, "volume": 0 }, { "time": "2025-08-14", "open": 376.1600036621094, "high": 376.1600036621094, "low": 376.1600036621094, "close": 376.1600036621094, "volume": 0 }, { "time": "2025-08-15", "open": 375.07000732421875, "high": 375.07000732421875, "low": 375.07000732421875, "close": 375.07000732421875, "volume": 0 }, { "time": "2025-08-18", "open": 376.3500061035156, "high": 376.3500061035156, "low": 376.3500061035156, "close": 376.3500061035156, "volume": 0 }, { "time": "2025-08-19", "open": 373.2300109863281, "high": 373.2300109863281, "low": 373.2300109863281, "close": 373.2300109863281, "volume": 0 }, { "time": "2025-08-20", "open": 372.07000732421875, "high": 372.07000732421875, "low": 372.07000732421875, "close": 372.07000732421875, "volume": 0 }, { "time": "2025-08-21", "open": 372.2099914550781, "high": 372.2099914550781, "low": 372.2099914550781, "close": 372.2099914550781, "volume": 0 }, { "time": "2025-08-22", "open": 383.69000244140625, "high": 383.69000244140625, "low": 383.69000244140625, "close": 383.69000244140625, "volume": 0 }, { "time": "2025-08-25", "open": 380.8599853515625, "high": 380.8599853515625, "low": 380.8599853515625, "close": 380.8599853515625, "volume": 0 }, { "time": "2025-08-26", "open": 383.29998779296875, "high": 383.29998779296875, "low": 383.29998779296875, "close": 383.29998779296875, "volume": 0 }, { "time": "2025-08-27", "open": 385.4200134277344, "high": 385.4200134277344, "low": 385.4200134277344, "close": 385.4200134277344, "volume": 0 }, { "time": "2025-08-28", "open": 387.8900146484375, "high": 387.8900146484375, "low": 387.8900146484375, "close": 387.8900146484375, "volume": 0 }, { "time": "2025-08-29", "open": 385.2200012207031, "high": 385.2200012207031, "low": 385.2200012207031, "close": 385.2200012207031, "volume": 0 }, { "time": "2025-09-02", "open": 383.3800048828125, "high": 383.3800048828125, "low": 383.3800048828125, "close": 383.3800048828125, "volume": 0 }, { "time": "2025-09-03", "open": 382.54998779296875, "high": 382.54998779296875, "low": 382.54998779296875, "close": 382.54998779296875, "volume": 0 }, { "time": "2025-09-04", "open": 386.8500061035156, "high": 386.8500061035156, "low": 386.8500061035156, "close": 386.8500061035156, "volume": 0 }, { "time": "2025-09-05", "open": 388.9200134277344, "high": 388.9200134277344, "low": 388.9200134277344, "close": 388.9200134277344, "volume": 0 }, { "time": "2025-09-08", "open": 390.7099914550781, "high": 390.7099914550781, "low": 390.7099914550781, "close": 390.7099914550781, "volume": 0 }, { "time": "2025-09-09", "open": 389.2300109863281, "high": 389.2300109863281, "low": 389.2300109863281, "close": 389.2300109863281, "volume": 0 }, { "time": "2025-09-10", "open": 388.7099914550781, "high": 388.7099914550781, "low": 388.7099914550781, "close": 388.7099914550781, "volume": 0 }, { "time": "2025-09-11", "open": 394.79998779296875, "high": 394.79998779296875, "low": 394.79998779296875, "close": 394.79998779296875, "volume": 0 }, { "time": "2025-09-12", "open": 391.07000732421875, "high": 391.07000732421875, "low": 391.07000732421875, "close": 391.07000732421875, "volume": 0 }, { "time": "2025-09-15", "open": 392.0199890136719, "high": 392.0199890136719, "low": 392.0199890136719, "close": 392.0199890136719, "volume": 0 }, { "time": "2025-09-16", "open": 391.70001220703125, "high": 391.70001220703125, "low": 391.70001220703125, "close": 391.70001220703125, "volume": 0 }, { "time": "2025-09-17", "open": 391.7300109863281, "high": 391.7300109863281, "low": 391.7300109863281, "close": 391.7300109863281, "volume": 0 }, { "time": "2025-09-18", "open": 398.8299865722656, "high": 398.8299865722656, "low": 398.8299865722656, "close": 398.8299865722656, "volume": 0 }, { "time": "2025-09-19", "open": 397.3599853515625, "high": 397.3599853515625, "low": 397.3599853515625, "close": 397.3599853515625, "volume": 0 }, { "time": "2025-09-22", "open": 398.260009765625, "high": 398.260009765625, "low": 398.260009765625, "close": 398.260009765625, "volume": 0 }, { "time": "2025-09-23", "open": 396.3500061035156, "high": 396.3500061035156, "low": 396.3500061035156, "close": 396.3500061035156, "volume": 0 }, { "time": "2025-09-24", "open": 391.739990234375, "high": 391.739990234375, "low": 391.739990234375, "close": 391.739990234375, "volume": 0 }, { "time": "2025-09-25", "open": 388.1600036621094, "high": 388.1600036621094, "low": 388.1600036621094, "close": 388.1600036621094, "volume": 0 }, { "time": "2025-09-26", "open": 391.69000244140625, "high": 391.69000244140625, "low": 391.69000244140625, "close": 391.69000244140625, "volume": 0 }, { "time": "2025-09-29", "open": 392.5899963378906, "high": 392.5899963378906, "low": 392.5899963378906, "close": 392.5899963378906, "volume": 0 }, { "time": "2025-09-30", "open": 392.010009765625, "high": 392.010009765625, "low": 392.010009765625, "close": 392.010009765625, "volume": 0 }, { "time": "2025-10-01", "open": 393.0400085449219, "high": 393.0400085449219, "low": 393.0400085449219, "close": 393.0400085449219, "volume": 0 }, { "time": "2025-10-02", "open": 395.79998779296875, "high": 395.79998779296875, "low": 395.79998779296875, "close": 395.79998779296875, "volume": 0 }, { "time": "2025-10-03", "open": 396.94000244140625, "high": 396.94000244140625, "low": 396.94000244140625, "close": 396.94000244140625, "volume": 0 }, { "time": "2025-10-06", "open": 398.44000244140625, "high": 398.44000244140625, "low": 398.44000244140625, "close": 398.44000244140625, "volume": 0 }, { "time": "2025-10-07", "open": 393.7300109863281, "high": 393.7300109863281, "low": 393.7300109863281, "close": 393.7300109863281, "volume": 0 }, { "time": "2025-10-08", "open": 398.32000732421875, "high": 398.32000732421875, "low": 398.32000732421875, "close": 398.32000732421875, "volume": 0 }, { "time": "2025-10-09", "open": 395.95001220703125, "high": 395.95001220703125, "low": 395.95001220703125, "close": 395.95001220703125, "volume": 0 }, { "time": "2025-10-10", "open": 383.7200012207031, "high": 383.7200012207031, "low": 383.7200012207031, "close": 383.7200012207031, "volume": 0 }, { "time": "2025-10-13", "open": 392.5, "high": 392.5, "low": 392.5, "close": 392.5, "volume": 0 }, { "time": "2025-10-14", "open": 395.75, "high": 395.75, "low": 395.75, "close": 395.75, "volume": 0 }, { "time": "2025-10-15", "open": 397.9100036621094, "high": 397.9100036621094, "low": 397.9100036621094, "close": 397.9100036621094, "volume": 0 }, { "time": "2025-10-16", "open": 391.5299987792969, "high": 391.5299987792969, "low": 391.5299987792969, "close": 391.5299987792969, "volume": 0 }, { "time": "2025-10-17", "open": 390.6400146484375, "high": 390.6400146484375, "low": 390.6400146484375, "close": 390.6400146484375, "volume": 0 }, { "time": "2025-10-20", "open": 396.6400146484375, "high": 396.6400146484375, "low": 396.6400146484375, "close": 396.6400146484375, "volume": 0 }, { "time": "2025-10-21", "open": 397.010009765625, "high": 397.010009765625, "low": 397.010009765625, "close": 397.010009765625, "volume": 0 }, { "time": "2025-10-22", "open": 390.8599853515625, "high": 390.8599853515625, "low": 390.8599853515625, "close": 390.8599853515625, "volume": 0 }, { "time": "2025-10-23", "open": 396.3599853515625, "high": 396.3599853515625, "low": 396.3599853515625, "close": 396.3599853515625, "volume": 0 }, { "time": "2025-10-24", "open": 399.989990234375, "high": 399.989990234375, "low": 399.989990234375, "close": 399.989990234375, "volume": 0 }, { "time": "2025-10-27", "open": 402.6499938964844, "high": 402.6499938964844, "low": 402.6499938964844, "close": 402.6499938964844, "volume": 0 }, { "time": "2025-10-28", "open": 399.70001220703125, "high": 399.70001220703125, "low": 399.70001220703125, "close": 399.70001220703125, "volume": 0 }, { "time": "2025-10-29", "open": 397.07000732421875, "high": 397.07000732421875, "low": 397.07000732421875, "close": 397.07000732421875, "volume": 0 }, { "time": "2025-10-30", "open": 392.1099853515625, "high": 392.1099853515625, "low": 392.1099853515625, "close": 392.1099853515625, "volume": 0 }, { "time": "2025-10-31", "open": 396.57000732421875, "high": 396.57000732421875, "low": 396.57000732421875, "close": 396.57000732421875, "volume": 0 }, { "time": "2025-11-03", "open": 395.010009765625, "high": 395.010009765625, "low": 395.010009765625, "close": 395.010009765625, "volume": 0 }, { "time": "2025-11-04", "open": 387.760009765625, "high": 387.760009765625, "low": 387.760009765625, "close": 387.760009765625, "volume": 0 }, { "time": "2025-11-05", "open": 391.760009765625, "high": 391.760009765625, "low": 391.760009765625, "close": 391.760009765625, "volume": 0 }, { "time": "2025-11-06", "open": 385.3900146484375, "high": 385.3900146484375, "low": 385.3900146484375, "close": 385.3900146484375, "volume": 0 }, { "time": "2025-11-07", "open": 389.2799987792969, "high": 389.2799987792969, "low": 389.2799987792969, "close": 389.2799987792969, "volume": 0 }, { "time": "2025-11-10", "open": 393.3999938964844, "high": 393.3999938964844, "low": 393.3999938964844, "close": 393.3999938964844, "volume": 0 }, { "time": "2025-11-11", "open": 393.2799987792969, "high": 393.2799987792969, "low": 393.2799987792969, "close": 393.2799987792969, "volume": 0 }, { "time": "2025-11-12", "open": 393.05999755859375, "high": 393.05999755859375, "low": 393.05999755859375, "close": 393.05999755859375, "volume": 0 }, { "time": "2025-11-13", "open": 382.6700134277344, "high": 382.6700134277344, "low": 382.6700134277344, "close": 382.6700134277344, "volume": 0 }, { "time": "2025-11-14", "open": 382.1400146484375, "high": 382.1400146484375, "low": 382.1400146484375, "close": 382.1400146484375, "volume": 0 }, { "time": "2025-11-17", "open": 374.7799987792969, "high": 374.7799987792969, "low": 374.7799987792969, "close": 374.7799987792969, "volume": 0 }, { "time": "2025-11-18", "open": 375.30999755859375, "high": 375.30999755859375, "low": 375.30999755859375, "close": 375.30999755859375, "volume": 0 }, { "time": "2025-11-19", "open": 375.3399963378906, "high": 375.3399963378906, "low": 375.3399963378906, "close": 375.3399963378906, "volume": 0 }, { "time": "2025-11-20", "open": 367.6300048828125, "high": 367.6300048828125, "low": 367.6300048828125, "close": 367.6300048828125, "volume": 0 }, { "time": "2025-11-21", "open": 375.0299987792969, "high": 375.0299987792969, "low": 375.0299987792969, "close": 375.0299987792969, "volume": 0 }, { "time": "2025-11-24", "open": 381.3800048828125, "high": 381.3800048828125, "low": 381.3800048828125, "close": 381.3800048828125, "volume": 0 }, { "time": "2025-11-25", "open": 388.8800048828125, "high": 388.8800048828125, "low": 388.8800048828125, "close": 388.8800048828125, "volume": 0 }, { "time": "2025-11-26", "open": 391.7099914550781, "high": 391.7099914550781, "low": 391.7099914550781, "close": 391.7099914550781, "volume": 0 }, { "time": "2025-11-28", "open": 394.6700134277344, "high": 394.6700134277344, "low": 394.6700134277344, "close": 394.6700134277344, "volume": 0 }, { "time": "2025-12-01", "open": 391.6199951171875, "high": 391.6199951171875, "low": 391.6199951171875, "close": 391.6199951171875, "volume": 0 }, { "time": "2025-12-02", "open": 391.5899963378906, "high": 391.5899963378906, "low": 391.5899963378906, "close": 391.5899963378906, "volume": 0 }, { "time": "2025-12-03", "open": 397.0299987792969, "high": 397.0299987792969, "low": 397.0299987792969, "close": 397.0299987792969, "volume": 0 }, { "time": "2025-12-04", "open": 399.0400085449219, "high": 399.0400085449219, "low": 399.0400085449219, "close": 399.0400085449219, "volume": 0 }, { "time": "2025-12-05", "open": 398.75, "high": 398.75, "low": 398.75, "close": 398.75, "volume": 0 }, { "time": "2025-12-08", "open": 398.1199951171875, "high": 398.1199951171875, "low": 398.1199951171875, "close": 398.1199951171875, "volume": 0 }, { "time": "2025-12-09", "open": 397.8399963378906, "high": 397.8399963378906, "low": 397.8399963378906, "close": 397.8399963378906, "volume": 0 }, { "time": "2025-12-10", "open": 403.2300109863281, "high": 403.2300109863281, "low": 403.2300109863281, "close": 403.2300109863281, "volume": 0 }, { "time": "2025-12-11", "open": 406.79998779296875, "high": 406.79998779296875, "low": 406.79998779296875, "close": 406.79998779296875, "volume": 0 }, { "time": "2025-12-12", "open": 400.20001220703125, "high": 400.20001220703125, "low": 400.20001220703125, "close": 400.20001220703125, "volume": 0 }, { "time": "2025-12-15", "open": 396.75, "high": 396.75, "low": 396.75, "close": 396.75, "volume": 0 }, { "time": "2025-12-16", "open": 395.489990234375, "high": 395.489990234375, "low": 395.489990234375, "close": 395.489990234375, "volume": 0 }, { "time": "2025-12-17", "open": 391.7099914550781, "high": 391.7099914550781, "low": 391.7099914550781, "close": 391.7099914550781, "volume": 0 }, { "time": "2025-12-18", "open": 394.3900146484375, "high": 394.3900146484375, "low": 394.3900146484375, "close": 394.3900146484375, "volume": 0 }, { "time": "2025-12-19", "open": 398.5, "high": 398.5, "low": 398.5, "close": 398.5, "volume": 0 }, { "time": "2025-12-22", "open": 401.8399963378906, "high": 401.8399963378906, "low": 401.8399963378906, "close": 401.8399963378906, "volume": 0 }, { "time": "2025-12-23", "open": 399.5400085449219, "high": 399.5400085449219, "low": 399.5400085449219, "close": 399.5400085449219, "volume": 0 }, { "time": "2025-12-24", "open": 400.3699951171875, "high": 400.3699951171875, "low": 400.3699951171875, "close": 400.3699951171875, "volume": 0 }, { "time": "2025-12-26", "open": 399.3500061035156, "high": 399.3500061035156, "low": 399.3500061035156, "close": 399.3500061035156, "volume": 0 }, { "time": "2025-12-29", "open": 396.9700012207031, "high": 396.9700012207031, "low": 396.9700012207031, "close": 396.9700012207031, "volume": 0 }, { "time": "2025-12-30", "open": 395.1400146484375, "high": 395.1400146484375, "low": 395.1400146484375, "close": 395.1400146484375, "volume": 0 }, { "time": "2025-12-31", "open": 391.4100036621094, "high": 391.4100036621094, "low": 391.4100036621094, "close": 391.4100036621094, "volume": 0 }, { "time": "2026-01-02", "open": 396.29998779296875, "high": 396.29998779296875, "low": 396.29998779296875, "close": 396.29998779296875, "volume": 0 }, { "time": "2026-01-05", "open": 402.1300048828125, "high": 402.1300048828125, "low": 402.1300048828125, "close": 402.1300048828125, "volume": 0 }, { "time": "2026-01-06", "open": 407.4200134277344, "high": 407.4200134277344, "low": 407.4200134277344, "close": 407.4200134277344, "volume": 0 }, { "time": "2026-01-07", "open": 405.69000244140625, "high": 405.69000244140625, "low": 405.69000244140625, "close": 405.69000244140625, "volume": 0 }, { "time": "2026-01-08", "open": 406.80999755859375, "high": 406.80999755859375, "low": 406.80999755859375, "close": 406.80999755859375, "volume": 0 }, { "time": "2026-01-09", "open": 409.6099853515625, "high": 409.6099853515625, "low": 409.6099853515625, "close": 409.6099853515625, "volume": 0 }, { "time": "2026-01-12", "open": 410.54998779296875, "high": 410.54998779296875, "low": 410.54998779296875, "close": 410.54998779296875, "volume": 0 }, { "time": "2026-01-13", "open": 410.4200134277344, "high": 410.4200134277344, "low": 410.4200134277344, "close": 410.4200134277344, "volume": 0 }, { "time": "2026-01-14", "open": 411.0799865722656, "high": 411.0799865722656, "low": 411.0799865722656, "close": 411.0799865722656, "volume": 0 }, { "time": "2026-01-15", "open": 414.20001220703125, "high": 414.20001220703125, "low": 414.20001220703125, "close": 414.20001220703125, "volume": 0 }, { "time": "2026-01-16", "open": 414.1700134277344, "high": 414.1700134277344, "low": 414.1700134277344, "close": 414.1700134277344, "volume": 0 }, { "time": "2026-01-20", "open": 407.6199951171875, "high": 407.6199951171875, "low": 407.6199951171875, "close": 407.6199951171875, "volume": 0 }, { "time": "2026-01-21", "open": 413.79998779296875, "high": 413.79998779296875, "low": 413.79998779296875, "close": 413.79998779296875, "volume": 0 }, { "time": "2026-01-22", "open": 416.3500061035156, "high": 416.3500061035156, "low": 416.3500061035156, "close": 416.3500061035156, "volume": 0 }, { "time": "2026-01-23", "open": 411.0400085449219, "high": 411.0400085449219, "low": 411.0400085449219, "close": 411.0400085449219, "volume": 0 }, { "time": "2026-01-26", "open": 410.2699890136719, "high": 410.2699890136719, "low": 410.2699890136719, "close": 410.2699890136719, "volume": 0 }, { "time": "2026-01-27", "open": 411.0199890136719, "high": 411.0199890136719, "low": 411.0199890136719, "close": 411.0199890136719, "volume": 0 }, { "time": "2026-01-28", "open": 409.1199951171875, "high": 409.1199951171875, "low": 409.1199951171875, "close": 409.1199951171875, "volume": 0 }, { "time": "2026-01-29", "open": 407.1199951171875, "high": 407.1199951171875, "low": 407.1199951171875, "close": 407.1199951171875, "volume": 0 }, { "time": "2026-01-30", "open": 400.760009765625, "high": 400.760009765625, "low": 400.760009765625, "close": 400.760009765625, "volume": 0 }, { "time": "2026-02-02", "open": 403.29998779296875, "high": 403.29998779296875, "low": 403.29998779296875, "close": 403.29998779296875, "volume": 0 }, { "time": "2026-02-03", "open": 402.5199890136719, "high": 402.5199890136719, "low": 402.5199890136719, "close": 402.5199890136719, "volume": 0 }, { "time": "2026-02-04", "open": 400.989990234375, "high": 400.989990234375, "low": 400.989990234375, "close": 400.989990234375, "volume": 0 }, { "time": "2026-02-05", "open": 394.1600036621094, "high": 394.1600036621094, "low": 394.1600036621094, "close": 394.1600036621094, "volume": 0 }, { "time": "2026-02-06", "open": 408.25, "high": 408.25, "low": 408.25, "close": 408.25, "volume": 0 }, { "time": "2026-02-09", "open": 411.0199890136719, "high": 411.0199890136719, "low": 411.0199890136719, "close": 411.0199890136719, "volume": 0 }, { "time": "2026-02-10", "open": 410.6300048828125, "high": 410.6300048828125, "low": 410.6300048828125, "close": 410.6300048828125, "volume": 0 }, { "time": "2026-02-11", "open": 408.5400085449219, "high": 408.5400085449219, "low": 408.5400085449219, "close": 408.5400085449219, "volume": 0 }, { "time": "2026-02-12", "open": 400.57000732421875, "high": 400.57000732421875, "low": 400.57000732421875, "close": 400.57000732421875, "volume": 0 }, { "time": "2026-02-13", "open": 404.75, "high": 404.75, "low": 404.75, "close": 404.75, "volume": 0 }, { "time": "2026-02-17", "open": 404.8800048828125, "high": 404.8800048828125, "low": 404.8800048828125, "close": 404.8800048828125, "volume": 0 }, { "time": "2026-02-18", "open": 407.67999267578125, "high": 407.67999267578125, "low": 407.67999267578125, "close": 407.67999267578125, "volume": 0 }, { "time": "2026-02-19", "open": 408.2799987792969, "high": 408.2799987792969, "low": 408.2799987792969, "close": 408.2799987792969, "volume": 0 }, { "time": "2026-02-20", "open": 408.1000061035156, "high": 408.1000061035156, "low": 408.1000061035156, "close": 408.1000061035156, "volume": 0 }, { "time": "2026-02-23", "open": 400.1000061035156, "high": 400.1000061035156, "low": 400.1000061035156, "close": 400.1000061035156, "volume": 0 }, { "time": "2026-02-24", "open": 405.2799987792969, "high": 405.2799987792969, "low": 405.2799987792969, "close": 405.2799987792969, "volume": 0 }, { "time": "2026-02-25", "open": 407.6700134277344, "high": 407.6700134277344, "low": 407.6700134277344, "close": 407.6700134277344, "volume": 0 }, { "time": "2026-02-26", "open": 410.3900146484375, "high": 410.3900146484375, "low": 410.3900146484375, "close": 410.3900146484375, "volume": 0 }, { "time": "2026-02-27", "open": 405.05999755859375, "high": 405.05999755859375, "low": 405.05999755859375, "close": 405.05999755859375, "volume": 0 }, { "time": "2026-03-02", "open": 408.3399963378906, "high": 408.3399963378906, "low": 408.3399963378906, "close": 408.3399963378906, "volume": 0 }, { "time": "2026-03-03", "open": 401.30999755859375, "high": 401.30999755859375, "low": 401.30999755859375, "close": 401.30999755859375, "volume": 0 }, { "time": "2026-03-04", "open": 404.4599914550781, "high": 404.4599914550781, "low": 404.4599914550781, "close": 404.4599914550781, "volume": 0 }, { "time": "2026-03-05", "open": 399.1099853515625, "high": 399.1099853515625, "low": 399.1099853515625, "close": 399.1099853515625, "volume": 0 }, { "time": "2026-03-06", "open": 391.5199890136719, "high": 391.5199890136719, "low": 391.5199890136719, "close": 391.5199890136719, "volume": 0 }, { "time": "2026-03-09", "open": 395.55999755859375, "high": 395.55999755859375, "low": 395.55999755859375, "close": 395.55999755859375, "volume": 0 }, { "time": "2026-03-10", "open": 393.70001220703125, "high": 393.70001220703125, "low": 393.70001220703125, "close": 393.70001220703125, "volume": 0 }, { "time": "2026-03-11", "open": 393.1199951171875, "high": 393.1199951171875, "low": 393.1199951171875, "close": 393.1199951171875, "volume": 0 }, { "time": "2026-03-12", "open": 384.5400085449219, "high": 384.5400085449219, "low": 384.5400085449219, "close": 384.5400085449219, "volume": 0 }, { "time": "2026-03-13", "open": 383.55999755859375, "high": 383.55999755859375, "low": 383.55999755859375, "close": 383.55999755859375, "volume": 0 }, { "time": "2026-03-16", "open": 387.489990234375, "high": 387.489990234375, "low": 387.489990234375, "close": 387.489990234375, "volume": 0 }, { "time": "2026-03-17", "open": 390.8699951171875, "high": 390.8699951171875, "low": 390.8699951171875, "close": 390.8699951171875, "volume": 0 }, { "time": "2026-03-18", "open": 385.8900146484375, "high": 385.8900146484375, "low": 385.8900146484375, "close": 385.8900146484375, "volume": 0 }, { "time": "2026-03-19", "open": 387.30999755859375, "high": 387.30999755859375, "low": 387.30999755859375, "close": 387.30999755859375, "volume": 0 }, { "time": "2026-03-20", "open": 378.69000244140625, "high": 378.69000244140625, "low": 378.69000244140625, "close": 378.69000244140625, "volume": 0 }, { "time": "2026-03-23", "open": 386.4700012207031, "high": 386.4700012207031, "low": 386.4700012207031, "close": 386.4700012207031, "volume": 0 }, { "time": "2026-03-24", "open": 385.6300048828125, "high": 385.6300048828125, "low": 385.6300048828125, "close": 385.6300048828125, "volume": 0 }, { "time": "2026-03-25", "open": 390.0299987792969, "high": 390.0299987792969, "low": 390.0299987792969, "close": 390.0299987792969, "volume": 0 }, { "time": "2026-03-26", "open": 383.9700012207031, "high": 383.9700012207031, "low": 383.9700012207031, "close": 383.9700012207031, "volume": 0 }, { "time": "2026-03-27", "open": 376.3599853515625, "high": 376.3599853515625, "low": 376.3599853515625, "close": 376.3599853515625, "volume": 0 }, { "time": "2026-03-30", "open": 372.4700012207031, "high": 372.4700012207031, "low": 372.4700012207031, "close": 372.4700012207031, "volume": 0 }, { "time": "2026-03-31", "open": 385.260009765625, "high": 385.260009765625, "low": 385.260009765625, "close": 385.260009765625, "volume": 0 }, { "time": "2026-04-01", "open": 387.79998779296875, "high": 387.79998779296875, "low": 387.79998779296875, "close": 387.79998779296875, "volume": 0 }, { "time": "2026-04-02", "open": 389.82000732421875, "high": 389.82000732421875, "low": 389.82000732421875, "close": 389.82000732421875, "volume": 0 }, { "time": "2026-04-06", "open": 391.739990234375, "high": 391.739990234375, "low": 391.739990234375, "close": 391.739990234375, "volume": 0 }, { "time": "2026-04-07", "open": 391.69000244140625, "high": 391.69000244140625, "low": 391.69000244140625, "close": 391.69000244140625, "volume": 0 }, { "time": "2026-04-08", "open": 401.8599853515625, "high": 401.8599853515625, "low": 401.8599853515625, "close": 401.8599853515625, "volume": 0 }, { "time": "2026-04-09", "open": 402.0799865722656, "high": 402.0799865722656, "low": 402.0799865722656, "close": 402.0799865722656, "volume": 0 }, { "time": "2026-04-10", "open": 400.5199890136719, "high": 400.5199890136719, "low": 400.5199890136719, "close": 400.5199890136719, "volume": 0 }, { "time": "2026-04-13", "open": 408.0400085449219, "high": 408.0400085449219, "low": 408.0400085449219, "close": 408.0400085449219, "volume": 0 }, { "time": "2026-04-14", "open": 412.1099853515625, "high": 412.1099853515625, "low": 412.1099853515625, "close": 412.1099853515625, "volume": 0 }, { "time": "2026-04-15", "open": 413.79998779296875, "high": 413.79998779296875, "low": 413.79998779296875, "close": 413.79998779296875, "volume": 0 }, { "time": "2026-04-16", "open": 414.9599914550781, "high": 414.9599914550781, "low": 414.9599914550781, "close": 414.9599914550781, "volume": 0 }, { "time": "2026-04-17", "open": 423.07000732421875, "high": 423.07000732421875, "low": 423.07000732421875, "close": 423.07000732421875, "volume": 0 }, { "time": "2026-04-20", "open": 426.239990234375, "high": 426.239990234375, "low": 426.239990234375, "close": 426.239990234375, "volume": 0 }, { "time": "2026-04-21", "open": 422.8299865722656, "high": 422.8299865722656, "low": 422.8299865722656, "close": 422.8299865722656, "volume": 0 }, { "time": "2026-04-22", "open": 424.510009765625, "high": 424.510009765625, "low": 424.510009765625, "close": 424.510009765625, "volume": 0 }, { "time": "2026-04-23", "open": 421.8900146484375, "high": 421.8900146484375, "low": 421.8900146484375, "close": 421.8900146484375, "volume": 0 }, { "time": "2026-04-24", "open": 422.5, "high": 422.5, "low": 422.5, "close": 422.5, "volume": 0 }, { "time": "2026-04-27", "open": 422.7300109863281, "high": 422.7300109863281, "low": 422.7300109863281, "close": 422.7300109863281, "volume": 0 }, { "time": "2026-04-28", "open": 418.1400146484375, "high": 418.1400146484375, "low": 418.1400146484375, "close": 418.1400146484375, "volume": 0 }, { "time": "2026-04-29", "open": 415.8399963378906, "high": 415.8399963378906, "low": 415.8399963378906, "close": 415.8399963378906, "volume": 0 }, { "time": "2026-04-30", "open": 423.55999755859375, "high": 423.55999755859375, "low": 423.55999755859375, "close": 423.55999755859375, "volume": 0 }, { "time": "2026-05-01", "open": 425.2900085449219, "high": 425.2900085449219, "low": 425.2900085449219, "close": 425.2900085449219, "volume": 0 }, { "time": "2026-05-04", "open": 423.8299865722656, "high": 423.8299865722656, "low": 423.8299865722656, "close": 423.8299865722656, "volume": 0 }, { "time": "2026-05-05", "open": 429.1700134277344, "high": 429.1700134277344, "low": 429.1700134277344, "close": 429.1700134277344, "volume": 0 }, { "time": "2026-05-06", "open": 434.8299865722656, "high": 434.8299865722656, "low": 434.8299865722656, "close": 434.8299865722656, "volume": 0 }, { "time": "2026-05-07", "open": 428.25, "high": 428.25, "low": 428.25, "close": 428.25, "volume": 0 }, { "time": "2026-05-08", "open": 429.7099914550781, "high": 429.7099914550781, "low": 429.7099914550781, "close": 429.7099914550781, "volume": 0 }, { "time": "2026-05-11", "open": 429.6300048828125, "high": 429.6300048828125, "low": 429.6300048828125, "close": 429.6300048828125, "volume": 0 }, { "time": "2026-05-12", "open": 425.6300048828125, "high": 425.6300048828125, "low": 425.6300048828125, "close": 425.6300048828125, "volume": 0 }, { "time": "2026-05-13", "open": 425.8599853515625, "high": 425.8599853515625, "low": 425.8599853515625, "close": 425.8599853515625, "volume": 0 }, { "time": "2026-05-14", "open": 428.8900146484375, "high": 428.8900146484375, "low": 428.8900146484375, "close": 428.8900146484375, "volume": 0 }, { "time": "2026-05-15", "open": 420.55999755859375, "high": 420.55999755859375, "low": 420.55999755859375, "close": 420.55999755859375, "volume": 0 }, { "time": "2026-05-18", "open": 419.2900085449219, "high": 419.2900085449219, "low": 419.2900085449219, "close": 419.2900085449219, "volume": 0 }, { "time": "2026-05-19", "open": 416.19000244140625, "high": 416.19000244140625, "low": 416.19000244140625, "close": 416.19000244140625, "volume": 0 }, { "time": "2026-05-20", "open": 425.57000732421875, "high": 425.57000732421875, "low": 425.57000732421875, "close": 425.57000732421875, "volume": 0 }, { "time": "2026-05-21", "open": 428.1600036621094, "high": 428.1600036621094, "low": 428.1600036621094, "close": 428.1600036621094, "volume": 0 }, { "time": "2026-05-22", "open": 432.3299865722656, "high": 432.3299865722656, "low": 432.3299865722656, "close": 432.3299865722656, "volume": 0 }, { "time": "2026-05-26", "open": 438.7200012207031, "high": 438.7200012207031, "low": 438.7200012207031, "close": 438.7200012207031, "volume": 0 }, { "time": "2026-05-27", "open": 437.7699890136719, "high": 437.7699890136719, "low": 437.7699890136719, "close": 437.7699890136719, "volume": 0 }, { "time": "2026-05-28", "open": 441.9700012207031, "high": 441.9700012207031, "low": 441.9700012207031, "close": 441.9700012207031, "volume": 0 }, { "time": "2026-05-29", "open": 442.4800109863281, "high": 442.4800109863281, "low": 442.4800109863281, "close": 442.4800109863281, "volume": 0 }, { "time": "2026-06-01", "open": 443.6700134277344, "high": 443.6700134277344, "low": 443.6700134277344, "close": 443.6700134277344, "volume": 0 }, { "time": "2026-06-02", "open": 448.4200134277344, "high": 448.4200134277344, "low": 448.4200134277344, "close": 448.4200134277344, "volume": 0 }, { "time": "2026-06-03", "open": 443.9100036621094, "high": 443.9100036621094, "low": 443.9100036621094, "close": 443.9100036621094, "volume": 0 }, { "time": "2026-06-04", "open": 448.92999267578125, "high": 448.92999267578125, "low": 448.92999267578125, "close": 448.92999267578125, "volume": 0 }, { "time": "2026-06-05", "open": 434.1199951171875, "high": 434.1199951171875, "low": 434.1199951171875, "close": 434.1199951171875, "volume": 0 }, { "time": "2026-06-08", "open": 436.94000244140625, "high": 436.94000244140625, "low": 436.94000244140625, "close": 436.94000244140625, "volume": 0 }, { "time": "2026-06-09", "open": 438.489990234375, "high": 438.489990234375, "low": 438.489990234375, "close": 438.489990234375, "volume": 0 }, { "time": "2026-06-10", "open": 431.4700012207031, "high": 431.4700012207031, "low": 431.4700012207031, "close": 431.4700012207031, "volume": 0 }, { "time": "2026-06-11", "open": 444.25, "high": 444.25, "low": 444.25, "close": 444.25, "volume": 0 }, { "time": "2026-06-12", "open": 446.4800109863281, "high": 446.4800109863281, "low": 446.4800109863281, "close": 446.4800109863281, "volume": 0 }, { "time": "2026-06-15", "open": 451.989990234375, "high": 451.989990234375, "low": 451.989990234375, "close": 451.989990234375, "volume": 0 }, { "time": "2026-06-16", "open": 448.0199890136719, "high": 448.0199890136719, "low": 448.0199890136719, "close": 448.0199890136719, "volume": 0 }, { "time": "2026-06-17", "open": 444.07000732421875, "high": 444.07000732421875, "low": 444.07000732421875, "close": 444.07000732421875, "volume": 0 }, { "time": "2026-06-18", "open": 451.44000244140625, "high": 451.44000244140625, "low": 451.44000244140625, "close": 451.44000244140625, "volume": 0 }, { "time": "2026-06-22", "open": 450.8999938964844, "high": 450.8999938964844, "low": 450.8999938964844, "close": 450.8999938964844, "volume": 0 }, { "time": "2026-06-23", "open": 447.19000244140625, "high": 447.19000244140625, "low": 447.19000244140625, "close": 447.19000244140625, "volume": 0 }, { "time": "2026-06-24", "open": 447.70001220703125, "high": 447.70001220703125, "low": 447.70001220703125, "close": 447.70001220703125, "volume": 0 }, { "time": "2026-06-25", "open": 450.1000061035156, "high": 450.1000061035156, "low": 450.1000061035156, "close": 450.1000061035156, "volume": 0 }, { "time": "2026-06-26", "open": 452.739990234375, "high": 452.739990234375, "low": 452.739990234375, "close": 452.739990234375, "volume": 0 }, { "time": "2026-06-29", "open": 457.29998779296875, "high": 457.29998779296875, "low": 457.29998779296875, "close": 457.29998779296875, "volume": 0 }, { "time": "2026-06-30", "open": 460.8900146484375, "high": 460.8900146484375, "low": 460.8900146484375, "close": 460.8900146484375, "volume": 0 }, { "time": "2026-07-01", "open": 458.1600036621094, "high": 458.1600036621094, "low": 458.1600036621094, "close": 458.1600036621094, "volume": 0 }, { "time": "2026-07-02", "open": 455.6099853515625, "high": 455.6099853515625, "low": 455.6099853515625, "close": 455.6099853515625, "volume": 0 }, { "time": "2026-07-06", "open": 458.2200012207031, "high": 458.2200012207031, "low": 458.2200012207031, "close": 458.2200012207031, "volume": 0 }, { "time": "2026-07-07", "open": 452.20001220703125, "high": 452.20001220703125, "low": 452.20001220703125, "close": 452.20001220703125, "volume": 0 }, { "time": "2026-07-08", "open": 448.239990234375, "high": 448.239990234375, "low": 448.239990234375, "close": 448.239990234375, "volume": 0 }, { "time": "2026-07-09", "open": 454.29998779296875, "high": 454.29998779296875, "low": 454.29998779296875, "close": 454.29998779296875, "volume": 0 }, { "time": "2026-07-10", "open": 451.7200012207031, "high": 451.7200012207031, "low": 451.7200012207031, "close": 451.7200012207031, "volume": 0 }, { "time": "2026-07-13", "open": 447.55999755859375, "high": 447.55999755859375, "low": 447.55999755859375, "close": 447.55999755859375, "volume": 0 }, { "time": "2026-07-14", "open": 449.8900146484375, "high": 449.8900146484375, "low": 449.8900146484375, "close": 449.8900146484375, "volume": 0 }, { "time": "2026-07-15", "open": 449.8999938964844, "high": 449.8999938964844, "low": 449.8999938964844, "close": 449.8999938964844, "volume": 0 }, { "time": "2026-07-16", "open": 448.2900085449219, "high": 448.2900085449219, "low": 448.2900085449219, "close": 448.2900085449219, "volume": 0 }, { "time": "2026-07-17", "open": 445.95001220703125, "high": 445.95001220703125, "low": 445.95001220703125, "close": 445.95001220703125, "volume": 0 }, { "time": "2026-07-20", "open": 442.6000061035156, "high": 442.6000061035156, "low": 442.6000061035156, "close": 442.6000061035156, "volume": 0 }, { "time": "2026-07-21", "open": 448.25, "high": 448.25, "low": 448.25, "close": 448.25, "volume": 0 }, { "time": "2026-07-22", "open": 445.55999755859375, "high": 445.55999755859375, "low": 445.55999755859375, "close": 445.55999755859375, "volume": 0 }, { "time": "2026-07-23", "open": 443.1099853515625, "high": 443.1099853515625, "low": 443.1099853515625, "close": 443.1099853515625, "volume": 0 } ], "ma": [ { "time": "2025-10-03", "value": 383.01420043945313 }, { "time": "2025-10-06", "value": 383.4784002685547 }, { "time": "2025-10-07", "value": 383.8576007080078 }, { "time": "2025-10-08", "value": 384.3690008544922 }, { "time": "2025-10-09", "value": 384.8486010742188 }, { "time": "2025-10-10", "value": 385.12060119628904 }, { "time": "2025-10-13", "value": 385.7200012207031 }, { "time": "2025-10-14", "value": 386.2454010009766 }, { "time": "2025-10-15", "value": 386.82240112304686 }, { "time": "2025-10-16", "value": 387.27000122070314 }, { "time": "2025-10-17", "value": 387.7054016113281 }, { "time": "2025-10-20", "value": 388.27740173339845 }, { "time": "2025-10-21", "value": 388.8784020996094 }, { "time": "2025-10-22", "value": 389.1904016113281 }, { "time": "2025-10-23", "value": 389.5054016113281 }, { "time": "2025-10-24", "value": 389.98200134277346 }, { "time": "2025-10-27", "value": 390.5336010742187 }, { "time": "2025-10-28", "value": 391.00060119628904 }, { "time": "2025-10-29", "value": 391.4774011230469 }, { "time": "2025-10-30", "value": 391.8782006835938 }, { "time": "2025-10-31", "value": 392.3654010009766 }, { "time": "2025-11-03", "value": 392.59180114746096 }, { "time": "2025-11-04", "value": 392.7298016357422 }, { "time": "2025-11-05", "value": 392.8990020751953 }, { "time": "2025-11-06", "value": 392.89840209960937 }, { "time": "2025-11-07", "value": 392.92620178222654 }, { "time": "2025-11-10", "value": 393.08980163574216 }, { "time": "2025-11-11", "value": 393.28780151367187 }, { "time": "2025-11-12", "value": 393.49800170898436 }, { "time": "2025-11-13", "value": 393.4144018554687 }, { "time": "2025-11-14", "value": 393.2788018798828 }, { "time": "2025-11-17", "value": 392.9602020263672 }, { "time": "2025-11-18", "value": 392.6818017578125 }, { "time": "2025-11-19", "value": 392.4144018554687 }, { "time": "2025-11-20", "value": 391.8710021972656 }, { "time": "2025-11-21", "value": 391.5502020263672 }, { "time": "2025-11-24", "value": 391.33740234375 }, { "time": "2025-11-25", "value": 391.28100219726565 }, { "time": "2025-11-26", "value": 391.2806018066406 }, { "time": "2025-11-28", "value": 391.19740234375 }, { "time": "2025-12-01", "value": 391.0826025390625 }, { "time": "2025-12-02", "value": 390.94920227050784 }, { "time": "2025-12-03", "value": 390.9628021240234 }, { "time": "2025-12-04", "value": 391.1088024902344 }, { "time": "2025-12-05", "value": 391.3206024169922 }, { "time": "2025-12-08", "value": 391.44920227050784 }, { "time": "2025-12-09", "value": 391.5542022705078 }, { "time": "2025-12-10", "value": 391.7786022949219 }, { "time": "2025-12-11", "value": 392.0538018798828 }, { "time": "2025-12-12", "value": 392.14180236816406 }, { "time": "2025-12-15", "value": 392.13800231933595 }, { "time": "2025-12-16", "value": 392.0790020751953 }, { "time": "2025-12-17", "value": 392.0386016845703 }, { "time": "2025-12-18", "value": 391.9600018310547 }, { "time": "2025-12-19", "value": 392.01100158691406 }, { "time": "2025-12-22", "value": 392.3734014892578 }, { "time": "2025-12-23", "value": 392.51420166015623 }, { "time": "2025-12-24", "value": 392.6066015625 }, { "time": "2025-12-26", "value": 392.6354016113281 }, { "time": "2025-12-29", "value": 392.74420166015625 }, { "time": "2025-12-30", "value": 392.8342016601562 }, { "time": "2025-12-31", "value": 392.7296014404297 }, { "time": "2026-01-02", "value": 392.71540100097656 }, { "time": "2026-01-05", "value": 392.94080139160155 }, { "time": "2026-01-06", "value": 393.162001953125 }, { "time": "2026-01-07", "value": 393.2760021972656 }, { "time": "2026-01-08", "value": 393.3592022705078 }, { "time": "2026-01-09", "value": 393.5574017333984 }, { "time": "2026-01-12", "value": 393.8270013427734 }, { "time": "2026-01-13", "value": 394.19320190429687 }, { "time": "2026-01-14", "value": 394.4834014892578 }, { "time": "2026-01-15", "value": 394.86720153808596 }, { "time": "2026-01-16", "value": 395.3954016113281 }, { "time": "2026-01-20", "value": 395.71260131835936 }, { "time": "2026-01-21", "value": 396.28080078125 }, { "time": "2026-01-22", "value": 396.8222009277344 }, { "time": "2026-01-23", "value": 397.1750012207031 }, { "time": "2026-01-26", "value": 397.5148010253906 }, { "time": "2026-01-27", "value": 397.8740008544922 }, { "time": "2026-01-28", "value": 398.40300048828124 }, { "time": "2026-01-29", "value": 398.90260009765626 }, { "time": "2026-01-30", "value": 399.4222003173828 }, { "time": "2026-02-02", "value": 399.9820001220703 }, { "time": "2026-02-03", "value": 400.5255999755859 }, { "time": "2026-02-04", "value": 401.1927996826172 }, { "time": "2026-02-05", "value": 401.5753997802734 }, { "time": "2026-02-06", "value": 402.1127996826172 }, { "time": "2026-02-09", "value": 402.5555993652344 }, { "time": "2026-02-10", "value": 402.9339996337891 }, { "time": "2026-02-11", "value": 403.21139953613283 }, { "time": "2026-02-12", "value": 403.3903997802734 }, { "time": "2026-02-13", "value": 403.65359985351563 }, { "time": "2026-02-17", "value": 403.81059997558594 }, { "time": "2026-02-18", "value": 403.9833996582031 }, { "time": "2026-02-19", "value": 404.17399963378904 }, { "time": "2026-02-20", "value": 404.3735998535156 }, { "time": "2026-02-23", "value": 404.41880004882813 }, { "time": "2026-02-24", "value": 404.4597998046875 }, { "time": "2026-02-25", "value": 404.4772003173828 }, { "time": "2026-02-26", "value": 404.6810003662109 }, { "time": "2026-02-27", "value": 404.8472003173828 }, { "time": "2026-03-02", "value": 405.1042004394531 }, { "time": "2026-03-03", "value": 405.29620056152345 }, { "time": "2026-03-04", "value": 405.49760009765623 }, { "time": "2026-03-05", "value": 405.5097998046875 }, { "time": "2026-03-06", "value": 405.30339965820315 }, { "time": "2026-03-09", "value": 405.2237994384766 }, { "time": "2026-03-10", "value": 405.09039978027346 }, { "time": "2026-03-11", "value": 404.9657995605469 }, { "time": "2026-03-12", "value": 404.7171997070312 }, { "time": "2026-03-13", "value": 404.48559936523435 }, { "time": "2026-03-16", "value": 404.4071990966797 }, { "time": "2026-03-17", "value": 404.29859924316406 }, { "time": "2026-03-18", "value": 403.9737994384766 }, { "time": "2026-03-19", "value": 403.57159912109375 }, { "time": "2026-03-20", "value": 403.03159912109373 }, { "time": "2026-03-23", "value": 402.62479919433594 }, { "time": "2026-03-24", "value": 402.14519958496095 }, { "time": "2026-03-25", "value": 401.7347998046875 }, { "time": "2026-03-26", "value": 401.2057995605469 }, { "time": "2026-03-27", "value": 400.5113995361328 }, { "time": "2026-03-30", "value": 399.67679931640623 }, { "time": "2026-03-31", "value": 399.0985992431641 }, { "time": "2026-04-01", "value": 398.7021990966797 }, { "time": "2026-04-02", "value": 398.2225994873047 }, { "time": "2026-04-06", "value": 397.7303991699219 }, { "time": "2026-04-07", "value": 397.34339904785156 }, { "time": "2026-04-08", "value": 397.1751989746094 }, { "time": "2026-04-09", "value": 396.99639892578125 }, { "time": "2026-04-10", "value": 396.82439880371095 }, { "time": "2026-04-13", "value": 396.8427990722656 }, { "time": "2026-04-14", "value": 397.0697985839844 }, { "time": "2026-04-15", "value": 397.27979858398436 }, { "time": "2026-04-16", "value": 397.5285986328125 }, { "time": "2026-04-17", "value": 397.9701989746094 }, { "time": "2026-04-20", "value": 398.6117987060547 }, { "time": "2026-04-21", "value": 398.9033984375 }, { "time": "2026-04-22", "value": 399.1731988525391 }, { "time": "2026-04-23", "value": 399.39839904785157 }, { "time": "2026-04-24", "value": 399.67759887695314 }, { "time": "2026-04-27", "value": 400.1207989501953 }, { "time": "2026-04-28", "value": 400.38859924316404 }, { "time": "2026-04-29", "value": 400.6077990722656 }, { "time": "2026-04-30", "value": 400.9253991699219 }, { "time": "2026-05-01", "value": 401.2655993652344 }, { "time": "2026-05-04", "value": 401.5801989746094 }, { "time": "2026-05-05", "value": 402.16159912109373 }, { "time": "2026-05-06", "value": 402.75259887695313 }, { "time": "2026-05-07", "value": 403.16419860839846 }, { "time": "2026-05-08", "value": 403.55059814453125 }, { "time": "2026-05-11", "value": 404.0419982910156 }, { "time": "2026-05-12", "value": 404.3877984619141 }, { "time": "2026-05-13", "value": 404.87879821777346 }, { "time": "2026-05-14", "value": 405.3673986816406 }, { "time": "2026-05-15", "value": 405.79639892578126 }, { "time": "2026-05-18", "value": 406.35179931640624 }, { "time": "2026-05-19", "value": 406.7643994140625 }, { "time": "2026-05-20", "value": 407.40179931640625 }, { "time": "2026-05-21", "value": 408.1025994873047 }, { "time": "2026-05-22", "value": 409.05839904785154 }, { "time": "2026-05-26", "value": 410.16159912109373 }, { "time": "2026-05-27", "value": 411.16719909667967 }, { "time": "2026-05-28", "value": 412.18919921875 }, { "time": "2026-05-29", "value": 413.3209991455078 }, { "time": "2026-06-01", "value": 414.4481994628906 }, { "time": "2026-06-02", "value": 415.84279968261717 }, { "time": "2026-06-03", "value": 416.9915997314453 }, { "time": "2026-06-04", "value": 418.2575994873047 }, { "time": "2026-06-05", "value": 419.1393994140625 }, { "time": "2026-06-08", "value": 420.19879943847656 }, { "time": "2026-06-09", "value": 421.4413995361328 }, { "time": "2026-06-10", "value": 422.6213995361328 }, { "time": "2026-06-11", "value": 423.8011993408203 }, { "time": "2026-06-12", "value": 424.9747998046875 }, { "time": "2026-06-15", "value": 426.21819946289065 }, { "time": "2026-06-16", "value": 427.34379943847654 }, { "time": "2026-06-17", "value": 428.39139953613284 }, { "time": "2026-06-18", "value": 429.3829998779297 }, { "time": "2026-06-22", "value": 430.3594000244141 }, { "time": "2026-06-23", "value": 431.29280029296876 }, { "time": "2026-06-24", "value": 432.08600036621095 }, { "time": "2026-06-25", "value": 432.84580078125 }, { "time": "2026-06-26", "value": 433.6246008300781 }, { "time": "2026-06-29", "value": 434.4714007568359 }, { "time": "2026-06-30", "value": 435.2278009033203 }, { "time": "2026-07-01", "value": 435.866201171875 }, { "time": "2026-07-02", "value": 436.52180114746096 }, { "time": "2026-07-06", "value": 437.1960009765625 }, { "time": "2026-07-07", "value": 437.80220092773436 }, { "time": "2026-07-08", "value": 438.3170007324219 }, { "time": "2026-07-09", "value": 438.9484002685547 }, { "time": "2026-07-10", "value": 439.62 }, { "time": "2026-07-13", "value": 440.25440002441405 }, { "time": "2026-07-14", "value": 440.78100036621095 }, { "time": "2026-07-15", "value": 441.2732000732422 }, { "time": "2026-07-16", "value": 441.7624005126953 }, { "time": "2026-07-17", "value": 442.09800048828123 }, { "time": "2026-07-20", "value": 442.25340087890623 }, { "time": "2026-07-21", "value": 442.65340087890627 }, { "time": "2026-07-22", "value": 442.97040100097655 }, { "time": "2026-07-23", "value": 443.24000061035156 } ], "analysis": null }