{ "ok": true, "cached": false, "ticker": "VFIAX", "price": 684.29, "above_50dma": false, "insider_buys_last_30d": [], "insider_sells_last_30d": [], "congress_trades": [], "bot_signals": [], "bot_positions": [], "headlines": [ { "title": "You’re 62 With $400K Earning 0.6% at the Bank. These 3 ETFs Put It to Work Before You Retire", "publisher": "24/7 Wall St.", "link": "https://finance.yahoo.com/m/13d4865f-550e-3ce1-9127-d3d6b412542b/you%E2%80%99re-62-with-%24400k-earning.html", "published": "2026-07-24" }, { "title": "Inside the Success of BlackRock's iShares ETFs", "publisher": "Zacks", "link": "https://finance.yahoo.com/markets/stocks/articles/inside-success-blackrocks-ishares-etfs-140000562.html", "published": "2026-07-23" }, { "title": "3 Undervalued Vanguard ETFs to Buy Before the End of July", "publisher": "24/7 Wall St.", "link": "https://finance.yahoo.com/m/c96644d6-d751-3510-b280-780f3a909c9d/3-undervalued-vanguard-etfs.html", "published": "2026-07-23" }, { "title": "Brent Sullivan: Why 351 Exchange ETFs Are Now Everywhere", "publisher": "etf.com", "link": "https://finance.yahoo.com/m/1b34c342-6e8e-3d8c-8af0-18270b15fc81/brent-sullivan%3A-why-351.html", "published": "2026-07-22" }, { "title": "This $222 Billion Vanguard ETF Is Trailing the S&P 500. That Almost Never Happens.", "publisher": "24/7 Wall St.", "link": "https://finance.yahoo.com/m/353aa2d7-3672-3f6c-82ce-de434d7c6973/this-%24222-billion-vanguard.html", "published": "2026-07-22" }, { "title": "Everyone’s Launching an ETF… But Should They?", "publisher": "etf.com", "link": "https://finance.yahoo.com/m/362b524f-6186-3800-8dd4-1cc88f1bd363/everyone%E2%80%99s-launching-an-etf%E2%80%A6.html", "published": "2026-07-22" }, { "title": "Should Vanguard 500 Index Fund ETF Shares (VOO) Be on Your Investing Radar?", "publisher": "Zacks", "link": "https://finance.yahoo.com/markets/stocks/articles/vanguard-500-index-fund-etf-102002586.html", "published": "2026-07-22" }, { "title": "What Are You Really Paying For Inside VOO?", "publisher": "Trefis", "link": "https://finance.yahoo.com/m/7dd1304e-1039-3cc2-a462-f28fbfeeb200/what-are-you-really-paying.html", "published": "2026-07-21" } ], "bars": [ { "time": "2025-07-25", "open": 589.8900146484375, "high": 589.8900146484375, "low": 589.8900146484375, "close": 589.8900146484375, "volume": 0 }, { "time": "2025-07-28", "open": 590, "high": 590, "low": 590, "close": 590, "volume": 0 }, { "time": "2025-07-29", "open": 588.25, "high": 588.25, "low": 588.25, "close": 588.25, "volume": 0 }, { "time": "2025-07-30", "open": 587.52001953125, "high": 587.52001953125, "low": 587.52001953125, "close": 587.52001953125, "volume": 0 }, { "time": "2025-07-31", "open": 585.3900146484375, "high": 585.3900146484375, "low": 585.3900146484375, "close": 585.3900146484375, "volume": 0 }, { "time": "2025-08-01", "open": 576.0599975585938, "high": 576.0599975585938, "low": 576.0599975585938, "close": 576.0599975585938, "volume": 0 }, { "time": "2025-08-04", "open": 584.5700073242188, "high": 584.5700073242188, "low": 584.5700073242188, "close": 584.5700073242188, "volume": 0 }, { "time": "2025-08-05", "open": 581.72998046875, "high": 581.72998046875, "low": 581.72998046875, "close": 581.72998046875, "volume": 0 }, { "time": "2025-08-06", "open": 585.969970703125, "high": 585.969970703125, "low": 585.969970703125, "close": 585.969970703125, "volume": 0 }, { "time": "2025-08-07", "open": 585.530029296875, "high": 585.530029296875, "low": 585.530029296875, "close": 585.530029296875, "volume": 0 }, { "time": "2025-08-08", "open": 590.1400146484375, "high": 590.1400146484375, "low": 590.1400146484375, "close": 590.1400146484375, "volume": 0 }, { "time": "2025-08-11", "open": 588.719970703125, "high": 588.719970703125, "low": 588.719970703125, "close": 588.719970703125, "volume": 0 }, { "time": "2025-08-12", "open": 595.4199829101562, "high": 595.4199829101562, "low": 595.4199829101562, "close": 595.4199829101562, "volume": 0 }, { "time": "2025-08-13", "open": 597.3599853515625, "high": 597.3599853515625, "low": 597.3599853515625, "close": 597.3599853515625, "volume": 0 }, { "time": "2025-08-14", "open": 597.5599975585938, "high": 597.5599975585938, "low": 597.5599975585938, "close": 597.5599975585938, "volume": 0 }, { "time": "2025-08-15", "open": 595.9600219726562, "high": 595.9600219726562, "low": 595.9600219726562, "close": 595.9600219726562, "volume": 0 }, { "time": "2025-08-18", "open": 595.9500122070312, "high": 595.9500122070312, "low": 595.9500122070312, "close": 595.9500122070312, "volume": 0 }, { "time": "2025-08-19", "open": 592.510009765625, "high": 592.510009765625, "low": 592.510009765625, "close": 592.510009765625, "volume": 0 }, { "time": "2025-08-20", "open": 591.0800170898438, "high": 591.0800170898438, "low": 591.0800170898438, "close": 591.0800170898438, "volume": 0 }, { "time": "2025-08-21", "open": 588.7899780273438, "high": 588.7899780273438, "low": 588.7899780273438, "close": 588.7899780273438, "volume": 0 }, { "time": "2025-08-22", "open": 597.75, "high": 597.75, "low": 597.75, "close": 597.75, "volume": 0 }, { "time": "2025-08-25", "open": 595.2100219726562, "high": 595.2100219726562, "low": 595.2100219726562, "close": 595.2100219726562, "volume": 0 }, { "time": "2025-08-26", "open": 597.7100219726562, "high": 597.7100219726562, "low": 597.7100219726562, "close": 597.7100219726562, "volume": 0 }, { "time": "2025-08-27", "open": 599.1400146484375, "high": 599.1400146484375, "low": 599.1400146484375, "close": 599.1400146484375, "volume": 0 }, { "time": "2025-08-28", "open": 601.0499877929688, "high": 601.0499877929688, "low": 601.0499877929688, "close": 601.0499877929688, "volume": 0 }, { "time": "2025-08-29", "open": 597.25, "high": 597.25, "low": 597.25, "close": 597.25, "volume": 0 }, { "time": "2025-09-02", "open": 593.22998046875, "high": 593.22998046875, "low": 593.22998046875, "close": 593.22998046875, "volume": 0 }, { "time": "2025-09-03", "open": 596.27001953125, "high": 596.27001953125, "low": 596.27001953125, "close": 596.27001953125, "volume": 0 }, { "time": "2025-09-04", "open": 601.2999877929688, "high": 601.2999877929688, "low": 601.2999877929688, "close": 601.2999877929688, "volume": 0 }, { "time": "2025-09-05", "open": 599.47998046875, "high": 599.47998046875, "low": 599.47998046875, "close": 599.47998046875, "volume": 0 }, { "time": "2025-09-08", "open": 600.77001953125, "high": 600.77001953125, "low": 600.77001953125, "close": 600.77001953125, "volume": 0 }, { "time": "2025-09-09", "open": 602.4000244140625, "high": 602.4000244140625, "low": 602.4000244140625, "close": 602.4000244140625, "volume": 0 }, { "time": "2025-09-10", "open": 604.219970703125, "high": 604.219970703125, "low": 604.219970703125, "close": 604.219970703125, "volume": 0 }, { "time": "2025-09-11", "open": 609.3499755859375, "high": 609.3499755859375, "low": 609.3499755859375, "close": 609.3499755859375, "volume": 0 }, { "time": "2025-09-12", "open": 609.0800170898438, "high": 609.0800170898438, "low": 609.0800170898438, "close": 609.0800170898438, "volume": 0 }, { "time": "2025-09-15", "open": 612.0900268554688, "high": 612.0900268554688, "low": 612.0900268554688, "close": 612.0900268554688, "volume": 0 }, { "time": "2025-09-16", "open": 611.3200073242188, "high": 611.3200073242188, "low": 611.3200073242188, "close": 611.3200073242188, "volume": 0 }, { "time": "2025-09-17", "open": 610.72998046875, "high": 610.72998046875, "low": 610.72998046875, "close": 610.72998046875, "volume": 0 }, { "time": "2025-09-18", "open": 613.6699829101562, "high": 613.6699829101562, "low": 613.6699829101562, "close": 613.6699829101562, "volume": 0 }, { "time": "2025-09-19", "open": 616.6699829101562, "high": 616.6699829101562, "low": 616.6699829101562, "close": 616.6699829101562, "volume": 0 }, { "time": "2025-09-22", "open": 619.4299926757812, "high": 619.4299926757812, "low": 619.4299926757812, "close": 619.4299926757812, "volume": 0 }, { "time": "2025-09-23", "open": 616.02001953125, "high": 616.02001953125, "low": 616.02001953125, "close": 616.02001953125, "volume": 0 }, { "time": "2025-09-24", "open": 614.27001953125, "high": 614.27001953125, "low": 614.27001953125, "close": 614.27001953125, "volume": 0 }, { "time": "2025-09-25", "open": 611.2000122070312, "high": 611.2000122070312, "low": 611.2000122070312, "close": 611.2000122070312, "volume": 0 }, { "time": "2025-09-26", "open": 614.8200073242188, "high": 614.8200073242188, "low": 614.8200073242188, "close": 614.8200073242188, "volume": 0 }, { "time": "2025-09-29", "open": 614.7100219726562, "high": 614.7100219726562, "low": 614.7100219726562, "close": 614.7100219726562, "volume": 0 }, { "time": "2025-09-30", "open": 617.2899780273438, "high": 617.2899780273438, "low": 617.2899780273438, "close": 617.2899780273438, "volume": 0 }, { "time": "2025-10-01", "open": 619.4099731445312, "high": 619.4099731445312, "low": 619.4099731445312, "close": 619.4099731445312, "volume": 0 }, { "time": "2025-10-02", "open": 619.7999877929688, "high": 619.7999877929688, "low": 619.7999877929688, "close": 619.7999877929688, "volume": 0 }, { "time": "2025-10-03", "open": 619.9099731445312, "high": 619.9099731445312, "low": 619.9099731445312, "close": 619.9099731445312, "volume": 0 }, { "time": "2025-10-06", "open": 622.2100219726562, "high": 622.2100219726562, "low": 622.2100219726562, "close": 622.2100219726562, "volume": 0 }, { "time": "2025-10-07", "open": 619.8400268554688, "high": 619.8400268554688, "low": 619.8400268554688, "close": 619.8400268554688, "volume": 0 }, { "time": "2025-10-08", "open": 623.4600219726562, "high": 623.4600219726562, "low": 623.4600219726562, "close": 623.4600219726562, "volume": 0 }, { "time": "2025-10-09", "open": 621.760009765625, "high": 621.760009765625, "low": 621.760009765625, "close": 621.760009765625, "volume": 0 }, { "time": "2025-10-10", "open": 604.97998046875, "high": 604.97998046875, "low": 604.97998046875, "close": 604.97998046875, "volume": 0 }, { "time": "2025-10-13", "open": 614.4099731445312, "high": 614.4099731445312, "low": 614.4099731445312, "close": 614.4099731445312, "volume": 0 }, { "time": "2025-10-14", "open": 613.4600219726562, "high": 613.4600219726562, "low": 613.4600219726562, "close": 613.4600219726562, "volume": 0 }, { "time": "2025-10-15", "open": 615.97998046875, "high": 615.97998046875, "low": 615.97998046875, "close": 615.97998046875, "volume": 0 }, { "time": "2025-10-16", "open": 612.0999755859375, "high": 612.0999755859375, "low": 612.0999755859375, "close": 612.0999755859375, "volume": 0 }, { "time": "2025-10-17", "open": 615.3400268554688, "high": 615.3400268554688, "low": 615.3400268554688, "close": 615.3400268554688, "volume": 0 }, { "time": "2025-10-20", "open": 621.9099731445312, "high": 621.9099731445312, "low": 621.9099731445312, "close": 621.9099731445312, "volume": 0 }, { "time": "2025-10-21", "open": 621.9299926757812, "high": 621.9299926757812, "low": 621.9299926757812, "close": 621.9299926757812, "volume": 0 }, { "time": "2025-10-22", "open": 618.6199951171875, "high": 618.6199951171875, "low": 618.6199951171875, "close": 618.6199951171875, "volume": 0 }, { "time": "2025-10-23", "open": 622.239990234375, "high": 622.239990234375, "low": 622.239990234375, "close": 622.239990234375, "volume": 0 }, { "time": "2025-10-24", "open": 627.1799926757812, "high": 627.1799926757812, "low": 627.1799926757812, "close": 627.1799926757812, "volume": 0 }, { "time": "2025-10-27", "open": 634.8900146484375, "high": 634.8900146484375, "low": 634.8900146484375, "close": 634.8900146484375, "volume": 0 }, { "time": "2025-10-28", "open": 636.3499755859375, "high": 636.3499755859375, "low": 636.3499755859375, "close": 636.3499755859375, "volume": 0 }, { "time": "2025-10-29", "open": 636.3200073242188, "high": 636.3200073242188, "low": 636.3200073242188, "close": 636.3200073242188, "volume": 0 }, { "time": "2025-10-30", "open": 630.02001953125, "high": 630.02001953125, "low": 630.02001953125, "close": 630.02001953125, "volume": 0 }, { "time": "2025-10-31", "open": 631.719970703125, "high": 631.719970703125, "low": 631.719970703125, "close": 631.719970703125, "volume": 0 }, { "time": "2025-11-03", "open": 632.8400268554688, "high": 632.8400268554688, "low": 632.8400268554688, "close": 632.8400268554688, "volume": 0 }, { "time": "2025-11-04", "open": 625.4199829101562, "high": 625.4199829101562, "low": 625.4199829101562, "close": 625.4199829101562, "volume": 0 }, { "time": "2025-11-05", "open": 627.7100219726562, "high": 627.7100219726562, "low": 627.7100219726562, "close": 627.7100219726562, "volume": 0 }, { "time": "2025-11-06", "open": 620.6900024414062, "high": 620.6900024414062, "low": 620.6900024414062, "close": 620.6900024414062, "volume": 0 }, { "time": "2025-11-07", "open": 621.5399780273438, "high": 621.5399780273438, "low": 621.5399780273438, "close": 621.5399780273438, "volume": 0 }, { "time": "2025-11-10", "open": 631.1900024414062, "high": 631.1900024414062, "low": 631.1900024414062, "close": 631.1900024414062, "volume": 0 }, { "time": "2025-11-11", "open": 632.5, "high": 632.5, "low": 632.5, "close": 632.5, "volume": 0 }, { "time": "2025-11-12", "open": 632.9199829101562, "high": 632.9199829101562, "low": 632.9199829101562, "close": 632.9199829101562, "volume": 0 }, { "time": "2025-11-13", "open": 622.4600219726562, "high": 622.4600219726562, "low": 622.4600219726562, "close": 622.4600219726562, "volume": 0 }, { "time": "2025-11-14", "open": 622.280029296875, "high": 622.280029296875, "low": 622.280029296875, "close": 622.280029296875, "volume": 0 }, { "time": "2025-11-17", "open": 616.6400146484375, "high": 616.6400146484375, "low": 616.6400146484375, "close": 616.6400146484375, "volume": 0 }, { "time": "2025-11-18", "open": 611.5900268554688, "high": 611.5900268554688, "low": 611.5900268554688, "close": 611.5900268554688, "volume": 0 }, { "time": "2025-11-19", "open": 613.9000244140625, "high": 613.9000244140625, "low": 613.9000244140625, "close": 613.9000244140625, "volume": 0 }, { "time": "2025-11-20", "open": 604.4299926757812, "high": 604.4299926757812, "low": 604.4299926757812, "close": 604.4299926757812, "volume": 0 }, { "time": "2025-11-21", "open": 610.4099731445312, "high": 610.4099731445312, "low": 610.4099731445312, "close": 610.4099731445312, "volume": 0 }, { "time": "2025-11-24", "open": 619.8599853515625, "high": 619.8599853515625, "low": 619.8599853515625, "close": 619.8599853515625, "volume": 0 }, { "time": "2025-11-25", "open": 625.52001953125, "high": 625.52001953125, "low": 625.52001953125, "close": 625.52001953125, "volume": 0 }, { "time": "2025-11-26", "open": 629.8499755859375, "high": 629.8499755859375, "low": 629.8499755859375, "close": 629.8499755859375, "volume": 0 }, { "time": "2025-11-28", "open": 633.239990234375, "high": 633.239990234375, "low": 633.239990234375, "close": 633.239990234375, "volume": 0 }, { "time": "2025-12-01", "open": 629.9500122070312, "high": 629.9500122070312, "low": 629.9500122070312, "close": 629.9500122070312, "volume": 0 }, { "time": "2025-12-02", "open": 631.510009765625, "high": 631.510009765625, "low": 631.510009765625, "close": 631.510009765625, "volume": 0 }, { "time": "2025-12-03", "open": 633.4099731445312, "high": 633.4099731445312, "low": 633.4099731445312, "close": 633.4099731445312, "volume": 0 }, { "time": "2025-12-04", "open": 634.1400146484375, "high": 634.1400146484375, "low": 634.1400146484375, "close": 634.1400146484375, "volume": 0 }, { "time": "2025-12-05", "open": 635.4600219726562, "high": 635.4600219726562, "low": 635.4600219726562, "close": 635.4600219726562, "volume": 0 }, { "time": "2025-12-08", "open": 633.3099975585938, "high": 633.3099975585938, "low": 633.3099975585938, "close": 633.3099975585938, "volume": 0 }, { "time": "2025-12-09", "open": 632.760009765625, "high": 632.760009765625, "low": 632.760009765625, "close": 632.760009765625, "volume": 0 }, { "time": "2025-12-10", "open": 637.0499877929688, "high": 637.0499877929688, "low": 637.0499877929688, "close": 637.0499877929688, "volume": 0 }, { "time": "2025-12-11", "open": 638.3800048828125, "high": 638.3800048828125, "low": 638.3800048828125, "close": 638.3800048828125, "volume": 0 }, { "time": "2025-12-12", "open": 631.6099853515625, "high": 631.6099853515625, "low": 631.6099853515625, "close": 631.6099853515625, "volume": 0 }, { "time": "2025-12-15", "open": 630.7000122070312, "high": 630.7000122070312, "low": 630.7000122070312, "close": 630.7000122070312, "volume": 0 }, { "time": "2025-12-16", "open": 629.219970703125, "high": 629.219970703125, "low": 629.219970703125, "close": 629.219970703125, "volume": 0 }, { "time": "2025-12-17", "open": 621.9400024414062, "high": 621.9400024414062, "low": 621.9400024414062, "close": 621.9400024414062, "volume": 0 }, { "time": "2025-12-18", "open": 626.8800048828125, "high": 626.8800048828125, "low": 626.8800048828125, "close": 626.8800048828125, "volume": 0 }, { "time": "2025-12-19", "open": 632.4199829101562, "high": 632.4199829101562, "low": 632.4199829101562, "close": 632.4199829101562, "volume": 0 }, { "time": "2025-12-22", "open": 634.760009765625, "high": 634.760009765625, "low": 634.760009765625, "close": 634.760009765625, "volume": 0 }, { "time": "2025-12-23", "open": 637.6500244140625, "high": 637.6500244140625, "low": 637.6500244140625, "close": 637.6500244140625, "volume": 0 }, { "time": "2025-12-24", "open": 639.7000122070312, "high": 639.7000122070312, "low": 639.7000122070312, "close": 639.7000122070312, "volume": 0 }, { "time": "2025-12-26", "open": 639.5700073242188, "high": 639.5700073242188, "low": 639.5700073242188, "close": 639.5700073242188, "volume": 0 }, { "time": "2025-12-29", "open": 637.3499755859375, "high": 637.3499755859375, "low": 637.3499755859375, "close": 637.3499755859375, "volume": 0 }, { "time": "2025-12-30", "open": 636.47998046875, "high": 636.47998046875, "low": 636.47998046875, "close": 636.47998046875, "volume": 0 }, { "time": "2025-12-31", "open": 631.8400268554688, "high": 631.8400268554688, "low": 631.8400268554688, "close": 631.8400268554688, "volume": 0 }, { "time": "2026-01-02", "open": 633.1799926757812, "high": 633.1799926757812, "low": 633.1799926757812, "close": 633.1799926757812, "volume": 0 }, { "time": "2026-01-05", "open": 637.2100219726562, "high": 637.2100219726562, "low": 637.2100219726562, "close": 637.2100219726562, "volume": 0 }, { "time": "2026-01-06", "open": 641.2000122070312, "high": 641.2000122070312, "low": 641.2000122070312, "close": 641.2000122070312, "volume": 0 }, { "time": "2026-01-07", "open": 639, "high": 639, "low": 639, "close": 639, "volume": 0 }, { "time": "2026-01-08", "open": 639.0499877929688, "high": 639.0499877929688, "low": 639.0499877929688, "close": 639.0499877929688, "volume": 0 }, { "time": "2026-01-09", "open": 643.2100219726562, "high": 643.2100219726562, "low": 643.2100219726562, "close": 643.2100219726562, "volume": 0 }, { "time": "2026-01-12", "open": 644.280029296875, "high": 644.280029296875, "low": 644.280029296875, "close": 644.280029296875, "volume": 0 }, { "time": "2026-01-13", "open": 643.0399780273438, "high": 643.0399780273438, "low": 643.0399780273438, "close": 643.0399780273438, "volume": 0 }, { "time": "2026-01-14", "open": 639.6199951171875, "high": 639.6199951171875, "low": 639.6199951171875, "close": 639.6199951171875, "volume": 0 }, { "time": "2026-01-15", "open": 641.2899780273438, "high": 641.2899780273438, "low": 641.2899780273438, "close": 641.2899780273438, "volume": 0 }, { "time": "2026-01-16", "open": 640.9199829101562, "high": 640.9199829101562, "low": 640.9199829101562, "close": 640.9199829101562, "volume": 0 }, { "time": "2026-01-20", "open": 627.719970703125, "high": 627.719970703125, "low": 627.719970703125, "close": 627.719970703125, "volume": 0 }, { "time": "2026-01-21", "open": 635, "high": 635, "low": 635, "close": 635, "volume": 0 }, { "time": "2026-01-22", "open": 638.5, "high": 638.5, "low": 638.5, "close": 638.5, "volume": 0 }, { "time": "2026-01-23", "open": 638.760009765625, "high": 638.760009765625, "low": 638.760009765625, "close": 638.760009765625, "volume": 0 }, { "time": "2026-01-26", "open": 641.9600219726562, "high": 641.9600219726562, "low": 641.9600219726562, "close": 641.9600219726562, "volume": 0 }, { "time": "2026-01-27", "open": 644.5800170898438, "high": 644.5800170898438, "low": 644.5800170898438, "close": 644.5800170898438, "volume": 0 }, { "time": "2026-01-28", "open": 644.530029296875, "high": 644.530029296875, "low": 644.530029296875, "close": 644.530029296875, "volume": 0 }, { "time": "2026-01-29", "open": 643.7100219726562, "high": 643.7100219726562, "low": 643.7100219726562, "close": 643.7100219726562, "volume": 0 }, { "time": "2026-01-30", "open": 640.97998046875, "high": 640.97998046875, "low": 640.97998046875, "close": 640.97998046875, "volume": 0 }, { "time": "2026-02-02", "open": 644.4600219726562, "high": 644.4600219726562, "low": 644.4600219726562, "close": 644.4600219726562, "volume": 0 }, { "time": "2026-02-03", "open": 639.0499877929688, "high": 639.0499877929688, "low": 639.0499877929688, "close": 639.0499877929688, "volume": 0 }, { "time": "2026-02-04", "open": 635.8099975585938, "high": 635.8099975585938, "low": 635.8099975585938, "close": 635.8099975585938, "volume": 0 }, { "time": "2026-02-05", "open": 628.030029296875, "high": 628.030029296875, "low": 628.030029296875, "close": 628.030029296875, "volume": 0 }, { "time": "2026-02-06", "open": 640.4199829101562, "high": 640.4199829101562, "low": 640.4199829101562, "close": 640.4199829101562, "volume": 0 }, { "time": "2026-02-09", "open": 643.47998046875, "high": 643.47998046875, "low": 643.47998046875, "close": 643.47998046875, "volume": 0 }, { "time": "2026-02-10", "open": 641.3900146484375, "high": 641.3900146484375, "low": 641.3900146484375, "close": 641.3900146484375, "volume": 0 }, { "time": "2026-02-11", "open": 641.3800048828125, "high": 641.3800048828125, "low": 641.3800048828125, "close": 641.3800048828125, "volume": 0 }, { "time": "2026-02-12", "open": 631.3900146484375, "high": 631.3900146484375, "low": 631.3900146484375, "close": 631.3900146484375, "volume": 0 }, { "time": "2026-02-13", "open": 631.7899780273438, "high": 631.7899780273438, "low": 631.7899780273438, "close": 631.7899780273438, "volume": 0 }, { "time": "2026-02-17", "open": 632.530029296875, "high": 632.530029296875, "low": 632.530029296875, "close": 632.530029296875, "volume": 0 }, { "time": "2026-02-18", "open": 636.0700073242188, "high": 636.0700073242188, "low": 636.0700073242188, "close": 636.0700073242188, "volume": 0 }, { "time": "2026-02-19", "open": 634.3599853515625, "high": 634.3599853515625, "low": 634.3599853515625, "close": 634.3599853515625, "volume": 0 }, { "time": "2026-02-20", "open": 638.7899780273438, "high": 638.7899780273438, "low": 638.7899780273438, "close": 638.7899780273438, "volume": 0 }, { "time": "2026-02-23", "open": 632.1699829101562, "high": 632.1699829101562, "low": 632.1699829101562, "close": 632.1699829101562, "volume": 0 }, { "time": "2026-02-24", "open": 637.0399780273438, "high": 637.0399780273438, "low": 637.0399780273438, "close": 637.0399780273438, "volume": 0 }, { "time": "2026-02-25", "open": 642.25, "high": 642.25, "low": 642.25, "close": 642.25, "volume": 0 }, { "time": "2026-02-26", "open": 638.7999877929688, "high": 638.7999877929688, "low": 638.7999877929688, "close": 638.7999877929688, "volume": 0 }, { "time": "2026-02-27", "open": 636.0900268554688, "high": 636.0900268554688, "low": 636.0900268554688, "close": 636.0900268554688, "volume": 0 }, { "time": "2026-03-02", "open": 636.3900146484375, "high": 636.3900146484375, "low": 636.3900146484375, "close": 636.3900146484375, "volume": 0 }, { "time": "2026-03-03", "open": 630.4099731445312, "high": 630.4099731445312, "low": 630.4099731445312, "close": 630.4099731445312, "volume": 0 }, { "time": "2026-03-04", "open": 635.3099975585938, "high": 635.3099975585938, "low": 635.3099975585938, "close": 635.3099975585938, "volume": 0 }, { "time": "2026-03-05", "open": 631.739990234375, "high": 631.739990234375, "low": 631.739990234375, "close": 631.739990234375, "volume": 0 }, { "time": "2026-03-06", "open": 623.4400024414062, "high": 623.4400024414062, "low": 623.4400024414062, "close": 623.4400024414062, "volume": 0 }, { "time": "2026-03-09", "open": 628.6799926757812, "high": 628.6799926757812, "low": 628.6799926757812, "close": 628.6799926757812, "volume": 0 }, { "time": "2026-03-10", "open": 627.4000244140625, "high": 627.4000244140625, "low": 627.4000244140625, "close": 627.4000244140625, "volume": 0 }, { "time": "2026-03-11", "open": 626.9000244140625, "high": 626.9000244140625, "low": 626.9000244140625, "close": 626.9000244140625, "volume": 0 }, { "time": "2026-03-12", "open": 617.3800048828125, "high": 617.3800048828125, "low": 617.3800048828125, "close": 617.3800048828125, "volume": 0 }, { "time": "2026-03-13", "open": 613.719970703125, "high": 613.719970703125, "low": 613.719970703125, "close": 613.719970703125, "volume": 0 }, { "time": "2026-03-16", "open": 619.989990234375, "high": 619.989990234375, "low": 619.989990234375, "close": 619.989990234375, "volume": 0 }, { "time": "2026-03-17", "open": 621.5599975585938, "high": 621.5599975585938, "low": 621.5599975585938, "close": 621.5599975585938, "volume": 0 }, { "time": "2026-03-18", "open": 613.1099853515625, "high": 613.1099853515625, "low": 613.1099853515625, "close": 613.1099853515625, "volume": 0 }, { "time": "2026-03-19", "open": 611.4600219726562, "high": 611.4600219726562, "low": 611.4600219726562, "close": 611.4600219726562, "volume": 0 }, { "time": "2026-03-20", "open": 602.219970703125, "high": 602.219970703125, "low": 602.219970703125, "close": 602.219970703125, "volume": 0 }, { "time": "2026-03-23", "open": 609.1500244140625, "high": 609.1500244140625, "low": 609.1500244140625, "close": 609.1500244140625, "volume": 0 }, { "time": "2026-03-24", "open": 606.8699951171875, "high": 606.8699951171875, "low": 606.8699951171875, "close": 606.8699951171875, "volume": 0 }, { "time": "2026-03-25", "open": 610.1799926757812, "high": 610.1799926757812, "low": 610.1799926757812, "close": 610.1799926757812, "volume": 0 }, { "time": "2026-03-26", "open": 599.5599975585938, "high": 599.5599975585938, "low": 599.5599975585938, "close": 599.5599975585938, "volume": 0 }, { "time": "2026-03-27", "open": 587.6799926757812, "high": 587.6799926757812, "low": 587.6799926757812, "close": 587.6799926757812, "volume": 0 }, { "time": "2026-03-30", "open": 585.3699951171875, "high": 585.3699951171875, "low": 585.3699951171875, "close": 585.3699951171875, "volume": 0 }, { "time": "2026-03-31", "open": 602.469970703125, "high": 602.469970703125, "low": 602.469970703125, "close": 602.469970703125, "volume": 0 }, { "time": "2026-04-01", "open": 606.8200073242188, "high": 606.8200073242188, "low": 606.8200073242188, "close": 606.8200073242188, "volume": 0 }, { "time": "2026-04-02", "open": 607.5399780273438, "high": 607.5399780273438, "low": 607.5399780273438, "close": 607.5399780273438, "volume": 0 }, { "time": "2026-04-06", "open": 610.27001953125, "high": 610.27001953125, "low": 610.27001953125, "close": 610.27001953125, "volume": 0 }, { "time": "2026-04-07", "open": 610.739990234375, "high": 610.739990234375, "low": 610.739990234375, "close": 610.739990234375, "volume": 0 }, { "time": "2026-04-08", "open": 626.0599975585938, "high": 626.0599975585938, "low": 626.0599975585938, "close": 626.0599975585938, "volume": 0 }, { "time": "2026-04-09", "open": 629.9600219726562, "high": 629.9600219726562, "low": 629.9600219726562, "close": 629.9600219726562, "volume": 0 }, { "time": "2026-04-10", "open": 629.3099975585938, "high": 629.3099975585938, "low": 629.3099975585938, "close": 629.3099975585938, "volume": 0 }, { "time": "2026-04-13", "open": 635.7100219726562, "high": 635.7100219726562, "low": 635.7100219726562, "close": 635.7100219726562, "volume": 0 }, { "time": "2026-04-14", "open": 643.2100219726562, "high": 643.2100219726562, "low": 643.2100219726562, "close": 643.2100219726562, "volume": 0 }, { "time": "2026-04-15", "open": 648.3900146484375, "high": 648.3900146484375, "low": 648.3900146484375, "close": 648.3900146484375, "volume": 0 }, { "time": "2026-04-16", "open": 650.0900268554688, "high": 650.0900268554688, "low": 650.0900268554688, "close": 650.0900268554688, "volume": 0 }, { "time": "2026-04-17", "open": 657.9199829101562, "high": 657.9199829101562, "low": 657.9199829101562, "close": 657.9199829101562, "volume": 0 }, { "time": "2026-04-20", "open": 656.3699951171875, "high": 656.3699951171875, "low": 656.3699951171875, "close": 656.3699951171875, "volume": 0 }, { "time": "2026-04-21", "open": 652.2100219726562, "high": 652.2100219726562, "low": 652.2100219726562, "close": 652.2100219726562, "volume": 0 }, { "time": "2026-04-22", "open": 659.0399780273438, "high": 659.0399780273438, "low": 659.0399780273438, "close": 659.0399780273438, "volume": 0 }, { "time": "2026-04-23", "open": 656.3200073242188, "high": 656.3200073242188, "low": 656.3200073242188, "close": 656.3200073242188, "volume": 0 }, { "time": "2026-04-24", "open": 661.5800170898438, "high": 661.5800170898438, "low": 661.5800170898438, "close": 661.5800170898438, "volume": 0 }, { "time": "2026-04-27", "open": 662.4000244140625, "high": 662.4000244140625, "low": 662.4000244140625, "close": 662.4000244140625, "volume": 0 }, { "time": "2026-04-28", "open": 659.1599731445312, "high": 659.1599731445312, "low": 659.1599731445312, "close": 659.1599731445312, "volume": 0 }, { "time": "2026-04-29", "open": 658.9000244140625, "high": 658.9000244140625, "low": 658.9000244140625, "close": 658.9000244140625, "volume": 0 }, { "time": "2026-04-30", "open": 665.6699829101562, "high": 665.6699829101562, "low": 665.6699829101562, "close": 665.6699829101562, "volume": 0 }, { "time": "2026-05-01", "open": 667.6300048828125, "high": 667.6300048828125, "low": 667.6300048828125, "close": 667.6300048828125, "volume": 0 }, { "time": "2026-05-04", "open": 664.9600219726562, "high": 664.9600219726562, "low": 664.9600219726562, "close": 664.9600219726562, "volume": 0 }, { "time": "2026-05-05", "open": 670.3800048828125, "high": 670.3800048828125, "low": 670.3800048828125, "close": 670.3800048828125, "volume": 0 }, { "time": "2026-05-06", "open": 680.1599731445312, "high": 680.1599731445312, "low": 680.1599731445312, "close": 680.1599731445312, "volume": 0 }, { "time": "2026-05-07", "open": 677.5700073242188, "high": 677.5700073242188, "low": 677.5700073242188, "close": 677.5700073242188, "volume": 0 }, { "time": "2026-05-08", "open": 683.3800048828125, "high": 683.3800048828125, "low": 683.3800048828125, "close": 683.3800048828125, "volume": 0 }, { "time": "2026-05-11", "open": 684.719970703125, "high": 684.719970703125, "low": 684.719970703125, "close": 684.719970703125, "volume": 0 }, { "time": "2026-05-12", "open": 683.6500244140625, "high": 683.6500244140625, "low": 683.6500244140625, "close": 683.6500244140625, "volume": 0 }, { "time": "2026-05-13", "open": 687.6699829101562, "high": 687.6699829101562, "low": 687.6699829101562, "close": 687.6699829101562, "volume": 0 }, { "time": "2026-05-14", "open": 692.9500122070312, "high": 692.9500122070312, "low": 692.9500122070312, "close": 692.9500122070312, "volume": 0 }, { "time": "2026-05-15", "open": 684.52001953125, "high": 684.52001953125, "low": 684.52001953125, "close": 684.52001953125, "volume": 0 }, { "time": "2026-05-18", "open": 684.0499877929688, "high": 684.0499877929688, "low": 684.0499877929688, "close": 684.0499877929688, "volume": 0 }, { "time": "2026-05-19", "open": 679.530029296875, "high": 679.530029296875, "low": 679.530029296875, "close": 679.530029296875, "volume": 0 }, { "time": "2026-05-20", "open": 686.8699951171875, "high": 686.8699951171875, "low": 686.8699951171875, "close": 686.8699951171875, "volume": 0 }, { "time": "2026-05-21", "open": 688.1400146484375, "high": 688.1400146484375, "low": 688.1400146484375, "close": 688.1400146484375, "volume": 0 }, { "time": "2026-05-22", "open": 690.739990234375, "high": 690.739990234375, "low": 690.739990234375, "close": 690.739990234375, "volume": 0 }, { "time": "2026-05-26", "open": 695, "high": 695, "low": 695, "close": 695, "volume": 0 }, { "time": "2026-05-27", "open": 695.1199951171875, "high": 695.1199951171875, "low": 695.1199951171875, "close": 695.1199951171875, "volume": 0 }, { "time": "2026-05-28", "open": 699.1300048828125, "high": 699.1300048828125, "low": 699.1300048828125, "close": 699.1300048828125, "volume": 0 }, { "time": "2026-05-29", "open": 700.6799926757812, "high": 700.6799926757812, "low": 700.6799926757812, "close": 700.6799926757812, "volume": 0 }, { "time": "2026-06-01", "open": 702.5700073242188, "high": 702.5700073242188, "low": 702.5700073242188, "close": 702.5700073242188, "volume": 0 }, { "time": "2026-06-02", "open": 703.5, "high": 703.5, "low": 703.5, "close": 703.5, "volume": 0 }, { "time": "2026-06-03", "open": 698.3300170898438, "high": 698.3300170898438, "low": 698.3300170898438, "close": 698.3300170898438, "volume": 0 }, { "time": "2026-06-04", "open": 701.2899780273438, "high": 701.2899780273438, "low": 701.2899780273438, "close": 701.2899780273438, "volume": 0 }, { "time": "2026-06-05", "open": 682.8400268554688, "high": 682.8400268554688, "low": 682.8400268554688, "close": 682.8400268554688, "volume": 0 }, { "time": "2026-06-08", "open": 684.9000244140625, "high": 684.9000244140625, "low": 684.9000244140625, "close": 684.9000244140625, "volume": 0 }, { "time": "2026-06-09", "open": 683.1599731445312, "high": 683.1599731445312, "low": 683.1599731445312, "close": 683.1599731445312, "volume": 0 }, { "time": "2026-06-10", "open": 672.0999755859375, "high": 672.0999755859375, "low": 672.0999755859375, "close": 672.0999755859375, "volume": 0 }, { "time": "2026-06-11", "open": 683.8900146484375, "high": 683.8900146484375, "low": 683.8900146484375, "close": 683.8900146484375, "volume": 0 }, { "time": "2026-06-12", "open": 687.3599853515625, "high": 687.3599853515625, "low": 687.3599853515625, "close": 687.3599853515625, "volume": 0 }, { "time": "2026-06-15", "open": 698.8800048828125, "high": 698.8800048828125, "low": 698.8800048828125, "close": 698.8800048828125, "volume": 0 }, { "time": "2026-06-16", "open": 694.9199829101562, "high": 694.9199829101562, "low": 694.9199829101562, "close": 694.9199829101562, "volume": 0 }, { "time": "2026-06-17", "open": 686.489990234375, "high": 686.489990234375, "low": 686.489990234375, "close": 686.489990234375, "volume": 0 }, { "time": "2026-06-18", "open": 693.9400024414062, "high": 693.9400024414062, "low": 693.9400024414062, "close": 693.9400024414062, "volume": 0 }, { "time": "2026-06-22", "open": 691.4099731445312, "high": 691.4099731445312, "low": 691.4099731445312, "close": 691.4099731445312, "volume": 0 }, { "time": "2026-06-23", "open": 681.47998046875, "high": 681.47998046875, "low": 681.47998046875, "close": 681.47998046875, "volume": 0 }, { "time": "2026-06-24", "open": 680.8200073242188, "high": 680.8200073242188, "low": 680.8200073242188, "close": 680.8200073242188, "volume": 0 }, { "time": "2026-06-25", "open": 680.780029296875, "high": 680.780029296875, "low": 680.780029296875, "close": 680.780029296875, "volume": 0 }, { "time": "2026-06-26", "open": 678.510009765625, "high": 678.510009765625, "low": 678.510009765625, "close": 678.510009765625, "volume": 0 }, { "time": "2026-06-29", "open": 686.489990234375, "high": 686.489990234375, "low": 686.489990234375, "close": 686.489990234375, "volume": 0 }, { "time": "2026-06-30", "open": 691.989990234375, "high": 691.989990234375, "low": 691.989990234375, "close": 691.989990234375, "volume": 0 }, { "time": "2026-07-01", "open": 690.52001953125, "high": 690.52001953125, "low": 690.52001953125, "close": 690.52001953125, "volume": 0 }, { "time": "2026-07-02", "open": 690.5499877929688, "high": 690.5499877929688, "low": 690.5499877929688, "close": 690.5499877929688, "volume": 0 }, { "time": "2026-07-06", "open": 695.6199951171875, "high": 695.6199951171875, "low": 695.6199951171875, "close": 695.6199951171875, "volume": 0 }, { "time": "2026-07-07", "open": 692.52001953125, "high": 692.52001953125, "low": 692.52001953125, "close": 692.52001953125, "volume": 0 }, { "time": "2026-07-08", "open": 690.5700073242188, "high": 690.5700073242188, "low": 690.5700073242188, "close": 690.5700073242188, "volume": 0 }, { "time": "2026-07-09", "open": 696.219970703125, "high": 696.219970703125, "low": 696.219970703125, "close": 696.219970703125, "volume": 0 }, { "time": "2026-07-10", "open": 699.219970703125, "high": 699.219970703125, "low": 699.219970703125, "close": 699.219970703125, "volume": 0 }, { "time": "2026-07-13", "open": 693.6799926757812, "high": 693.6799926757812, "low": 693.6799926757812, "close": 693.6799926757812, "volume": 0 }, { "time": "2026-07-14", "open": 696.280029296875, "high": 696.280029296875, "low": 696.280029296875, "close": 696.280029296875, "volume": 0 }, { "time": "2026-07-15", "open": 698.989990234375, "high": 698.989990234375, "low": 698.989990234375, "close": 698.989990234375, "volume": 0 }, { "time": "2026-07-16", "open": 695.4199829101562, "high": 695.4199829101562, "low": 695.4199829101562, "close": 695.4199829101562, "volume": 0 }, { "time": "2026-07-17", "open": 688.4099731445312, "high": 688.4099731445312, "low": 688.4099731445312, "close": 688.4099731445312, "volume": 0 }, { "time": "2026-07-20", "open": 687.0999755859375, "high": 687.0999755859375, "low": 687.0999755859375, "close": 687.0999755859375, "volume": 0 }, { "time": "2026-07-21", "open": 693.1900024414062, "high": 693.1900024414062, "low": 693.1900024414062, "close": 693.1900024414062, "volume": 0 }, { "time": "2026-07-22", "open": 692.25, "high": 692.25, "low": 692.25, "close": 692.25, "volume": 0 }, { "time": "2026-07-23", "open": 683.8900146484375, "high": 683.8900146484375, "low": 683.8900146484375, "close": 683.8900146484375, "volume": 0 } ], "ma": [ { "time": "2025-10-03", "value": 600.4790002441406 }, { "time": "2025-10-06", "value": 601.125400390625 }, { "time": "2025-10-07", "value": 601.7222009277343 }, { "time": "2025-10-08", "value": 602.4264013671875 }, { "time": "2025-10-09", "value": 603.111201171875 }, { "time": "2025-10-10", "value": 603.5030004882813 }, { "time": "2025-10-13", "value": 604.27 }, { "time": "2025-10-14", "value": 604.8478002929687 }, { "time": "2025-10-15", "value": 605.5328002929688 }, { "time": "2025-10-16", "value": 606.055400390625 }, { "time": "2025-10-17", "value": 606.6516003417969 }, { "time": "2025-10-20", "value": 607.2869995117187 }, { "time": "2025-10-21", "value": 607.9511999511719 }, { "time": "2025-10-22", "value": 608.4152001953125 }, { "time": "2025-10-23", "value": 608.9128002929688 }, { "time": "2025-10-24", "value": 609.5052001953125 }, { "time": "2025-10-27", "value": 610.2838000488281 }, { "time": "2025-10-28", "value": 611.0917993164062 }, { "time": "2025-10-29", "value": 611.9679992675781 }, { "time": "2025-10-30", "value": 612.7467993164063 }, { "time": "2025-10-31", "value": 613.6053991699218 }, { "time": "2025-11-03", "value": 614.3071997070313 }, { "time": "2025-11-04", "value": 614.9113989257812 }, { "time": "2025-11-05", "value": 615.5113989257812 }, { "time": "2025-11-06", "value": 615.9423986816406 }, { "time": "2025-11-07", "value": 616.3521984863281 }, { "time": "2025-11-10", "value": 617.0309985351563 }, { "time": "2025-11-11", "value": 617.8163989257813 }, { "time": "2025-11-12", "value": 618.5493981933594 }, { "time": "2025-11-13", "value": 618.9725988769532 }, { "time": "2025-11-14", "value": 619.4285998535156 }, { "time": "2025-11-17", "value": 619.7459997558594 }, { "time": "2025-11-18", "value": 619.9297998046875 }, { "time": "2025-11-19", "value": 620.1234008789063 }, { "time": "2025-11-20", "value": 620.0250012207031 }, { "time": "2025-11-21", "value": 620.0516003417969 }, { "time": "2025-11-24", "value": 620.2069995117188 }, { "time": "2025-11-25", "value": 620.4909997558593 }, { "time": "2025-11-26", "value": 620.8733996582031 }, { "time": "2025-11-28", "value": 621.2647998046875 }, { "time": "2025-12-01", "value": 621.530400390625 }, { "time": "2025-12-02", "value": 621.7720007324219 }, { "time": "2025-12-03", "value": 622.1197998046875 }, { "time": "2025-12-04", "value": 622.5171997070313 }, { "time": "2025-12-05", "value": 623.0023999023438 }, { "time": "2025-12-08", "value": 623.3721997070312 }, { "time": "2025-12-09", "value": 623.7331994628906 }, { "time": "2025-12-10", "value": 624.1283996582031 }, { "time": "2025-12-11", "value": 624.5078002929688 }, { "time": "2025-12-12", "value": 624.7440002441406 }, { "time": "2025-12-15", "value": 624.9598010253907 }, { "time": "2025-12-16", "value": 625.1 }, { "time": "2025-12-17", "value": 625.1419995117187 }, { "time": "2025-12-18", "value": 625.2103991699219 }, { "time": "2025-12-19", "value": 625.4235986328125 }, { "time": "2025-12-22", "value": 626.01919921875 }, { "time": "2025-12-23", "value": 626.4840002441406 }, { "time": "2025-12-24", "value": 627.0088000488281 }, { "time": "2025-12-26", "value": 627.4806005859375 }, { "time": "2025-12-29", "value": 627.9856005859375 }, { "time": "2025-12-30", "value": 628.4083996582032 }, { "time": "2025-12-31", "value": 628.6070007324219 }, { "time": "2026-01-02", "value": 628.8320007324219 }, { "time": "2026-01-05", "value": 629.2038012695313 }, { "time": "2026-01-06", "value": 629.5830017089844 }, { "time": "2026-01-07", "value": 629.8194018554688 }, { "time": "2026-01-08", "value": 629.9026013183594 }, { "time": "2026-01-09", "value": 630.0398022460937 }, { "time": "2026-01-12", "value": 630.1990026855469 }, { "time": "2026-01-13", "value": 630.4594018554687 }, { "time": "2026-01-14", "value": 630.61740234375 }, { "time": "2026-01-15", "value": 630.7864013671875 }, { "time": "2026-01-16", "value": 631.0964013671875 }, { "time": "2026-01-20", "value": 631.0966003417968 }, { "time": "2026-01-21", "value": 631.3828002929688 }, { "time": "2026-01-22", "value": 631.7220007324219 }, { "time": "2026-01-23", "value": 631.8734008789063 }, { "time": "2026-01-26", "value": 632.0626013183594 }, { "time": "2026-01-27", "value": 632.2958020019531 }, { "time": "2026-01-28", "value": 632.7372021484375 }, { "time": "2026-01-29", "value": 633.1658020019531 }, { "time": "2026-01-30", "value": 633.6526013183594 }, { "time": "2026-02-02", "value": 634.3100012207032 }, { "time": "2026-02-03", "value": 634.8130004882812 }, { "time": "2026-02-04", "value": 635.4406005859375 }, { "time": "2026-02-05", "value": 635.7930017089843 }, { "time": "2026-02-06", "value": 636.2042016601563 }, { "time": "2026-02-09", "value": 636.5634008789062 }, { "time": "2026-02-10", "value": 636.7942016601562 }, { "time": "2026-02-11", "value": 636.957001953125 }, { "time": "2026-02-12", "value": 636.9858020019532 }, { "time": "2026-02-13", "value": 636.9914013671874 }, { "time": "2026-02-17", "value": 636.9738024902343 }, { "time": "2026-02-18", "value": 637.01240234375 }, { "time": "2026-02-19", "value": 636.9904016113281 }, { "time": "2026-02-20", "value": 637.1000012207031 }, { "time": "2026-02-23", "value": 637.0882006835938 }, { "time": "2026-02-24", "value": 637.0880004882813 }, { "time": "2026-02-25", "value": 637.165400390625 }, { "time": "2026-02-26", "value": 637.3092004394531 }, { "time": "2026-02-27", "value": 637.4170007324219 }, { "time": "2026-03-02", "value": 637.5604016113281 }, { "time": "2026-03-03", "value": 637.7298010253907 }, { "time": "2026-03-04", "value": 637.8984008789063 }, { "time": "2026-03-05", "value": 637.8848010253906 }, { "time": "2026-03-06", "value": 637.6584008789063 }, { "time": "2026-03-09", "value": 637.4790002441406 }, { "time": "2026-03-10", "value": 637.2330004882813 }, { "time": "2026-03-11", "value": 636.9796008300781 }, { "time": "2026-03-12", "value": 636.5802014160156 }, { "time": "2026-03-13", "value": 636.1250012207031 }, { "time": "2026-03-16", "value": 635.8880004882812 }, { "time": "2026-03-17", "value": 635.6556005859375 }, { "time": "2026-03-18", "value": 635.1735998535156 }, { "time": "2026-03-19", "value": 634.5788000488282 }, { "time": "2026-03-20", "value": 633.8431994628907 }, { "time": "2026-03-23", "value": 633.2452001953125 }, { "time": "2026-03-24", "value": 632.5183996582032 }, { "time": "2026-03-25", "value": 631.8363989257813 }, { "time": "2026-03-26", "value": 630.9667993164062 }, { "time": "2026-03-27", "value": 629.9279992675781 }, { "time": "2026-03-30", "value": 628.809599609375 }, { "time": "2026-03-31", "value": 628.0405993652344 }, { "time": "2026-04-01", "value": 627.6226000976562 }, { "time": "2026-04-02", "value": 627.0733996582031 }, { "time": "2026-04-06", "value": 626.5088000488281 }, { "time": "2026-04-07", "value": 625.9483996582031 }, { "time": "2026-04-08", "value": 625.6303991699219 }, { "time": "2026-04-09", "value": 625.3379992675781 }, { "time": "2026-04-10", "value": 625.0335986328125 }, { "time": "2026-04-13", "value": 624.8735986328124 }, { "time": "2026-04-14", "value": 624.9181994628906 }, { "time": "2026-04-15", "value": 624.9967993164063 }, { "time": "2026-04-16", "value": 625.2176000976563 }, { "time": "2026-04-17", "value": 625.6597998046875 }, { "time": "2026-04-20", "value": 626.2265991210937 }, { "time": "2026-04-21", "value": 626.4623999023438 }, { "time": "2026-04-22", "value": 626.7735998535156 }, { "time": "2026-04-23", "value": 627.0721997070312 }, { "time": "2026-04-24", "value": 627.4761999511719 }, { "time": "2026-04-27", "value": 628.0964001464844 }, { "time": "2026-04-28", "value": 628.6438000488281 }, { "time": "2026-04-29", "value": 629.1711999511718 }, { "time": "2026-04-30", "value": 629.7631994628906 }, { "time": "2026-05-01", "value": 630.4285998535156 }, { "time": "2026-05-04", "value": 630.9520007324219 }, { "time": "2026-05-05", "value": 631.716201171875 }, { "time": "2026-05-06", "value": 632.5786010742188 }, { "time": "2026-05-07", "value": 633.2850012207032 }, { "time": "2026-05-08", "value": 634.1766015625 }, { "time": "2026-05-11", "value": 635.1492004394531 }, { "time": "2026-05-12", "value": 636.0944006347656 }, { "time": "2026-05-13", "value": 637.2396008300781 }, { "time": "2026-05-14", "value": 638.3924011230469 }, { "time": "2026-05-15", "value": 639.4480017089844 }, { "time": "2026-05-18", "value": 640.6602014160156 }, { "time": "2026-05-19", "value": 641.6772021484375 }, { "time": "2026-05-20", "value": 642.8666015625 }, { "time": "2026-05-21", "value": 644.0914013671875 }, { "time": "2026-05-22", "value": 645.5586010742187 }, { "time": "2026-05-26", "value": 647.1842016601563 }, { "time": "2026-05-27", "value": 648.6868017578125 }, { "time": "2026-05-28", "value": 650.2382019042968 }, { "time": "2026-05-29", "value": 651.9896020507813 }, { "time": "2026-06-01", "value": 653.8118017578125 }, { "time": "2026-06-02", "value": 655.83740234375 }, { "time": "2026-06-03", "value": 657.6210021972656 }, { "time": "2026-06-04", "value": 659.5094018554687 }, { "time": "2026-06-05", "value": 660.9626025390625 }, { "time": "2026-06-08", "value": 662.6694030761719 }, { "time": "2026-06-09", "value": 664.5790026855469 }, { "time": "2026-06-10", "value": 666.3136022949219 }, { "time": "2026-06-11", "value": 667.9420031738281 }, { "time": "2026-06-12", "value": 669.552802734375 }, { "time": "2026-06-15", "value": 671.3796032714844 }, { "time": "2026-06-16", "value": 673.0726025390625 }, { "time": "2026-06-17", "value": 674.5876025390625 }, { "time": "2026-06-18", "value": 675.9452026367187 }, { "time": "2026-06-22", "value": 677.1742016601562 }, { "time": "2026-06-23", "value": 678.2176013183594 }, { "time": "2026-06-24", "value": 679.1198010253906 }, { "time": "2026-06-25", "value": 679.871201171875 }, { "time": "2026-06-26", "value": 680.4736010742188 }, { "time": "2026-06-29", "value": 681.2016003417968 }, { "time": "2026-06-30", "value": 681.8830004882813 }, { "time": "2026-07-01", "value": 682.5660009765625 }, { "time": "2026-07-02", "value": 683.3328002929687 }, { "time": "2026-07-06", "value": 684.0644006347657 }, { "time": "2026-07-07", "value": 684.7884008789063 }, { "time": "2026-07-08", "value": 685.3682006835937 }, { "time": "2026-07-09", "value": 686.044599609375 }, { "time": "2026-07-10", "value": 686.8457995605469 }, { "time": "2026-07-13", "value": 687.5413989257812 }, { "time": "2026-07-14", "value": 688.1535998535156 }, { "time": "2026-07-15", "value": 688.7807995605468 }, { "time": "2026-07-16", "value": 689.3899987792969 }, { "time": "2026-07-17", "value": 689.7505981445313 }, { "time": "2026-07-20", "value": 689.8893981933594 }, { "time": "2026-07-21", "value": 690.2017980957031 }, { "time": "2026-07-22", "value": 690.3791979980468 }, { "time": "2026-07-23", "value": 690.3625988769531 } ], "analysis": null }