{
  "ok": true,
  "cached": false,
  "ticker": "VIG",
  "price": 238.895,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "How to Build $7,900 a Month in Dividend Income While Minimizing Your IRMAA Risk",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/f59e3cf6-eaaf-3f85-92cc-dd0923e0a435/how-to-build-%247%2C900-a-month.html",
      "published": "2026-09-12"
    },
    {
      "title": "4 Vanguard Funds With Rock-Bottom Fees That Do Most of the Work for You",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/d2822f30-2827-34bc-a6ac-ea762c6a695a/4-vanguard-funds-with.html",
      "published": "2026-09-12"
    },
    {
      "title": "3 Dividend ETFs to Buy Once That Give You a Raise Every Single Year for Life",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/0caaffd6-fe88-3c09-bc84-029dc91c9369/3-dividend-etfs-to-buy-once.html",
      "published": "2026-09-11"
    },
    {
      "title": "SCHD’s 3% Yield Hides a $216,000 Decade-Long Performance Gap Investors Miss",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/40f4e3bf-9f7e-3642-92f0-438a9539eed1/schd%E2%80%99s-3%25-yield-hides-a.html",
      "published": "2026-09-11"
    },
    {
      "title": "A $1.65 Million Portfolio, Two Withdrawal Plans: One Triggers IRMAA and RMD Taxes, One Never Does",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/fdbd5405-2fcd-3a75-9e43-95292d28fb11/a-%241.65-million-portfolio%2C.html",
      "published": "2026-09-11"
    },
    {
      "title": "The Best ETFs to Buy and Hold for the Long Term",
      "publisher": "Kiplinger",
      "link": "https://finance.yahoo.com/m/776990d3-715e-32ca-8a1f-caa5d73336a9/the-best-etfs-to-buy-and-hold.html",
      "published": "2026-09-11"
    },
    {
      "title": "We Did the Math on What $100,000 Earns in the 5 Most Popular Dividend ETFs, and the Best Pays More Than Double the Worst",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/4498558a-18e3-3ab4-a7b0-fb6136a7484e/we-did-the-math-on-what.html",
      "published": "2026-09-10"
    },
    {
      "title": "How a 68-Year-Old’s $750,000 in SCHD Pays Her Every Quarter: March’s Reshuffle Changed What She Owns",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/4f742c5d-bd55-349e-8766-41d8253beb50/how-a-68-year-old%E2%80%99s-%24750%2C000.html",
      "published": "2026-09-10"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 215.99000549316406,
      "high": 216.22000122070312,
      "low": 215.25999450683594,
      "close": 215.6199951171875,
      "volume": 1140900
    },
    {
      "time": "2025-09-16",
      "open": 215.8000030517578,
      "high": 216.07000732421875,
      "low": 215.00999450683594,
      "close": 215.3000030517578,
      "volume": 922000
    },
    {
      "time": "2025-09-17",
      "open": 215.74000549316406,
      "high": 216.77000427246094,
      "low": 214.57000732421875,
      "close": 215.75,
      "volume": 1213600
    },
    {
      "time": "2025-09-18",
      "open": 216.11000061035156,
      "high": 216.7100067138672,
      "low": 215.3699951171875,
      "close": 215.63999938964844,
      "volume": 889500
    },
    {
      "time": "2025-09-19",
      "open": 216.25999450683594,
      "high": 216.42999267578125,
      "low": 215.11000061035156,
      "close": 216.08999633789062,
      "volume": 814900
    },
    {
      "time": "2025-09-22",
      "open": 215.47000122070312,
      "high": 216.8699951171875,
      "low": 215.4600067138672,
      "close": 216.5800018310547,
      "volume": 2306000
    },
    {
      "time": "2025-09-23",
      "open": 216.5399932861328,
      "high": 217.32000732421875,
      "low": 215.72999572753906,
      "close": 216.1199951171875,
      "volume": 789800
    },
    {
      "time": "2025-09-24",
      "open": 216.24000549316406,
      "high": 216.3000030517578,
      "low": 215.3300018310547,
      "close": 215.72000122070312,
      "volume": 714700
    },
    {
      "time": "2025-09-25",
      "open": 215.0399932861328,
      "high": 215.25999450683594,
      "low": 213.55999755859375,
      "close": 214.38999938964844,
      "volume": 772000
    },
    {
      "time": "2025-09-26",
      "open": 214.9600067138672,
      "high": 215.85000610351562,
      "low": 214.6300048828125,
      "close": 215.39999389648438,
      "volume": 662600
    },
    {
      "time": "2025-09-29",
      "open": 215.19000244140625,
      "high": 215.19000244140625,
      "low": 214.0399932861328,
      "close": 214.58999633789062,
      "volume": 955900
    },
    {
      "time": "2025-09-30",
      "open": 214.4199981689453,
      "high": 215.94000244140625,
      "low": 214.22000122070312,
      "close": 215.7899932861328,
      "volume": 1113600
    },
    {
      "time": "2025-10-01",
      "open": 215.44000244140625,
      "high": 217.02999877929688,
      "low": 215.10000610351562,
      "close": 216.91000366210938,
      "volume": 1184600
    },
    {
      "time": "2025-10-02",
      "open": 217.0399932861328,
      "high": 217.2899932861328,
      "low": 216.14999389648438,
      "close": 216.9499969482422,
      "volume": 705800
    },
    {
      "time": "2025-10-03",
      "open": 217.25999450683594,
      "high": 218.9199981689453,
      "low": 217.08999633789062,
      "close": 217.7899932861328,
      "volume": 788600
    },
    {
      "time": "2025-10-06",
      "open": 218.22000122070312,
      "high": 218.41000366210938,
      "low": 217.41000366210938,
      "close": 217.77000427246094,
      "volume": 910200
    },
    {
      "time": "2025-10-07",
      "open": 218.11000061035156,
      "high": 218.13999938964844,
      "low": 216.60000610351562,
      "close": 217.25999450683594,
      "volume": 830700
    },
    {
      "time": "2025-10-08",
      "open": 217.49000549316406,
      "high": 218.1999969482422,
      "low": 217.1300048828125,
      "close": 217.80999755859375,
      "volume": 743000
    },
    {
      "time": "2025-10-09",
      "open": 218.14999389648438,
      "high": 218.41000366210938,
      "low": 216.3800048828125,
      "close": 216.8300018310547,
      "volume": 704800
    },
    {
      "time": "2025-10-10",
      "open": 217.41000366210938,
      "high": 217.88999938964844,
      "low": 212.5399932861328,
      "close": 212.58999633789062,
      "volume": 1264900
    },
    {
      "time": "2025-10-13",
      "open": 214.7899932861328,
      "high": 216.1699981689453,
      "low": 214.55999755859375,
      "close": 215.41000366210938,
      "volume": 856500
    },
    {
      "time": "2025-10-14",
      "open": 214.05999755859375,
      "high": 217.10000610351562,
      "low": 213.2899932861328,
      "close": 216.2899932861328,
      "volume": 1098000
    },
    {
      "time": "2025-10-15",
      "open": 217.5,
      "high": 218.8699951171875,
      "low": 215.5399932861328,
      "close": 217.0500030517578,
      "volume": 1083100
    },
    {
      "time": "2025-10-16",
      "open": 217.4199981689453,
      "high": 217.5,
      "low": 214.36000061035156,
      "close": 215.16000366210938,
      "volume": 1147400
    },
    {
      "time": "2025-10-17",
      "open": 214.77000427246094,
      "high": 216.05999755859375,
      "low": 214.25,
      "close": 215.74000549316406,
      "volume": 1318900
    },
    {
      "time": "2025-10-20",
      "open": 216.50999450683594,
      "high": 217.50999450683594,
      "low": 216.47000122070312,
      "close": 217.25999450683594,
      "volume": 1154600
    },
    {
      "time": "2025-10-21",
      "open": 217.25,
      "high": 218.24000549316406,
      "low": 217,
      "close": 217.1300048828125,
      "volume": 1068400
    },
    {
      "time": "2025-10-22",
      "open": 217.38999938964844,
      "high": 217.38999938964844,
      "low": 215.61000061035156,
      "close": 216.25,
      "volume": 1409300
    },
    {
      "time": "2025-10-23",
      "open": 216.25,
      "high": 217.55999755859375,
      "low": 216.25,
      "close": 217.1300048828125,
      "volume": 1007800
    },
    {
      "time": "2025-10-24",
      "open": 218.61000061035156,
      "high": 219.13999938964844,
      "low": 218.22000122070312,
      "close": 218.50999450683594,
      "volume": 1005800
    },
    {
      "time": "2025-10-27",
      "open": 219.47999572753906,
      "high": 220.0399932861328,
      "low": 218.89999389648438,
      "close": 219.97000122070312,
      "volume": 1206800
    },
    {
      "time": "2025-10-28",
      "open": 220.25,
      "high": 220.49000549316406,
      "low": 219.49000549316406,
      "close": 219.5500030517578,
      "volume": 1379600
    },
    {
      "time": "2025-10-29",
      "open": 219.13999938964844,
      "high": 219.5399932861328,
      "low": 217.25999450683594,
      "close": 218.1999969482422,
      "volume": 1611700
    },
    {
      "time": "2025-10-30",
      "open": 217.85000610351562,
      "high": 219.22999572753906,
      "low": 217.7100067138672,
      "close": 217.82000732421875,
      "volume": 1864500
    },
    {
      "time": "2025-10-31",
      "open": 217.3800048828125,
      "high": 217.69000244140625,
      "low": 216.02000427246094,
      "close": 217.05999755859375,
      "volume": 2164900
    },
    {
      "time": "2025-11-03",
      "open": 217.10000610351562,
      "high": 217.25,
      "low": 214.75,
      "close": 215.97000122070312,
      "volume": 1519600
    },
    {
      "time": "2025-11-04",
      "open": 214.86000061035156,
      "high": 216.14999389648438,
      "low": 214.52999877929688,
      "close": 215.3800048828125,
      "volume": 1522500
    },
    {
      "time": "2025-11-05",
      "open": 215.3300018310547,
      "high": 217.1199951171875,
      "low": 215.17999267578125,
      "close": 216.25999450683594,
      "volume": 1735100
    },
    {
      "time": "2025-11-06",
      "open": 215.88999938964844,
      "high": 216.22000122070312,
      "low": 214.75,
      "close": 215.35000610351562,
      "volume": 1826200
    },
    {
      "time": "2025-11-07",
      "open": 215.16000366210938,
      "high": 215.64999389648438,
      "low": 213.5500030517578,
      "close": 215.63999938964844,
      "volume": 1928300
    },
    {
      "time": "2025-11-10",
      "open": 216.50999450683594,
      "high": 217.5399932861328,
      "low": 215.7100067138672,
      "close": 217.25,
      "volume": 1518800
    },
    {
      "time": "2025-11-11",
      "open": 217.35000610351562,
      "high": 219.17999267578125,
      "low": 217.32000732421875,
      "close": 218.8300018310547,
      "volume": 1126200
    },
    {
      "time": "2025-11-12",
      "open": 219.4499969482422,
      "high": 220.3800048828125,
      "low": 219.3800048828125,
      "close": 220.10000610351562,
      "volume": 1184200
    },
    {
      "time": "2025-11-13",
      "open": 219.6699981689453,
      "high": 220,
      "low": 217.3800048828125,
      "close": 217.6999969482422,
      "volume": 1472800
    },
    {
      "time": "2025-11-14",
      "open": 216.33999633789062,
      "high": 218.0800018310547,
      "low": 215.6999969482422,
      "close": 217.02999877929688,
      "volume": 1551700
    },
    {
      "time": "2025-11-17",
      "open": 216.47999572753906,
      "high": 217.30999755859375,
      "low": 214.4199981689453,
      "close": 215.02000427246094,
      "volume": 1791600
    },
    {
      "time": "2025-11-18",
      "open": 214.41000366210938,
      "high": 215.55999755859375,
      "low": 213.33999633789062,
      "close": 214.3300018310547,
      "volume": 2371300
    },
    {
      "time": "2025-11-19",
      "open": 214.1999969482422,
      "high": 215.77999877929688,
      "low": 213.99000549316406,
      "close": 215.0500030517578,
      "volume": 1314600
    },
    {
      "time": "2025-11-20",
      "open": 217.02000427246094,
      "high": 218.16000366210938,
      "low": 212.91000366210938,
      "close": 213.0500030517578,
      "volume": 2387500
    },
    {
      "time": "2025-11-21",
      "open": 213.67999267578125,
      "high": 216.61000061035156,
      "low": 213.47000122070312,
      "close": 215.25999450683594,
      "volume": 1660200
    },
    {
      "time": "2025-11-24",
      "open": 215.83999633789062,
      "high": 217.52000427246094,
      "low": 215.52000427246094,
      "close": 216.9600067138672,
      "volume": 1425100
    },
    {
      "time": "2025-11-25",
      "open": 217.86000061035156,
      "high": 220.36000061035156,
      "low": 217.02999877929688,
      "close": 219.99000549316406,
      "volume": 1165800
    },
    {
      "time": "2025-11-26",
      "open": 220.3699951171875,
      "high": 222.25999450683594,
      "low": 220.32000732421875,
      "close": 221.60000610351562,
      "volume": 1285700
    },
    {
      "time": "2025-11-28",
      "open": 221.6999969482422,
      "high": 222.80999755859375,
      "low": 221.5500030517578,
      "close": 222.6699981689453,
      "volume": 836000
    },
    {
      "time": "2025-12-01",
      "open": 221.72000122070312,
      "high": 221.9199981689453,
      "low": 220.41000366210938,
      "close": 220.5399932861328,
      "volume": 2054300
    },
    {
      "time": "2025-12-02",
      "open": 220.9199981689453,
      "high": 220.9199981689453,
      "low": 219.72999572753906,
      "close": 220.32000732421875,
      "volume": 1408700
    },
    {
      "time": "2025-12-03",
      "open": 220.22000122070312,
      "high": 222.0800018310547,
      "low": 220.14999389648438,
      "close": 221.8699951171875,
      "volume": 1422900
    },
    {
      "time": "2025-12-04",
      "open": 221.75999450683594,
      "high": 222.11000061035156,
      "low": 220.6300048828125,
      "close": 221.25999450683594,
      "volume": 1071100
    },
    {
      "time": "2025-12-05",
      "open": 221.74000549316406,
      "high": 222.60000610351562,
      "low": 221.3300018310547,
      "close": 221.58999633789062,
      "volume": 1233100
    },
    {
      "time": "2025-12-08",
      "open": 222.30999755859375,
      "high": 222.30999755859375,
      "low": 220.50999450683594,
      "close": 220.91000366210938,
      "volume": 1832800
    },
    {
      "time": "2025-12-09",
      "open": 220.8000030517578,
      "high": 221.8699951171875,
      "low": 220.3300018310547,
      "close": 220.41000366210938,
      "volume": 1449700
    },
    {
      "time": "2025-12-10",
      "open": 220.35000610351562,
      "high": 223.1199951171875,
      "low": 220.1300048828125,
      "close": 222.77999877929688,
      "volume": 1626300
    },
    {
      "time": "2025-12-11",
      "open": 222.22000122070312,
      "high": 224.58999633789062,
      "low": 222.08999633789062,
      "close": 224.4499969482422,
      "volume": 1603800
    },
    {
      "time": "2025-12-12",
      "open": 223.6199951171875,
      "high": 223.75,
      "low": 221.47000122070312,
      "close": 222.0800018310547,
      "volume": 1923800
    },
    {
      "time": "2025-12-15",
      "open": 222.88999938964844,
      "high": 222.91000366210938,
      "low": 221.07000732421875,
      "close": 221.7899932861328,
      "volume": 1744300
    },
    {
      "time": "2025-12-16",
      "open": 221.47999572753906,
      "high": 221.74000549316406,
      "low": 219.5,
      "close": 220.30999755859375,
      "volume": 1360800
    },
    {
      "time": "2025-12-17",
      "open": 220.67999267578125,
      "high": 220.88999938964844,
      "low": 218.67999267578125,
      "close": 218.99000549316406,
      "volume": 1667100
    },
    {
      "time": "2025-12-18",
      "open": 220,
      "high": 220.66000366210938,
      "low": 218.83999633789062,
      "close": 219.3699951171875,
      "volume": 1555800
    },
    {
      "time": "2025-12-19",
      "open": 219.8000030517578,
      "high": 220.97000122070312,
      "low": 219.8000030517578,
      "close": 220.66000366210938,
      "volume": 1605400
    },
    {
      "time": "2025-12-22",
      "open": 220.4199981689453,
      "high": 221.17999267578125,
      "low": 220.19000244140625,
      "close": 220.9499969482422,
      "volume": 2199400
    },
    {
      "time": "2025-12-23",
      "open": 220.47000122070312,
      "high": 221.50999450683594,
      "low": 220.38999938964844,
      "close": 221.24000549316406,
      "volume": 1672600
    },
    {
      "time": "2025-12-24",
      "open": 221.52000427246094,
      "high": 222.6699981689453,
      "low": 221.38999938964844,
      "close": 222.38999938964844,
      "volume": 1265600
    },
    {
      "time": "2025-12-26",
      "open": 222.38999938964844,
      "high": 222.61000061035156,
      "low": 221.88999938964844,
      "close": 222.5,
      "volume": 1511200
    },
    {
      "time": "2025-12-29",
      "open": 222.1300048828125,
      "high": 222.5500030517578,
      "low": 221.5800018310547,
      "close": 221.8699951171875,
      "volume": 1563100
    },
    {
      "time": "2025-12-30",
      "open": 221.7899932861328,
      "high": 221.97999572753906,
      "low": 221.35000610351562,
      "close": 221.47000122070312,
      "volume": 1259500
    },
    {
      "time": "2025-12-31",
      "open": 221.52000427246094,
      "high": 221.52000427246094,
      "low": 219.77999877929688,
      "close": 219.77999877929688,
      "volume": 1107300
    },
    {
      "time": "2026-01-02",
      "open": 220.49000549316406,
      "high": 220.77000427246094,
      "low": 219.47999572753906,
      "close": 220.60000610351562,
      "volume": 2141000
    },
    {
      "time": "2026-01-05",
      "open": 220.9499969482422,
      "high": 222.42999267578125,
      "low": 220.7100067138672,
      "close": 221.92999267578125,
      "volume": 2494700
    },
    {
      "time": "2026-01-06",
      "open": 221.86000061035156,
      "high": 224.38999938964844,
      "low": 221.75999450683594,
      "close": 224.07000732421875,
      "volume": 2118200
    },
    {
      "time": "2026-01-07",
      "open": 224.1199951171875,
      "high": 224.25,
      "low": 222.3000030517578,
      "close": 222.4600067138672,
      "volume": 1695200
    },
    {
      "time": "2026-01-08",
      "open": 221.83999633789062,
      "high": 223.6199951171875,
      "low": 221.7899932861328,
      "close": 223.22000122070312,
      "volume": 1745800
    },
    {
      "time": "2026-01-09",
      "open": 223.57000732421875,
      "high": 225.24000549316406,
      "low": 223.57000732421875,
      "close": 224.75999450683594,
      "volume": 1533200
    },
    {
      "time": "2026-01-12",
      "open": 223.9499969482422,
      "high": 225.86000061035156,
      "low": 223.75999450683594,
      "close": 225.61000061035156,
      "volume": 2163900
    },
    {
      "time": "2026-01-13",
      "open": 225.72000122070312,
      "high": 225.7899932861328,
      "low": 224.1699981689453,
      "close": 224.8000030517578,
      "volume": 1487600
    },
    {
      "time": "2026-01-14",
      "open": 224,
      "high": 224.67999267578125,
      "low": 223.25,
      "close": 224.67999267578125,
      "volume": 1332200
    },
    {
      "time": "2026-01-15",
      "open": 225.77000427246094,
      "high": 225.9199981689453,
      "low": 224.9499969482422,
      "close": 225.13999938964844,
      "volume": 1307300
    },
    {
      "time": "2026-01-16",
      "open": 225.2899932861328,
      "high": 225.97000122070312,
      "low": 224.8000030517578,
      "close": 225.63999938964844,
      "volume": 1600700
    },
    {
      "time": "2026-01-20",
      "open": 223.10000610351562,
      "high": 223.72000122070312,
      "low": 221.6199951171875,
      "close": 221.8699951171875,
      "volume": 2944900
    },
    {
      "time": "2026-01-21",
      "open": 222.41000366210938,
      "high": 224.77000427246094,
      "low": 221.97000122070312,
      "close": 223.8800048828125,
      "volume": 2644600
    },
    {
      "time": "2026-01-22",
      "open": 224.75,
      "high": 225.35000610351562,
      "low": 223.86000061035156,
      "close": 224.07000732421875,
      "volume": 1318100
    },
    {
      "time": "2026-01-23",
      "open": 223.38999938964844,
      "high": 223.57000732421875,
      "low": 222.47999572753906,
      "close": 223.13999938964844,
      "volume": 1435300
    },
    {
      "time": "2026-01-26",
      "open": 223.67999267578125,
      "high": 224.97000122070312,
      "low": 223.5,
      "close": 224.5800018310547,
      "volume": 1642300
    },
    {
      "time": "2026-01-27",
      "open": 224.22999572753906,
      "high": 224.72999572753906,
      "low": 223.9600067138672,
      "close": 224.4499969482422,
      "volume": 1331900
    },
    {
      "time": "2026-01-28",
      "open": 224.27999877929688,
      "high": 224.5500030517578,
      "low": 223.24000549316406,
      "close": 223.9199981689453,
      "volume": 1538900
    },
    {
      "time": "2026-01-29",
      "open": 224.22999572753906,
      "high": 225.0399932861328,
      "low": 222.4499969482422,
      "close": 224.30999755859375,
      "volume": 2057200
    },
    {
      "time": "2026-01-30",
      "open": 223.75,
      "high": 224.27999877929688,
      "low": 222.2899932861328,
      "close": 224.02000427246094,
      "volume": 2355900
    },
    {
      "time": "2026-02-02",
      "open": 223.9499969482422,
      "high": 226.39999389648438,
      "low": 223.8300018310547,
      "close": 226.22999572753906,
      "volume": 1501500
    },
    {
      "time": "2026-02-03",
      "open": 225.8699951171875,
      "high": 227.07000732421875,
      "low": 223.67999267578125,
      "close": 225.3300018310547,
      "volume": 1843300
    },
    {
      "time": "2026-02-04",
      "open": 226.22000122070312,
      "high": 227.16000366210938,
      "low": 225.32000732421875,
      "close": 226.5399932861328,
      "volume": 1846000
    },
    {
      "time": "2026-02-05",
      "open": 226.02000427246094,
      "high": 226.61000061035156,
      "low": 224.25999450683594,
      "close": 224.6199951171875,
      "volume": 1933700
    },
    {
      "time": "2026-02-06",
      "open": 226.77999877929688,
      "high": 229.8000030517578,
      "low": 226.38999938964844,
      "close": 229.52999877929688,
      "volume": 1405500
    },
    {
      "time": "2026-02-09",
      "open": 229.24000549316406,
      "high": 230.14999389648438,
      "low": 229.02000427246094,
      "close": 229.69000244140625,
      "volume": 1310100
    },
    {
      "time": "2026-02-10",
      "open": 229.8300018310547,
      "high": 230.52999877929688,
      "low": 228.94000244140625,
      "close": 229.0800018310547,
      "volume": 1020100
    },
    {
      "time": "2026-02-11",
      "open": 230.19000244140625,
      "high": 230.3800048828125,
      "low": 228.6199951171875,
      "close": 229.36000061035156,
      "volume": 1085300
    },
    {
      "time": "2026-02-12",
      "open": 229.63999938964844,
      "high": 230.22999572753906,
      "low": 226.47000122070312,
      "close": 226.52000427246094,
      "volume": 2017300
    },
    {
      "time": "2026-02-13",
      "open": 226.52999877929688,
      "high": 228.52999877929688,
      "low": 225.9499969482422,
      "close": 227.25999450683594,
      "volume": 1848500
    },
    {
      "time": "2026-02-17",
      "open": 226.97999572753906,
      "high": 227.82000732421875,
      "low": 226.10000610351562,
      "close": 227.17999267578125,
      "volume": 1865100
    },
    {
      "time": "2026-02-18",
      "open": 227.4199981689453,
      "high": 228.50999450683594,
      "low": 226.85000610351562,
      "close": 227.9499969482422,
      "volume": 1167000
    },
    {
      "time": "2026-02-19",
      "open": 227.22000122070312,
      "high": 227.7899932861328,
      "low": 226.27999877929688,
      "close": 227.11000061035156,
      "volume": 965300
    },
    {
      "time": "2026-02-20",
      "open": 226.52999877929688,
      "high": 228.17999267578125,
      "low": 225.92999267578125,
      "close": 227.57000732421875,
      "volume": 1239700
    },
    {
      "time": "2026-02-23",
      "open": 227.19000244140625,
      "high": 228.3699951171875,
      "low": 225.3300018310547,
      "close": 225.77999877929688,
      "volume": 1468800
    },
    {
      "time": "2026-02-24",
      "open": 225.32000732421875,
      "high": 226.9499969482422,
      "low": 225.22000122070312,
      "close": 226.77000427246094,
      "volume": 845300
    },
    {
      "time": "2026-02-25",
      "open": 227.4199981689453,
      "high": 227.97999572753906,
      "low": 226.8699951171875,
      "close": 227.63999938964844,
      "volume": 743900
    },
    {
      "time": "2026-02-26",
      "open": 227.89999389648438,
      "high": 228.27000427246094,
      "low": 225.8300018310547,
      "close": 227.42999267578125,
      "volume": 1165200
    },
    {
      "time": "2026-02-27",
      "open": 225.5399932861328,
      "high": 227.85000610351562,
      "low": 225.38999938964844,
      "close": 227.6999969482422,
      "volume": 1069500
    },
    {
      "time": "2026-03-02",
      "open": 225.85000610351562,
      "high": 227.97000122070312,
      "low": 225.64999389648438,
      "close": 227.14999389648438,
      "volume": 1779500
    },
    {
      "time": "2026-03-03",
      "open": 224.10000610351562,
      "high": 225.97000122070312,
      "low": 222.10000610351562,
      "close": 225.17999267578125,
      "volume": 2140500
    },
    {
      "time": "2026-03-04",
      "open": 225.47000122070312,
      "high": 226.16000366210938,
      "low": 224.1699981689453,
      "close": 225.52000427246094,
      "volume": 1446600
    },
    {
      "time": "2026-03-05",
      "open": 224.30999755859375,
      "high": 225.25,
      "low": 221.83999633789062,
      "close": 223.4499969482422,
      "volume": 1689300
    },
    {
      "time": "2026-03-06",
      "open": 221,
      "high": 222.2899932861328,
      "low": 219.77000427246094,
      "close": 221.52000427246094,
      "volume": 1591300
    },
    {
      "time": "2026-03-09",
      "open": 219.5399932861328,
      "high": 223.42999267578125,
      "low": 218.4199981689453,
      "close": 222.75999450683594,
      "volume": 1989900
    },
    {
      "time": "2026-03-10",
      "open": 222.58999633789062,
      "high": 223.97000122070312,
      "low": 221.3800048828125,
      "close": 221.66000366210938,
      "volume": 1420700
    },
    {
      "time": "2026-03-11",
      "open": 221.67999267578125,
      "high": 221.8800048828125,
      "low": 220.10000610351562,
      "close": 220.99000549316406,
      "volume": 1219100
    },
    {
      "time": "2026-03-12",
      "open": 219.36000061035156,
      "high": 219.77999877929688,
      "low": 218.02999877929688,
      "close": 218.08999633789062,
      "volume": 1510700
    },
    {
      "time": "2026-03-13",
      "open": 219.14999389648438,
      "high": 220.32000732421875,
      "low": 217.25,
      "close": 217.5399932861328,
      "volume": 1455600
    },
    {
      "time": "2026-03-16",
      "open": 219.4499969482422,
      "high": 219.94000244140625,
      "low": 218.60000610351562,
      "close": 219.24000549316406,
      "volume": 1378000
    },
    {
      "time": "2026-03-17",
      "open": 220.1699981689453,
      "high": 220.91000366210938,
      "low": 218.77000427246094,
      "close": 218.88999938964844,
      "volume": 1161200
    },
    {
      "time": "2026-03-18",
      "open": 217.9499969482422,
      "high": 218.22000122070312,
      "low": 215.08999633789062,
      "close": 215.19000244140625,
      "volume": 1453700
    },
    {
      "time": "2026-03-19",
      "open": 214.11000061035156,
      "high": 216.22000122070312,
      "low": 213.82000732421875,
      "close": 215.07000732421875,
      "volume": 2198400
    },
    {
      "time": "2026-03-20",
      "open": 214.72000122070312,
      "high": 215.32000732421875,
      "low": 212.1199951171875,
      "close": 212.9600067138672,
      "volume": 1850100
    },
    {
      "time": "2026-03-23",
      "open": 215.92999267578125,
      "high": 217.1699981689453,
      "low": 214.72000122070312,
      "close": 214.94000244140625,
      "volume": 2279100
    },
    {
      "time": "2026-03-24",
      "open": 213.5399932861328,
      "high": 216.3800048828125,
      "low": 213.47000122070312,
      "close": 215.25,
      "volume": 1445300
    },
    {
      "time": "2026-03-25",
      "open": 216.7100067138672,
      "high": 217.2899932861328,
      "low": 215.07000732421875,
      "close": 216.19000244140625,
      "volume": 1581600
    },
    {
      "time": "2026-03-26",
      "open": 215.07000732421875,
      "high": 216.5,
      "low": 214.10000610351562,
      "close": 214.22000122070312,
      "volume": 1208900
    },
    {
      "time": "2026-03-27",
      "open": 212.75,
      "high": 212.88999938964844,
      "low": 210.22999572753906,
      "close": 210.72999572753906,
      "volume": 1698400
    },
    {
      "time": "2026-03-30",
      "open": 212.32000732421875,
      "high": 212.75,
      "low": 210.00999450683594,
      "close": 210.6999969482422,
      "volume": 1687700
    },
    {
      "time": "2026-03-31",
      "open": 212.8300018310547,
      "high": 215.35000610351562,
      "low": 211.75999450683594,
      "close": 215.05999755859375,
      "volume": 2595400
    },
    {
      "time": "2026-04-01",
      "open": 215.72999572753906,
      "high": 216.6699981689453,
      "low": 215.3000030517578,
      "close": 215.67999267578125,
      "volume": 2038500
    },
    {
      "time": "2026-04-02",
      "open": 213.77999877929688,
      "high": 216.80999755859375,
      "low": 213.63999938964844,
      "close": 216.02000427246094,
      "volume": 1190900
    },
    {
      "time": "2026-04-06",
      "open": 215.72999572753906,
      "high": 216.85000610351562,
      "low": 215.47999572753906,
      "close": 216.82000732421875,
      "volume": 1369000
    },
    {
      "time": "2026-04-07",
      "open": 216.5800018310547,
      "high": 216.82000732421875,
      "low": 215.1999969482422,
      "close": 216.69000244140625,
      "volume": 1141400
    },
    {
      "time": "2026-04-08",
      "open": 220.55999755859375,
      "high": 222.00999450683594,
      "low": 220.44000244140625,
      "close": 221.94000244140625,
      "volume": 1007600
    },
    {
      "time": "2026-04-09",
      "open": 221.33999633789062,
      "high": 223.49000549316406,
      "low": 221.14999389648438,
      "close": 222.82000732421875,
      "volume": 936500
    },
    {
      "time": "2026-04-10",
      "open": 223.2100067138672,
      "high": 223.2100067138672,
      "low": 221.25,
      "close": 221.47000122070312,
      "volume": 775800
    },
    {
      "time": "2026-04-13",
      "open": 220.8699951171875,
      "high": 223.36000061035156,
      "low": 220.6699981689453,
      "close": 223.25999450683594,
      "volume": 1106800
    },
    {
      "time": "2026-04-14",
      "open": 223.17999267578125,
      "high": 224.08999633789062,
      "low": 222.7899932861328,
      "close": 223.8699951171875,
      "volume": 849700
    },
    {
      "time": "2026-04-15",
      "open": 224.2100067138672,
      "high": 224.57000732421875,
      "low": 223.25,
      "close": 224.3699951171875,
      "volume": 974800
    },
    {
      "time": "2026-04-16",
      "open": 224.4199981689453,
      "high": 225.10000610351562,
      "low": 224.3000030517578,
      "close": 224.8800048828125,
      "volume": 819000
    },
    {
      "time": "2026-04-17",
      "open": 225.97999572753906,
      "high": 228.1999969482422,
      "low": 225.85000610351562,
      "close": 227.4600067138672,
      "volume": 1004300
    },
    {
      "time": "2026-04-20",
      "open": 227.27999877929688,
      "high": 227.9600067138672,
      "low": 226.9499969482422,
      "close": 227.3300018310547,
      "volume": 1146400
    },
    {
      "time": "2026-04-21",
      "open": 227.86000061035156,
      "high": 227.8699951171875,
      "low": 225.75,
      "close": 226.1699981689453,
      "volume": 811100
    },
    {
      "time": "2026-04-22",
      "open": 227.22999572753906,
      "high": 227.6300048828125,
      "low": 226.38999938964844,
      "close": 227.0800018310547,
      "volume": 671000
    },
    {
      "time": "2026-04-23",
      "open": 227.17999267578125,
      "high": 228.27000427246094,
      "low": 225.99000549316406,
      "close": 227.7899932861328,
      "volume": 1021700
    },
    {
      "time": "2026-04-24",
      "open": 227.88999938964844,
      "high": 228,
      "low": 226.25,
      "close": 226.8300018310547,
      "volume": 856400
    },
    {
      "time": "2026-04-27",
      "open": 226.25,
      "high": 227.07000732421875,
      "low": 225.83999633789062,
      "close": 225.99000549316406,
      "volume": 980400
    },
    {
      "time": "2026-04-28",
      "open": 226.32000732421875,
      "high": 226.47000122070312,
      "low": 225.07000732421875,
      "close": 225.35000610351562,
      "volume": 634000
    },
    {
      "time": "2026-04-29",
      "open": 225.6999969482422,
      "high": 225.97999572753906,
      "low": 224.75,
      "close": 225.6300048828125,
      "volume": 854100
    },
    {
      "time": "2026-04-30",
      "open": 225.6300048828125,
      "high": 229.02000427246094,
      "low": 225.58999633789062,
      "close": 228.7100067138672,
      "volume": 850300
    },
    {
      "time": "2026-05-01",
      "open": 229.49000549316406,
      "high": 230.2899932861328,
      "low": 228.3800048828125,
      "close": 228.44000244140625,
      "volume": 1040300
    },
    {
      "time": "2026-05-04",
      "open": 227.36000061035156,
      "high": 228.55999755859375,
      "low": 226.4600067138672,
      "close": 226.91000366210938,
      "volume": 1085000
    },
    {
      "time": "2026-05-05",
      "open": 227.7100067138672,
      "high": 229.35000610351562,
      "low": 227.00999450683594,
      "close": 228.8800048828125,
      "volume": 674200
    },
    {
      "time": "2026-05-06",
      "open": 229.7100067138672,
      "high": 230.16000366210938,
      "low": 229.19000244140625,
      "close": 229.82000732421875,
      "volume": 1019000
    },
    {
      "time": "2026-05-07",
      "open": 229.8000030517578,
      "high": 229.91000366210938,
      "low": 227.7899932861328,
      "close": 228.11000061035156,
      "volume": 969200
    },
    {
      "time": "2026-05-08",
      "open": 229.00999450683594,
      "high": 229.25,
      "low": 227.80999755859375,
      "close": 228.05999755859375,
      "volume": 1179600
    },
    {
      "time": "2026-05-11",
      "open": 227.85000610351562,
      "high": 228.82000732421875,
      "low": 227.6999969482422,
      "close": 228.27000427246094,
      "volume": 1282900
    },
    {
      "time": "2026-05-12",
      "open": 228.27000427246094,
      "high": 229.0399932861328,
      "low": 227.16000366210938,
      "close": 228.7899932861328,
      "volume": 938400
    },
    {
      "time": "2026-05-13",
      "open": 228.11000061035156,
      "high": 229.05999755859375,
      "low": 227.55999755859375,
      "close": 228.67999267578125,
      "volume": 791800
    },
    {
      "time": "2026-05-14",
      "open": 229.8699951171875,
      "high": 231.32000732421875,
      "low": 229.6999969482422,
      "close": 230.8699951171875,
      "volume": 983600
    },
    {
      "time": "2026-05-15",
      "open": 230.36000061035156,
      "high": 230.5,
      "low": 229.33999633789062,
      "close": 229.38999938964844,
      "volume": 962200
    },
    {
      "time": "2026-05-18",
      "open": 229.4199981689453,
      "high": 230.5,
      "low": 228.86000061035156,
      "close": 230.4600067138672,
      "volume": 1173700
    },
    {
      "time": "2026-05-19",
      "open": 229.5,
      "high": 230.49000549316406,
      "low": 229,
      "close": 229.49000549316406,
      "volume": 951400
    },
    {
      "time": "2026-05-20",
      "open": 229.44000244140625,
      "high": 231,
      "low": 228.9199981689453,
      "close": 230.6999969482422,
      "volume": 879700
    },
    {
      "time": "2026-05-21",
      "open": 229.6699981689453,
      "high": 231.1999969482422,
      "low": 228.88999938964844,
      "close": 231.0500030517578,
      "volume": 796700
    },
    {
      "time": "2026-05-22",
      "open": 232.27000427246094,
      "high": 233.5,
      "low": 231.8800048828125,
      "close": 233.10000610351562,
      "volume": 837000
    },
    {
      "time": "2026-05-26",
      "open": 233.88999938964844,
      "high": 234.14999389648438,
      "low": 233.0500030517578,
      "close": 233.25999450683594,
      "volume": 1326500
    },
    {
      "time": "2026-05-27",
      "open": 233.47000122070312,
      "high": 233.94000244140625,
      "low": 232.77999877929688,
      "close": 233.0500030517578,
      "volume": 686000
    },
    {
      "time": "2026-05-28",
      "open": 232.97999572753906,
      "high": 234.24000549316406,
      "low": 232.60000610351562,
      "close": 233.8800048828125,
      "volume": 1336400
    },
    {
      "time": "2026-05-29",
      "open": 234.30999755859375,
      "high": 234.8300018310547,
      "low": 234.0399932861328,
      "close": 234.64999389648438,
      "volume": 954900
    },
    {
      "time": "2026-06-01",
      "open": 233.75999450683594,
      "high": 234.5,
      "low": 233.07000732421875,
      "close": 234.1699981689453,
      "volume": 1334400
    },
    {
      "time": "2026-06-02",
      "open": 234.24000549316406,
      "high": 236.0399932861328,
      "low": 233.77000427246094,
      "close": 235.94000244140625,
      "volume": 867400
    },
    {
      "time": "2026-06-03",
      "open": 235.52999877929688,
      "high": 236.32000732421875,
      "low": 235.22999572753906,
      "close": 235.5,
      "volume": 1096800
    },
    {
      "time": "2026-06-04",
      "open": 235.22999572753906,
      "high": 236.7100067138672,
      "low": 235.1999969482422,
      "close": 236.50999450683594,
      "volume": 917800
    },
    {
      "time": "2026-06-05",
      "open": 236.35000610351562,
      "high": 236.35000610351562,
      "low": 233.22000122070312,
      "close": 233.27999877929688,
      "volume": 1203800
    },
    {
      "time": "2026-06-08",
      "open": 234.4600067138672,
      "high": 235.3000030517578,
      "low": 233.27000427246094,
      "close": 233.33999633789062,
      "volume": 1148800
    },
    {
      "time": "2026-06-09",
      "open": 234.35000610351562,
      "high": 235.5800018310547,
      "low": 231,
      "close": 234.08999633789062,
      "volume": 1207100
    },
    {
      "time": "2026-06-10",
      "open": 233.72000122070312,
      "high": 234.69000244140625,
      "low": 231.58999633789062,
      "close": 231.7100067138672,
      "volume": 1039400
    },
    {
      "time": "2026-06-11",
      "open": 232.33999633789062,
      "high": 235.57000732421875,
      "low": 232.10000610351562,
      "close": 234.47999572753906,
      "volume": 1064600
    },
    {
      "time": "2026-06-12",
      "open": 235.3800048828125,
      "high": 236.3300018310547,
      "low": 234.27000427246094,
      "close": 235.72999572753906,
      "volume": 1017600
    },
    {
      "time": "2026-06-15",
      "open": 237.47000122070312,
      "high": 237.77000427246094,
      "low": 236.61000061035156,
      "close": 236.88999938964844,
      "volume": 1227300
    },
    {
      "time": "2026-06-16",
      "open": 237.41000366210938,
      "high": 238.10000610351562,
      "low": 236.61000061035156,
      "close": 236.80999755859375,
      "volume": 1042700
    },
    {
      "time": "2026-06-17",
      "open": 236.8300018310547,
      "high": 237.97999572753906,
      "low": 233.94000244140625,
      "close": 234.61000061035156,
      "volume": 1400600
    },
    {
      "time": "2026-06-18",
      "open": 236.55999755859375,
      "high": 236.55999755859375,
      "low": 234.86000061035156,
      "close": 235.19000244140625,
      "volume": 3033700
    },
    {
      "time": "2026-06-22",
      "open": 235.5,
      "high": 236.2899932861328,
      "low": 234.97999572753906,
      "close": 235.41000366210938,
      "volume": 1409500
    },
    {
      "time": "2026-06-23",
      "open": 234.05999755859375,
      "high": 235.05999755859375,
      "low": 233.32000732421875,
      "close": 234.2100067138672,
      "volume": 1545100
    },
    {
      "time": "2026-06-24",
      "open": 234.50999450683594,
      "high": 235.77999877929688,
      "low": 233.77000427246094,
      "close": 234.27999877929688,
      "volume": 2158300
    },
    {
      "time": "2026-06-25",
      "open": 235.91000366210938,
      "high": 237.47999572753906,
      "low": 234.92999267578125,
      "close": 235.1699981689453,
      "volume": 888300
    },
    {
      "time": "2026-06-26",
      "open": 233.66000366210938,
      "high": 235.52999877929688,
      "low": 233.55999755859375,
      "close": 234.55999755859375,
      "volume": 782700
    },
    {
      "time": "2026-06-29",
      "open": 235.6699981689453,
      "high": 236.27000427246094,
      "low": 234.6999969482422,
      "close": 235.94000244140625,
      "volume": 1174400
    },
    {
      "time": "2026-06-30",
      "open": 236.19000244140625,
      "high": 237.3000030517578,
      "low": 235.52000427246094,
      "close": 236.6199951171875,
      "volume": 1390300
    },
    {
      "time": "2026-07-01",
      "open": 236.08999633789062,
      "high": 237.74000549316406,
      "low": 235.24000549316406,
      "close": 236.4600067138672,
      "volume": 960500
    },
    {
      "time": "2026-07-02",
      "open": 237.39999389648438,
      "high": 238.64999389648438,
      "low": 237.0500030517578,
      "close": 238.6199951171875,
      "volume": 1356300
    },
    {
      "time": "2026-07-06",
      "open": 239.52000427246094,
      "high": 239.7899932861328,
      "low": 238.22999572753906,
      "close": 239.02999877929688,
      "volume": 1205000
    },
    {
      "time": "2026-07-07",
      "open": 239.7100067138672,
      "high": 240.0800018310547,
      "low": 238.50999450683594,
      "close": 238.8800048828125,
      "volume": 910300
    },
    {
      "time": "2026-07-08",
      "open": 238.10000610351562,
      "high": 238.11000061035156,
      "low": 237.02000427246094,
      "close": 237.41000366210938,
      "volume": 943100
    },
    {
      "time": "2026-07-09",
      "open": 238.1699981689453,
      "high": 239.00999450683594,
      "low": 237.89999389648438,
      "close": 238.6199951171875,
      "volume": 807200
    },
    {
      "time": "2026-07-10",
      "open": 238.63999938964844,
      "high": 239.11000061035156,
      "low": 237.38999938964844,
      "close": 238.83999633789062,
      "volume": 780200
    },
    {
      "time": "2026-07-13",
      "open": 238.85000610351562,
      "high": 239.52000427246094,
      "low": 238.02999877929688,
      "close": 238.47999572753906,
      "volume": 914600
    },
    {
      "time": "2026-07-14",
      "open": 238.17999267578125,
      "high": 238.60000610351562,
      "low": 237.27000427246094,
      "close": 237.3000030517578,
      "volume": 762800
    },
    {
      "time": "2026-07-15",
      "open": 237.75,
      "high": 238.0800018310547,
      "low": 236.8699951171875,
      "close": 237.36000061035156,
      "volume": 788400
    },
    {
      "time": "2026-07-16",
      "open": 237.4199981689453,
      "high": 239.2100067138672,
      "low": 237.4199981689453,
      "close": 239.1300048828125,
      "volume": 957600
    },
    {
      "time": "2026-07-17",
      "open": 237.77000427246094,
      "high": 239.52999877929688,
      "low": 237.27999877929688,
      "close": 237.61000061035156,
      "volume": 2554900
    },
    {
      "time": "2026-07-20",
      "open": 237.94000244140625,
      "high": 238.3000030517578,
      "low": 235.83999633789062,
      "close": 235.9499969482422,
      "volume": 954000
    },
    {
      "time": "2026-07-21",
      "open": 236.47000122070312,
      "high": 237.1699981689453,
      "low": 235.36000061035156,
      "close": 236.97000122070312,
      "volume": 768800
    },
    {
      "time": "2026-07-22",
      "open": 236.92999267578125,
      "high": 237.72000122070312,
      "low": 236.88999938964844,
      "close": 237.42999267578125,
      "volume": 901200
    },
    {
      "time": "2026-07-23",
      "open": 235.97000122070312,
      "high": 237.38999938964844,
      "low": 235.77999877929688,
      "close": 237.25,
      "volume": 1013900
    },
    {
      "time": "2026-07-24",
      "open": 237.5399932861328,
      "high": 239.22999572753906,
      "low": 237.47000122070312,
      "close": 238.64999389648438,
      "volume": 705300
    },
    {
      "time": "2026-07-27",
      "open": 240.0500030517578,
      "high": 240.6199951171875,
      "low": 239.0800018310547,
      "close": 239.88999938964844,
      "volume": 1053600
    },
    {
      "time": "2026-07-28",
      "open": 241,
      "high": 242.5800018310547,
      "low": 241,
      "close": 241.74000549316406,
      "volume": 978400
    },
    {
      "time": "2026-07-29",
      "open": 240.9600067138672,
      "high": 241.61000061035156,
      "low": 238.4499969482422,
      "close": 238.55999755859375,
      "volume": 989400
    },
    {
      "time": "2026-07-30",
      "open": 240.07000732421875,
      "high": 240.25,
      "low": 238.11000061035156,
      "close": 240.05999755859375,
      "volume": 1321700
    },
    {
      "time": "2026-07-31",
      "open": 239.1999969482422,
      "high": 239.85000610351562,
      "low": 237.1999969482422,
      "close": 239.1699981689453,
      "volume": 930400
    },
    {
      "time": "2026-08-03",
      "open": 240.07000732421875,
      "high": 240.38999938964844,
      "low": 239.10000610351562,
      "close": 240.14999389648438,
      "volume": 1064500
    },
    {
      "time": "2026-08-04",
      "open": 240.83999633789062,
      "high": 244.25,
      "low": 240.6999969482422,
      "close": 243.9199981689453,
      "volume": 1166800
    },
    {
      "time": "2026-08-05",
      "open": 245.57000732421875,
      "high": 245.6999969482422,
      "low": 243.74000549316406,
      "close": 244.3800048828125,
      "volume": 1012200
    },
    {
      "time": "2026-08-06",
      "open": 245.5800018310547,
      "high": 245.67999267578125,
      "low": 243.8300018310547,
      "close": 244.3699951171875,
      "volume": 1321800
    },
    {
      "time": "2026-08-07",
      "open": 244.55999755859375,
      "high": 245.3300018310547,
      "low": 244.02000427246094,
      "close": 245.22999572753906,
      "volume": 887500
    },
    {
      "time": "2026-08-10",
      "open": 245.22999572753906,
      "high": 246.05999755859375,
      "low": 245.16000366210938,
      "close": 245.7899932861328,
      "volume": 925500
    },
    {
      "time": "2026-08-11",
      "open": 246.19000244140625,
      "high": 246.7899932861328,
      "low": 245.5399932861328,
      "close": 245.63999938964844,
      "volume": 624700
    },
    {
      "time": "2026-08-12",
      "open": 246.1699981689453,
      "high": 246.47999572753906,
      "low": 245.4499969482422,
      "close": 246.19000244140625,
      "volume": 788900
    },
    {
      "time": "2026-08-13",
      "open": 246.72000122070312,
      "high": 247.4499969482422,
      "low": 246,
      "close": 246.61000061035156,
      "volume": 1107400
    },
    {
      "time": "2026-08-14",
      "open": 246.2100067138672,
      "high": 246.2100067138672,
      "low": 245.14999389648438,
      "close": 245.3800048828125,
      "volume": 688800
    },
    {
      "time": "2026-08-17",
      "open": 244.6199951171875,
      "high": 245.25999450683594,
      "low": 244.33999633789062,
      "close": 244.3699951171875,
      "volume": 891400
    },
    {
      "time": "2026-08-18",
      "open": 244.60000610351562,
      "high": 244.9199981689453,
      "low": 244.16000366210938,
      "close": 244.47999572753906,
      "volume": 742400
    },
    {
      "time": "2026-08-19",
      "open": 245.47000122070312,
      "high": 246.5399932861328,
      "low": 244.7899932861328,
      "close": 245,
      "volume": 891100
    },
    {
      "time": "2026-08-20",
      "open": 243.75999450683594,
      "high": 244.60000610351562,
      "low": 242.10000610351562,
      "close": 242.22999572753906,
      "volume": 926300
    },
    {
      "time": "2026-08-21",
      "open": 243.1699981689453,
      "high": 244.3000030517578,
      "low": 243.13999938964844,
      "close": 243.91000366210938,
      "volume": 766000
    },
    {
      "time": "2026-08-24",
      "open": 243.9499969482422,
      "high": 244.66000366210938,
      "low": 243.60000610351562,
      "close": 244.57000732421875,
      "volume": 935100
    },
    {
      "time": "2026-08-25",
      "open": 244.8000030517578,
      "high": 244.86000061035156,
      "low": 243.72999572753906,
      "close": 244.2899932861328,
      "volume": 750100
    },
    {
      "time": "2026-08-26",
      "open": 244.11000061035156,
      "high": 244.5800018310547,
      "low": 243.83999633789062,
      "close": 244.1199951171875,
      "volume": 699200
    },
    {
      "time": "2026-08-27",
      "open": 243.22999572753906,
      "high": 243.82000732421875,
      "low": 242.57000732421875,
      "close": 243.22999572753906,
      "volume": 1161900
    },
    {
      "time": "2026-08-28",
      "open": 243.8300018310547,
      "high": 244.07000732421875,
      "low": 242.6699981689453,
      "close": 243.07000732421875,
      "volume": 742600
    },
    {
      "time": "2026-08-31",
      "open": 242.5,
      "high": 242.8000030517578,
      "low": 241.72999572753906,
      "close": 242.07000732421875,
      "volume": 1040800
    },
    {
      "time": "2026-09-01",
      "open": 242.02999877929688,
      "high": 242.2899932861328,
      "low": 240.67999267578125,
      "close": 241.08999633789062,
      "volume": 897000
    },
    {
      "time": "2026-09-02",
      "open": 241.58999633789062,
      "high": 242.42999267578125,
      "low": 241.22000122070312,
      "close": 241.66000366210938,
      "volume": 816300
    },
    {
      "time": "2026-09-03",
      "open": 242.2100067138672,
      "high": 243.3000030517578,
      "low": 241.0800018310547,
      "close": 243.13999938964844,
      "volume": 848200
    },
    {
      "time": "2026-09-04",
      "open": 242.47999572753906,
      "high": 242.8800048828125,
      "low": 241.83999633789062,
      "close": 242.02000427246094,
      "volume": 786800
    },
    {
      "time": "2026-09-08",
      "open": 241.17999267578125,
      "high": 241.5500030517578,
      "low": 239.9600067138672,
      "close": 240.11000061035156,
      "volume": 992000
    },
    {
      "time": "2026-09-09",
      "open": 239.64999389648438,
      "high": 239.64999389648438,
      "low": 238.4499969482422,
      "close": 238.83999633789062,
      "volume": 912400
    },
    {
      "time": "2026-09-10",
      "open": 238.14999389648438,
      "high": 238.67999267578125,
      "low": 237.55999755859375,
      "close": 237.72999572753906,
      "volume": 885800
    },
    {
      "time": "2026-09-11",
      "open": 239.88999938964844,
      "high": 240.1300048828125,
      "low": 238.97999572753906,
      "close": 239.42999267578125,
      "volume": 787700
    },
    {
      "time": "2026-09-14",
      "open": 239.13999938964844,
      "high": 239.57000732421875,
      "low": 238.44000244140625,
      "close": 238.89500427246094,
      "volume": 703783
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 216.4329998779297
    },
    {
      "time": "2025-11-24",
      "value": 216.4598001098633
    },
    {
      "time": "2025-11-25",
      "value": 216.5536001586914
    },
    {
      "time": "2025-11-26",
      "value": 216.67060028076173
    },
    {
      "time": "2025-11-28",
      "value": 216.81120025634766
    },
    {
      "time": "2025-12-01",
      "value": 216.9002001953125
    },
    {
      "time": "2025-12-02",
      "value": 216.97500030517577
    },
    {
      "time": "2025-12-03",
      "value": 217.09000030517578
    },
    {
      "time": "2025-12-04",
      "value": 217.20080017089845
    },
    {
      "time": "2025-12-05",
      "value": 217.3448001098633
    },
    {
      "time": "2025-12-08",
      "value": 217.4550003051758
    },
    {
      "time": "2025-12-09",
      "value": 217.57140045166017
    },
    {
      "time": "2025-12-10",
      "value": 217.71120056152344
    },
    {
      "time": "2025-12-11",
      "value": 217.8620004272461
    },
    {
      "time": "2025-12-12",
      "value": 217.96460052490235
    },
    {
      "time": "2025-12-15",
      "value": 218.04460052490234
    },
    {
      "time": "2025-12-16",
      "value": 218.095400390625
    },
    {
      "time": "2025-12-17",
      "value": 218.13000061035157
    },
    {
      "time": "2025-12-18",
      "value": 218.16120056152343
    },
    {
      "time": "2025-12-19",
      "value": 218.23780059814453
    },
    {
      "time": "2025-12-22",
      "value": 218.40500061035155
    },
    {
      "time": "2025-12-23",
      "value": 218.52160064697264
    },
    {
      "time": "2025-12-24",
      "value": 218.64360076904296
    },
    {
      "time": "2025-12-26",
      "value": 218.7526007080078
    },
    {
      "time": "2025-12-29",
      "value": 218.88680053710937
    },
    {
      "time": "2025-12-30",
      "value": 219.00140045166015
    },
    {
      "time": "2025-12-31",
      "value": 219.0518005371094
    },
    {
      "time": "2026-01-02",
      "value": 219.12120056152344
    },
    {
      "time": "2026-01-05",
      "value": 219.23480041503908
    },
    {
      "time": "2026-01-06",
      "value": 219.37360046386718
    },
    {
      "time": "2026-01-07",
      "value": 219.45260070800782
    },
    {
      "time": "2026-01-08",
      "value": 219.51760070800782
    },
    {
      "time": "2026-01-09",
      "value": 219.62180053710938
    },
    {
      "time": "2026-01-12",
      "value": 219.77000061035156
    },
    {
      "time": "2026-01-13",
      "value": 219.90960052490234
    },
    {
      "time": "2026-01-14",
      "value": 220.0620004272461
    },
    {
      "time": "2026-01-15",
      "value": 220.245400390625
    },
    {
      "time": "2026-01-16",
      "value": 220.4506002807617
    },
    {
      "time": "2026-01-20",
      "value": 220.56280029296875
    },
    {
      "time": "2026-01-21",
      "value": 220.73340026855467
    },
    {
      "time": "2026-01-22",
      "value": 220.9020004272461
    },
    {
      "time": "2026-01-23",
      "value": 221.01980041503907
    },
    {
      "time": "2026-01-26",
      "value": 221.13480041503905
    },
    {
      "time": "2026-01-27",
      "value": 221.2218002319336
    },
    {
      "time": "2026-01-28",
      "value": 221.34620025634766
    },
    {
      "time": "2026-01-29",
      "value": 221.49180023193358
    },
    {
      "time": "2026-01-30",
      "value": 221.6718002319336
    },
    {
      "time": "2026-02-02",
      "value": 221.90980010986328
    },
    {
      "time": "2026-02-03",
      "value": 222.1154000854492
    },
    {
      "time": "2026-02-04",
      "value": 222.38519989013673
    },
    {
      "time": "2026-02-05",
      "value": 222.57239990234376
    },
    {
      "time": "2026-02-06",
      "value": 222.82379974365233
    },
    {
      "time": "2026-02-09",
      "value": 223.01779968261718
    },
    {
      "time": "2026-02-10",
      "value": 223.16739959716796
    },
    {
      "time": "2026-02-11",
      "value": 223.3011996459961
    },
    {
      "time": "2026-02-12",
      "value": 223.42079986572264
    },
    {
      "time": "2026-02-13",
      "value": 223.559599609375
    },
    {
      "time": "2026-02-17",
      "value": 223.66579956054687
    },
    {
      "time": "2026-02-18",
      "value": 223.799599609375
    },
    {
      "time": "2026-02-19",
      "value": 223.90999969482422
    },
    {
      "time": "2026-02-20",
      "value": 224.04319976806642
    },
    {
      "time": "2026-02-23",
      "value": 224.15059967041014
    },
    {
      "time": "2026-02-24",
      "value": 224.23039978027344
    },
    {
      "time": "2026-02-25",
      "value": 224.29419982910156
    },
    {
      "time": "2026-02-26",
      "value": 224.4011996459961
    },
    {
      "time": "2026-02-27",
      "value": 224.5193997192383
    },
    {
      "time": "2026-03-02",
      "value": 224.65619964599608
    },
    {
      "time": "2026-03-03",
      "value": 224.77999938964842
    },
    {
      "time": "2026-03-04",
      "value": 224.9029995727539
    },
    {
      "time": "2026-03-05",
      "value": 224.95879943847658
    },
    {
      "time": "2026-03-06",
      "value": 224.97019958496094
    },
    {
      "time": "2026-03-09",
      "value": 225.00059936523436
    },
    {
      "time": "2026-03-10",
      "value": 224.9859994506836
    },
    {
      "time": "2026-03-11",
      "value": 224.95579956054686
    },
    {
      "time": "2026-03-12",
      "value": 224.88019958496093
    },
    {
      "time": "2026-03-13",
      "value": 224.80159942626952
    },
    {
      "time": "2026-03-16",
      "value": 224.79079956054687
    },
    {
      "time": "2026-03-17",
      "value": 224.75659942626953
    },
    {
      "time": "2026-03-18",
      "value": 224.62179962158203
    },
    {
      "time": "2026-03-19",
      "value": 224.44179962158202
    },
    {
      "time": "2026-03-20",
      "value": 224.25179962158202
    },
    {
      "time": "2026-03-23",
      "value": 224.0861996459961
    },
    {
      "time": "2026-03-24",
      "value": 223.89599975585938
    },
    {
      "time": "2026-03-25",
      "value": 223.70759979248047
    },
    {
      "time": "2026-03-26",
      "value": 223.49599975585937
    },
    {
      "time": "2026-03-27",
      "value": 223.21699981689454
    },
    {
      "time": "2026-03-30",
      "value": 222.9281997680664
    },
    {
      "time": "2026-03-31",
      "value": 222.7165997314453
    },
    {
      "time": "2026-04-01",
      "value": 222.5927996826172
    },
    {
      "time": "2026-04-02",
      "value": 222.43559967041017
    },
    {
      "time": "2026-04-06",
      "value": 222.29059967041016
    },
    {
      "time": "2026-04-07",
      "value": 222.1615997314453
    },
    {
      "time": "2026-04-08",
      "value": 222.10879974365236
    },
    {
      "time": "2026-04-09",
      "value": 222.07619995117187
    },
    {
      "time": "2026-04-10",
      "value": 222.02720001220703
    },
    {
      "time": "2026-04-13",
      "value": 222.00619995117188
    },
    {
      "time": "2026-04-14",
      "value": 222.0031997680664
    },
    {
      "time": "2026-04-15",
      "value": 221.96599975585937
    },
    {
      "time": "2026-04-16",
      "value": 221.95699981689452
    },
    {
      "time": "2026-04-17",
      "value": 221.97540008544922
    },
    {
      "time": "2026-04-20",
      "value": 222.02960021972658
    },
    {
      "time": "2026-04-21",
      "value": 221.96240020751952
    },
    {
      "time": "2026-04-22",
      "value": 221.9102001953125
    },
    {
      "time": "2026-04-23",
      "value": 221.88440002441405
    },
    {
      "time": "2026-04-24",
      "value": 221.83380004882812
    },
    {
      "time": "2026-04-27",
      "value": 221.8232000732422
    },
    {
      "time": "2026-04-28",
      "value": 221.78500030517577
    },
    {
      "time": "2026-04-29",
      "value": 221.7540005493164
    },
    {
      "time": "2026-04-30",
      "value": 221.7692007446289
    },
    {
      "time": "2026-05-01",
      "value": 221.79580078125
    },
    {
      "time": "2026-05-04",
      "value": 221.7826007080078
    },
    {
      "time": "2026-05-05",
      "value": 221.84460083007812
    },
    {
      "time": "2026-05-06",
      "value": 221.9056008911133
    },
    {
      "time": "2026-05-07",
      "value": 221.91500091552734
    },
    {
      "time": "2026-05-08",
      "value": 221.9276010131836
    },
    {
      "time": "2026-05-11",
      "value": 221.93900115966798
    },
    {
      "time": "2026-05-12",
      "value": 221.97180114746095
    },
    {
      "time": "2026-05-13",
      "value": 222.04180114746094
    },
    {
      "time": "2026-05-14",
      "value": 222.14880096435547
    },
    {
      "time": "2026-05-15",
      "value": 222.2676010131836
    },
    {
      "time": "2026-05-18",
      "value": 222.44640106201172
    },
    {
      "time": "2026-05-19",
      "value": 222.58100128173828
    },
    {
      "time": "2026-05-20",
      "value": 222.76180114746094
    },
    {
      "time": "2026-05-21",
      "value": 222.96300109863282
    },
    {
      "time": "2026-05-22",
      "value": 223.26320129394531
    },
    {
      "time": "2026-05-26",
      "value": 223.57760131835937
    },
    {
      "time": "2026-05-27",
      "value": 223.85380126953126
    },
    {
      "time": "2026-05-28",
      "value": 224.15360137939453
    },
    {
      "time": "2026-05-29",
      "value": 224.5428012084961
    },
    {
      "time": "2026-06-01",
      "value": 224.92480102539062
    },
    {
      "time": "2026-06-02",
      "value": 225.3844009399414
    },
    {
      "time": "2026-06-03",
      "value": 225.79560089111328
    },
    {
      "time": "2026-06-04",
      "value": 226.22080078125
    },
    {
      "time": "2026-06-05",
      "value": 226.5626007080078
    },
    {
      "time": "2026-06-08",
      "value": 226.94500061035157
    },
    {
      "time": "2026-06-09",
      "value": 227.4122006225586
    },
    {
      "time": "2026-06-10",
      "value": 227.8324008178711
    },
    {
      "time": "2026-06-11",
      "value": 228.22080078125
    },
    {
      "time": "2026-06-12",
      "value": 228.62180084228515
    },
    {
      "time": "2026-06-15",
      "value": 229.0392007446289
    },
    {
      "time": "2026-06-16",
      "value": 229.4390005493164
    },
    {
      "time": "2026-06-17",
      "value": 229.7974005126953
    },
    {
      "time": "2026-06-18",
      "value": 230.06240051269532
    },
    {
      "time": "2026-06-22",
      "value": 230.31420043945312
    },
    {
      "time": "2026-06-23",
      "value": 230.5690005493164
    },
    {
      "time": "2026-06-24",
      "value": 230.78940063476563
    },
    {
      "time": "2026-06-25",
      "value": 231.0154006958008
    },
    {
      "time": "2026-06-26",
      "value": 231.2192007446289
    },
    {
      "time": "2026-06-29",
      "value": 231.44040069580078
    },
    {
      "time": "2026-06-30",
      "value": 231.62360046386718
    },
    {
      "time": "2026-07-01",
      "value": 231.80620056152344
    },
    {
      "time": "2026-07-02",
      "value": 232.05520050048827
    },
    {
      "time": "2026-07-06",
      "value": 232.29420043945314
    },
    {
      "time": "2026-07-07",
      "value": 232.5160006713867
    },
    {
      "time": "2026-07-08",
      "value": 232.7276007080078
    },
    {
      "time": "2026-07-09",
      "value": 232.98020050048828
    },
    {
      "time": "2026-07-10",
      "value": 233.25000030517577
    },
    {
      "time": "2026-07-13",
      "value": 233.5070001220703
    },
    {
      "time": "2026-07-14",
      "value": 233.67880004882812
    },
    {
      "time": "2026-07-15",
      "value": 233.85720001220704
    },
    {
      "time": "2026-07-16",
      "value": 234.1016000366211
    },
    {
      "time": "2026-07-17",
      "value": 234.27619995117186
    },
    {
      "time": "2026-07-20",
      "value": 234.39879974365235
    },
    {
      "time": "2026-07-21",
      "value": 234.57599975585939
    },
    {
      "time": "2026-07-22",
      "value": 234.76339965820313
    },
    {
      "time": "2026-07-23",
      "value": 234.9429995727539
    },
    {
      "time": "2026-07-24",
      "value": 235.14019958496092
    },
    {
      "time": "2026-07-27",
      "value": 235.3643997192383
    },
    {
      "time": "2026-07-28",
      "value": 235.5817999267578
    },
    {
      "time": "2026-07-29",
      "value": 235.76519989013673
    },
    {
      "time": "2026-07-30",
      "value": 235.95719970703124
    },
    {
      "time": "2026-07-31",
      "value": 236.1507995605469
    },
    {
      "time": "2026-08-03",
      "value": 236.3397994995117
    },
    {
      "time": "2026-08-04",
      "value": 236.59719940185548
    },
    {
      "time": "2026-08-05",
      "value": 236.8227993774414
    },
    {
      "time": "2026-08-06",
      "value": 237.04499938964844
    },
    {
      "time": "2026-08-07",
      "value": 237.28859924316407
    },
    {
      "time": "2026-08-10",
      "value": 237.52679901123048
    },
    {
      "time": "2026-08-11",
      "value": 237.74659912109374
    },
    {
      "time": "2026-08-12",
      "value": 237.98699920654298
    },
    {
      "time": "2026-08-13",
      "value": 238.20039916992187
    },
    {
      "time": "2026-08-14",
      "value": 238.39799926757811
    },
    {
      "time": "2026-08-17",
      "value": 238.55519927978514
    },
    {
      "time": "2026-08-18",
      "value": 238.77919921875
    },
    {
      "time": "2026-08-19",
      "value": 239.01239929199218
    },
    {
      "time": "2026-08-20",
      "value": 239.17519927978515
    },
    {
      "time": "2026-08-21",
      "value": 239.41919921875
    },
    {
      "time": "2026-08-24",
      "value": 239.6209994506836
    },
    {
      "time": "2026-08-25",
      "value": 239.79219940185547
    },
    {
      "time": "2026-08-26",
      "value": 239.93679931640625
    },
    {
      "time": "2026-08-27",
      "value": 240.06519927978516
    },
    {
      "time": "2026-08-28",
      "value": 240.2343994140625
    },
    {
      "time": "2026-08-31",
      "value": 240.37199951171874
    },
    {
      "time": "2026-09-01",
      "value": 240.48559936523438
    },
    {
      "time": "2026-09-02",
      "value": 240.6345993041992
    },
    {
      "time": "2026-09-03",
      "value": 240.81179931640625
    },
    {
      "time": "2026-09-04",
      "value": 240.94879943847656
    },
    {
      "time": "2026-09-08",
      "value": 241.0597994995117
    },
    {
      "time": "2026-09-09",
      "value": 241.1177993774414
    },
    {
      "time": "2026-09-10",
      "value": 241.13999938964844
    },
    {
      "time": "2026-09-11",
      "value": 241.19939910888672
    },
    {
      "time": "2026-09-14",
      "value": 241.20489929199218
    }
  ],
  "analysis": null
}