{ "ok": true, "cached": false, "ticker": "VINIX", "price": 593.55, "above_50dma": false, "insider_buys_last_30d": [], "insider_sells_last_30d": [], "congress_trades": [], "bot_signals": [], "bot_positions": [], "headlines": [], "bars": [ { "time": "2025-07-25", "open": 519.5900268554688, "high": 519.5900268554688, "low": 519.5900268554688, "close": 519.5900268554688, "volume": 0 }, { "time": "2025-07-28", "open": 519.6799926757812, "high": 519.6799926757812, "low": 519.6799926757812, "close": 519.6799926757812, "volume": 0 }, { "time": "2025-07-29", "open": 518.1500244140625, "high": 518.1500244140625, "low": 518.1500244140625, "close": 518.1500244140625, "volume": 0 }, { "time": "2025-07-30", "open": 517.5, "high": 517.5, "low": 517.5, "close": 517.5, "volume": 0 }, { "time": "2025-07-31", "open": 515.6300048828125, "high": 515.6300048828125, "low": 515.6300048828125, "close": 515.6300048828125, "volume": 0 }, { "time": "2025-08-01", "open": 507.3999938964844, "high": 507.3999938964844, "low": 507.3999938964844, "close": 507.3999938964844, "volume": 0 }, { "time": "2025-08-04", "open": 514.9000244140625, "high": 514.9000244140625, "low": 514.9000244140625, "close": 514.9000244140625, "volume": 0 }, { "time": "2025-08-05", "open": 512.4000244140625, "high": 512.4000244140625, "low": 512.4000244140625, "close": 512.4000244140625, "volume": 0 }, { "time": "2025-08-06", "open": 516.1300048828125, "high": 516.1300048828125, "low": 516.1300048828125, "close": 516.1300048828125, "volume": 0 }, { "time": "2025-08-07", "open": 515.739990234375, "high": 515.739990234375, "low": 515.739990234375, "close": 515.739990234375, "volume": 0 }, { "time": "2025-08-08", "open": 519.8099975585938, "high": 519.8099975585938, "low": 519.8099975585938, "close": 519.8099975585938, "volume": 0 }, { "time": "2025-08-11", "open": 518.5599975585938, "high": 518.5599975585938, "low": 518.5599975585938, "close": 518.5599975585938, "volume": 0 }, { "time": "2025-08-12", "open": 524.4600219726562, "high": 524.4600219726562, "low": 524.4600219726562, "close": 524.4600219726562, "volume": 0 }, { "time": "2025-08-13", "open": 526.1699829101562, "high": 526.1699829101562, "low": 526.1699829101562, "close": 526.1699829101562, "volume": 0 }, { "time": "2025-08-14", "open": 526.3499755859375, "high": 526.3499755859375, "low": 526.3499755859375, "close": 526.3499755859375, "volume": 0 }, { "time": "2025-08-15", "open": 524.9400024414062, "high": 524.9400024414062, "low": 524.9400024414062, "close": 524.9400024414062, "volume": 0 }, { "time": "2025-08-18", "open": 524.9199829101562, "high": 524.9199829101562, "low": 524.9199829101562, "close": 524.9199829101562, "volume": 0 }, { "time": "2025-08-19", "open": 521.8900146484375, "high": 521.8900146484375, "low": 521.8900146484375, "close": 521.8900146484375, "volume": 0 }, { "time": "2025-08-20", "open": 520.6400146484375, "high": 520.6400146484375, "low": 520.6400146484375, "close": 520.6400146484375, "volume": 0 }, { "time": "2025-08-21", "open": 518.6199951171875, "high": 518.6199951171875, "low": 518.6199951171875, "close": 518.6199951171875, "volume": 0 }, { "time": "2025-08-22", "open": 526.52001953125, "high": 526.52001953125, "low": 526.52001953125, "close": 526.52001953125, "volume": 0 }, { "time": "2025-08-25", "open": 524.280029296875, "high": 524.280029296875, "low": 524.280029296875, "close": 524.280029296875, "volume": 0 }, { "time": "2025-08-26", "open": 526.47998046875, "high": 526.47998046875, "low": 526.47998046875, "close": 526.47998046875, "volume": 0 }, { "time": "2025-08-27", "open": 527.739990234375, "high": 527.739990234375, "low": 527.739990234375, "close": 527.739990234375, "volume": 0 }, { "time": "2025-08-28", "open": 529.4199829101562, "high": 529.4199829101562, "low": 529.4199829101562, "close": 529.4199829101562, "volume": 0 }, { "time": "2025-08-29", "open": 526.0700073242188, "high": 526.0700073242188, "low": 526.0700073242188, "close": 526.0700073242188, "volume": 0 }, { "time": "2025-09-02", "open": 522.5399780273438, "high": 522.5399780273438, "low": 522.5399780273438, "close": 522.5399780273438, "volume": 0 }, { "time": "2025-09-03", "open": 525.2100219726562, "high": 525.2100219726562, "low": 525.2100219726562, "close": 525.2100219726562, "volume": 0 }, { "time": "2025-09-04", "open": 529.6400146484375, "high": 529.6400146484375, "low": 529.6400146484375, "close": 529.6400146484375, "volume": 0 }, { "time": "2025-09-05", "open": 528.0399780273438, "high": 528.0399780273438, "low": 528.0399780273438, "close": 528.0399780273438, "volume": 0 }, { "time": "2025-09-08", "open": 529.1799926757812, "high": 529.1799926757812, "low": 529.1799926757812, "close": 529.1799926757812, "volume": 0 }, { "time": "2025-09-09", "open": 530.6199951171875, "high": 530.6199951171875, "low": 530.6199951171875, "close": 530.6199951171875, "volume": 0 }, { "time": "2025-09-10", "open": 532.2100219726562, "high": 532.2100219726562, "low": 532.2100219726562, "close": 532.2100219726562, "volume": 0 }, { "time": "2025-09-11", "open": 536.72998046875, "high": 536.72998046875, "low": 536.72998046875, "close": 536.72998046875, "volume": 0 }, { "time": "2025-09-12", "open": 536.5, "high": 536.5, "low": 536.5, "close": 536.5, "volume": 0 }, { "time": "2025-09-15", "open": 539.1400146484375, "high": 539.1400146484375, "low": 539.1400146484375, "close": 539.1400146484375, "volume": 0 }, { "time": "2025-09-16", "open": 538.469970703125, "high": 538.469970703125, "low": 538.469970703125, "close": 538.469970703125, "volume": 0 }, { "time": "2025-09-17", "open": 537.9500122070312, "high": 537.9500122070312, "low": 537.9500122070312, "close": 537.9500122070312, "volume": 0 }, { "time": "2025-09-18", "open": 540.5399780273438, "high": 540.5399780273438, "low": 540.5399780273438, "close": 540.5399780273438, "volume": 0 }, { "time": "2025-09-19", "open": 543.1799926757812, "high": 543.1799926757812, "low": 543.1799926757812, "close": 543.1799926757812, "volume": 0 }, { "time": "2025-09-22", "open": 545.6199951171875, "high": 545.6199951171875, "low": 545.6199951171875, "close": 545.6199951171875, "volume": 0 }, { "time": "2025-09-23", "open": 542.6099853515625, "high": 542.6099853515625, "low": 542.6099853515625, "close": 542.6099853515625, "volume": 0 }, { "time": "2025-09-24", "open": 539.5499877929688, "high": 539.5499877929688, "low": 539.5499877929688, "close": 539.5499877929688, "volume": 0 }, { "time": "2025-09-25", "open": 536.8499755859375, "high": 536.8499755859375, "low": 536.8499755859375, "close": 536.8499755859375, "volume": 0 }, { "time": "2025-09-26", "open": 540.0399780273438, "high": 540.0399780273438, "low": 540.0399780273438, "close": 540.0399780273438, "volume": 0 }, { "time": "2025-09-29", "open": 541.4600219726562, "high": 541.4600219726562, "low": 541.4600219726562, "close": 541.4600219726562, "volume": 0 }, { "time": "2025-09-30", "open": 543.72998046875, "high": 543.72998046875, "low": 543.72998046875, "close": 543.72998046875, "volume": 0 }, { "time": "2025-10-01", "open": 545.6099853515625, "high": 545.6099853515625, "low": 545.6099853515625, "close": 545.6099853515625, "volume": 0 }, { "time": "2025-10-02", "open": 545.9500122070312, "high": 545.9500122070312, "low": 545.9500122070312, "close": 545.9500122070312, "volume": 0 }, { "time": "2025-10-03", "open": 546.0399780273438, "high": 546.0399780273438, "low": 546.0399780273438, "close": 546.0399780273438, "volume": 0 }, { "time": "2025-10-06", "open": 548.0700073242188, "high": 548.0700073242188, "low": 548.0700073242188, "close": 548.0700073242188, "volume": 0 }, { "time": "2025-10-07", "open": 545.989990234375, "high": 545.989990234375, "low": 545.989990234375, "close": 545.989990234375, "volume": 0 }, { "time": "2025-10-08", "open": 549.1699829101562, "high": 549.1699829101562, "low": 549.1699829101562, "close": 549.1699829101562, "volume": 0 }, { "time": "2025-10-09", "open": 547.6699829101562, "high": 547.6699829101562, "low": 547.6699829101562, "close": 547.6699829101562, "volume": 0 }, { "time": "2025-10-10", "open": 532.8900146484375, "high": 532.8900146484375, "low": 532.8900146484375, "close": 532.8900146484375, "volume": 0 }, { "time": "2025-10-13", "open": 541.2000122070312, "high": 541.2000122070312, "low": 541.2000122070312, "close": 541.2000122070312, "volume": 0 }, { "time": "2025-10-14", "open": 540.3599853515625, "high": 540.3599853515625, "low": 540.3599853515625, "close": 540.3599853515625, "volume": 0 }, { "time": "2025-10-15", "open": 542.5800170898438, "high": 542.5800170898438, "low": 542.5800170898438, "close": 542.5800170898438, "volume": 0 }, { "time": "2025-10-16", "open": 539.1699829101562, "high": 539.1699829101562, "low": 539.1699829101562, "close": 539.1699829101562, "volume": 0 }, { "time": "2025-10-17", "open": 542.02001953125, "high": 542.02001953125, "low": 542.02001953125, "close": 542.02001953125, "volume": 0 }, { "time": "2025-10-20", "open": 547.8099975585938, "high": 547.8099975585938, "low": 547.8099975585938, "close": 547.8099975585938, "volume": 0 }, { "time": "2025-10-21", "open": 547.8300170898438, "high": 547.8300170898438, "low": 547.8300170898438, "close": 547.8300170898438, "volume": 0 }, { "time": "2025-10-22", "open": 544.9099731445312, "high": 544.9099731445312, "low": 544.9099731445312, "close": 544.9099731445312, "volume": 0 }, { "time": "2025-10-23", "open": 548.0900268554688, "high": 548.0900268554688, "low": 548.0900268554688, "close": 548.0900268554688, "volume": 0 }, { "time": "2025-10-24", "open": 552.4500122070312, "high": 552.4500122070312, "low": 552.4500122070312, "close": 552.4500122070312, "volume": 0 }, { "time": "2025-10-27", "open": 559.239990234375, "high": 559.239990234375, "low": 559.239990234375, "close": 559.239990234375, "volume": 0 }, { "time": "2025-10-28", "open": 560.52001953125, "high": 560.52001953125, "low": 560.52001953125, "close": 560.52001953125, "volume": 0 }, { "time": "2025-10-29", "open": 560.5, "high": 560.5, "low": 560.5, "close": 560.5, "volume": 0 }, { "time": "2025-10-30", "open": 554.9500122070312, "high": 554.9500122070312, "low": 554.9500122070312, "close": 554.9500122070312, "volume": 0 }, { "time": "2025-10-31", "open": 556.4400024414062, "high": 556.4400024414062, "low": 556.4400024414062, "close": 556.4400024414062, "volume": 0 }, { "time": "2025-11-03", "open": 557.4299926757812, "high": 557.4299926757812, "low": 557.4299926757812, "close": 557.4299926757812, "volume": 0 }, { "time": "2025-11-04", "open": 550.9000244140625, "high": 550.9000244140625, "low": 550.9000244140625, "close": 550.9000244140625, "volume": 0 }, { "time": "2025-11-05", "open": 552.9099731445312, "high": 552.9099731445312, "low": 552.9099731445312, "close": 552.9099731445312, "volume": 0 }, { "time": "2025-11-06", "open": 546.72998046875, "high": 546.72998046875, "low": 546.72998046875, "close": 546.72998046875, "volume": 0 }, { "time": "2025-11-07", "open": 547.47998046875, "high": 547.47998046875, "low": 547.47998046875, "close": 547.47998046875, "volume": 0 }, { "time": "2025-11-10", "open": 555.97998046875, "high": 555.97998046875, "low": 555.97998046875, "close": 555.97998046875, "volume": 0 }, { "time": "2025-11-11", "open": 557.1300048828125, "high": 557.1300048828125, "low": 557.1300048828125, "close": 557.1300048828125, "volume": 0 }, { "time": "2025-11-12", "open": 557.510009765625, "high": 557.510009765625, "low": 557.510009765625, "close": 557.510009765625, "volume": 0 }, { "time": "2025-11-13", "open": 548.2899780273438, "high": 548.2899780273438, "low": 548.2899780273438, "close": 548.2899780273438, "volume": 0 }, { "time": "2025-11-14", "open": 548.1300048828125, "high": 548.1300048828125, "low": 548.1300048828125, "close": 548.1300048828125, "volume": 0 }, { "time": "2025-11-17", "open": 543.1599731445312, "high": 543.1599731445312, "low": 543.1599731445312, "close": 543.1599731445312, "volume": 0 }, { "time": "2025-11-18", "open": 538.7100219726562, "high": 538.7100219726562, "low": 538.7100219726562, "close": 538.7100219726562, "volume": 0 }, { "time": "2025-11-19", "open": 540.75, "high": 540.75, "low": 540.75, "close": 540.75, "volume": 0 }, { "time": "2025-11-20", "open": 532.4099731445312, "high": 532.4099731445312, "low": 532.4099731445312, "close": 532.4099731445312, "volume": 0 }, { "time": "2025-11-21", "open": 537.6799926757812, "high": 537.6799926757812, "low": 537.6799926757812, "close": 537.6799926757812, "volume": 0 }, { "time": "2025-11-24", "open": 546, "high": 546, "low": 546, "close": 546, "volume": 0 }, { "time": "2025-11-25", "open": 550.989990234375, "high": 550.989990234375, "low": 550.989990234375, "close": 550.989990234375, "volume": 0 }, { "time": "2025-11-26", "open": 554.7999877929688, "high": 554.7999877929688, "low": 554.7999877929688, "close": 554.7999877929688, "volume": 0 }, { "time": "2025-11-28", "open": 557.7899780273438, "high": 557.7899780273438, "low": 557.7899780273438, "close": 557.7899780273438, "volume": 0 }, { "time": "2025-12-01", "open": 554.8900146484375, "high": 554.8900146484375, "low": 554.8900146484375, "close": 554.8900146484375, "volume": 0 }, { "time": "2025-12-02", "open": 556.27001953125, "high": 556.27001953125, "low": 556.27001953125, "close": 556.27001953125, "volume": 0 }, { "time": "2025-12-03", "open": 557.9400024414062, "high": 557.9400024414062, "low": 557.9400024414062, "close": 557.9400024414062, "volume": 0 }, { "time": "2025-12-04", "open": 558.5800170898438, "high": 558.5800170898438, "low": 558.5800170898438, "close": 558.5800170898438, "volume": 0 }, { "time": "2025-12-05", "open": 559.75, "high": 559.75, "low": 559.75, "close": 559.75, "volume": 0 }, { "time": "2025-12-08", "open": 557.8499755859375, "high": 557.8499755859375, "low": 557.8499755859375, "close": 557.8499755859375, "volume": 0 }, { "time": "2025-12-09", "open": 557.3599853515625, "high": 557.3599853515625, "low": 557.3599853515625, "close": 557.3599853515625, "volume": 0 }, { "time": "2025-12-10", "open": 561.1400146484375, "high": 561.1400146484375, "low": 561.1400146484375, "close": 561.1400146484375, "volume": 0 }, { "time": "2025-12-11", "open": 562.3099975585938, "high": 562.3099975585938, "low": 562.3099975585938, "close": 562.3099975585938, "volume": 0 }, { "time": "2025-12-12", "open": 556.3499755859375, "high": 556.3499755859375, "low": 556.3499755859375, "close": 556.3499755859375, "volume": 0 }, { "time": "2025-12-15", "open": 555.5599975585938, "high": 555.5599975585938, "low": 555.5599975585938, "close": 555.5599975585938, "volume": 0 }, { "time": "2025-12-16", "open": 554.25, "high": 554.25, "low": 554.25, "close": 554.25, "volume": 0 }, { "time": "2025-12-17", "open": 547.8400268554688, "high": 547.8400268554688, "low": 547.8400268554688, "close": 547.8400268554688, "volume": 0 }, { "time": "2025-12-18", "open": 552.1900024414062, "high": 552.1900024414062, "low": 552.1900024414062, "close": 552.1900024414062, "volume": 0 }, { "time": "2025-12-19", "open": 557.0700073242188, "high": 557.0700073242188, "low": 557.0700073242188, "close": 557.0700073242188, "volume": 0 }, { "time": "2025-12-22", "open": 560.6900024414062, "high": 560.6900024414062, "low": 560.6900024414062, "close": 560.6900024414062, "volume": 0 }, { "time": "2025-12-23", "open": 557.1500244140625, "high": 557.1500244140625, "low": 557.1500244140625, "close": 557.1500244140625, "volume": 0 }, { "time": "2025-12-24", "open": 558.9500122070312, "high": 558.9500122070312, "low": 558.9500122070312, "close": 558.9500122070312, "volume": 0 }, { "time": "2025-12-26", "open": 558.8300170898438, "high": 558.8300170898438, "low": 558.8300170898438, "close": 558.8300170898438, "volume": 0 }, { "time": "2025-12-29", "open": 556.9000244140625, "high": 556.9000244140625, "low": 556.9000244140625, "close": 556.9000244140625, "volume": 0 }, { "time": "2025-12-30", "open": 556.1300048828125, "high": 556.1300048828125, "low": 556.1300048828125, "close": 556.1300048828125, "volume": 0 }, { "time": "2025-12-31", "open": 552.0800170898438, "high": 552.0800170898438, "low": 552.0800170898438, "close": 552.0800170898438, "volume": 0 }, { "time": "2026-01-02", "open": 553.25, "high": 553.25, "low": 553.25, "close": 553.25, "volume": 0 }, { "time": "2026-01-05", "open": 556.77001953125, "high": 556.77001953125, "low": 556.77001953125, "close": 556.77001953125, "volume": 0 }, { "time": "2026-01-06", "open": 560.260009765625, "high": 560.260009765625, "low": 560.260009765625, "close": 560.260009765625, "volume": 0 }, { "time": "2026-01-07", "open": 558.3300170898438, "high": 558.3300170898438, "low": 558.3300170898438, "close": 558.3300170898438, "volume": 0 }, { "time": "2026-01-08", "open": 558.3800048828125, "high": 558.3800048828125, "low": 558.3800048828125, "close": 558.3800048828125, "volume": 0 }, { "time": "2026-01-09", "open": 562.010009765625, "high": 562.010009765625, "low": 562.010009765625, "close": 562.010009765625, "volume": 0 }, { "time": "2026-01-12", "open": 562.9500122070312, "high": 562.9500122070312, "low": 562.9500122070312, "close": 562.9500122070312, "volume": 0 }, { "time": "2026-01-13", "open": 561.8699951171875, "high": 561.8699951171875, "low": 561.8699951171875, "close": 561.8699951171875, "volume": 0 }, { "time": "2026-01-14", "open": 558.8800048828125, "high": 558.8800048828125, "low": 558.8800048828125, "close": 558.8800048828125, "volume": 0 }, { "time": "2026-01-15", "open": 560.3400268554688, "high": 560.3400268554688, "low": 560.3400268554688, "close": 560.3400268554688, "volume": 0 }, { "time": "2026-01-16", "open": 560.010009765625, "high": 560.010009765625, "low": 560.010009765625, "close": 560.010009765625, "volume": 0 }, { "time": "2026-01-20", "open": 548.47998046875, "high": 548.47998046875, "low": 548.47998046875, "close": 548.47998046875, "volume": 0 }, { "time": "2026-01-21", "open": 554.8499755859375, "high": 554.8499755859375, "low": 554.8499755859375, "close": 554.8499755859375, "volume": 0 }, { "time": "2026-01-22", "open": 557.9000244140625, "high": 557.9000244140625, "low": 557.9000244140625, "close": 557.9000244140625, "volume": 0 }, { "time": "2026-01-23", "open": 558.1300048828125, "high": 558.1300048828125, "low": 558.1300048828125, "close": 558.1300048828125, "volume": 0 }, { "time": "2026-01-26", "open": 560.9199829101562, "high": 560.9199829101562, "low": 560.9199829101562, "close": 560.9199829101562, "volume": 0 }, { "time": "2026-01-27", "open": 563.2100219726562, "high": 563.2100219726562, "low": 563.2100219726562, "close": 563.2100219726562, "volume": 0 }, { "time": "2026-01-28", "open": 563.1699829101562, "high": 563.1699829101562, "low": 563.1699829101562, "close": 563.1699829101562, "volume": 0 }, { "time": "2026-01-29", "open": 562.4500122070312, "high": 562.4500122070312, "low": 562.4500122070312, "close": 562.4500122070312, "volume": 0 }, { "time": "2026-01-30", "open": 560.0700073242188, "high": 560.0700073242188, "low": 560.0700073242188, "close": 560.0700073242188, "volume": 0 }, { "time": "2026-02-02", "open": 563.1099853515625, "high": 563.1099853515625, "low": 563.1099853515625, "close": 563.1099853515625, "volume": 0 }, { "time": "2026-02-03", "open": 558.3800048828125, "high": 558.3800048828125, "low": 558.3800048828125, "close": 558.3800048828125, "volume": 0 }, { "time": "2026-02-04", "open": 555.5599975585938, "high": 555.5599975585938, "low": 555.5599975585938, "close": 555.5599975585938, "volume": 0 }, { "time": "2026-02-05", "open": 548.75, "high": 548.75, "low": 548.75, "close": 548.75, "volume": 0 }, { "time": "2026-02-06", "open": 559.5800170898438, "high": 559.5800170898438, "low": 559.5800170898438, "close": 559.5800170898438, "volume": 0 }, { "time": "2026-02-09", "open": 562.260009765625, "high": 562.260009765625, "low": 562.260009765625, "close": 562.260009765625, "volume": 0 }, { "time": "2026-02-10", "open": 560.4299926757812, "high": 560.4299926757812, "low": 560.4299926757812, "close": 560.4299926757812, "volume": 0 }, { "time": "2026-02-11", "open": 560.4199829101562, "high": 560.4199829101562, "low": 560.4199829101562, "close": 560.4199829101562, "volume": 0 }, { "time": "2026-02-12", "open": 551.6900024414062, "high": 551.6900024414062, "low": 551.6900024414062, "close": 551.6900024414062, "volume": 0 }, { "time": "2026-02-13", "open": 552.0399780273438, "high": 552.0399780273438, "low": 552.0399780273438, "close": 552.0399780273438, "volume": 0 }, { "time": "2026-02-17", "open": 552.6799926757812, "high": 552.6799926757812, "low": 552.6799926757812, "close": 552.6799926757812, "volume": 0 }, { "time": "2026-02-18", "open": 555.780029296875, "high": 555.780029296875, "low": 555.780029296875, "close": 555.780029296875, "volume": 0 }, { "time": "2026-02-19", "open": 554.2899780273438, "high": 554.2899780273438, "low": 554.2899780273438, "close": 554.2899780273438, "volume": 0 }, { "time": "2026-02-20", "open": 558.1500244140625, "high": 558.1500244140625, "low": 558.1500244140625, "close": 558.1500244140625, "volume": 0 }, { "time": "2026-02-23", "open": 552.3699951171875, "high": 552.3699951171875, "low": 552.3699951171875, "close": 552.3699951171875, "volume": 0 }, { "time": "2026-02-24", "open": 556.6300048828125, "high": 556.6300048828125, "low": 556.6300048828125, "close": 556.6300048828125, "volume": 0 }, { "time": "2026-02-25", "open": 561.1799926757812, "high": 561.1799926757812, "low": 561.1799926757812, "close": 561.1799926757812, "volume": 0 }, { "time": "2026-02-26", "open": 558.1699829101562, "high": 558.1699829101562, "low": 558.1699829101562, "close": 558.1699829101562, "volume": 0 }, { "time": "2026-02-27", "open": 555.7999877929688, "high": 555.7999877929688, "low": 555.7999877929688, "close": 555.7999877929688, "volume": 0 }, { "time": "2026-03-02", "open": 556.0700073242188, "high": 556.0700073242188, "low": 556.0700073242188, "close": 556.0700073242188, "volume": 0 }, { "time": "2026-03-03", "open": 550.8400268554688, "high": 550.8400268554688, "low": 550.8400268554688, "close": 550.8400268554688, "volume": 0 }, { "time": "2026-03-04", "open": 555.1199951171875, "high": 555.1199951171875, "low": 555.1199951171875, "close": 555.1199951171875, "volume": 0 }, { "time": "2026-03-05", "open": 552.010009765625, "high": 552.010009765625, "low": 552.010009765625, "close": 552.010009765625, "volume": 0 }, { "time": "2026-03-06", "open": 544.75, "high": 544.75, "low": 544.75, "close": 544.75, "volume": 0 }, { "time": "2026-03-09", "open": 549.3300170898438, "high": 549.3300170898438, "low": 549.3300170898438, "close": 549.3300170898438, "volume": 0 }, { "time": "2026-03-10", "open": 548.219970703125, "high": 548.219970703125, "low": 548.219970703125, "close": 548.219970703125, "volume": 0 }, { "time": "2026-03-11", "open": 547.780029296875, "high": 547.780029296875, "low": 547.780029296875, "close": 547.780029296875, "volume": 0 }, { "time": "2026-03-12", "open": 539.4600219726562, "high": 539.4600219726562, "low": 539.4600219726562, "close": 539.4600219726562, "volume": 0 }, { "time": "2026-03-13", "open": 536.260009765625, "high": 536.260009765625, "low": 536.260009765625, "close": 536.260009765625, "volume": 0 }, { "time": "2026-03-16", "open": 541.739990234375, "high": 541.739990234375, "low": 541.739990234375, "close": 541.739990234375, "volume": 0 }, { "time": "2026-03-17", "open": 543.1099853515625, "high": 543.1099853515625, "low": 543.1099853515625, "close": 543.1099853515625, "volume": 0 }, { "time": "2026-03-18", "open": 535.72998046875, "high": 535.72998046875, "low": 535.72998046875, "close": 535.72998046875, "volume": 0 }, { "time": "2026-03-19", "open": 534.280029296875, "high": 534.280029296875, "low": 534.280029296875, "close": 534.280029296875, "volume": 0 }, { "time": "2026-03-20", "open": 526.2100219726562, "high": 526.2100219726562, "low": 526.2100219726562, "close": 526.2100219726562, "volume": 0 }, { "time": "2026-03-23", "open": 532.27001953125, "high": 532.27001953125, "low": 532.27001953125, "close": 532.27001953125, "volume": 0 }, { "time": "2026-03-24", "open": 524.7999877929688, "high": 524.7999877929688, "low": 524.7999877929688, "close": 524.7999877929688, "volume": 0 }, { "time": "2026-03-25", "open": 527.6599731445312, "high": 527.6599731445312, "low": 527.6599731445312, "close": 527.6599731445312, "volume": 0 }, { "time": "2026-03-26", "open": 518.47998046875, "high": 518.47998046875, "low": 518.47998046875, "close": 518.47998046875, "volume": 0 }, { "time": "2026-03-27", "open": 509.82000732421875, "high": 509.82000732421875, "low": 509.82000732421875, "close": 509.82000732421875, "volume": 0 }, { "time": "2026-03-30", "open": 507.80999755859375, "high": 507.80999755859375, "low": 507.80999755859375, "close": 507.80999755859375, "volume": 0 }, { "time": "2026-03-31", "open": 522.6500244140625, "high": 522.6500244140625, "low": 522.6500244140625, "close": 522.6500244140625, "volume": 0 }, { "time": "2026-04-01", "open": 526.4099731445312, "high": 526.4099731445312, "low": 526.4099731445312, "close": 526.4099731445312, "volume": 0 }, { "time": "2026-04-02", "open": 527.0399780273438, "high": 527.0399780273438, "low": 527.0399780273438, "close": 527.0399780273438, "volume": 0 }, { "time": "2026-04-06", "open": 529.4099731445312, "high": 529.4099731445312, "low": 529.4099731445312, "close": 529.4099731445312, "volume": 0 }, { "time": "2026-04-07", "open": 529.8200073242188, "high": 529.8200073242188, "low": 529.8200073242188, "close": 529.8200073242188, "volume": 0 }, { "time": "2026-04-08", "open": 543.1099853515625, "high": 543.1099853515625, "low": 543.1099853515625, "close": 543.1099853515625, "volume": 0 }, { "time": "2026-04-09", "open": 546.489990234375, "high": 546.489990234375, "low": 546.489990234375, "close": 546.489990234375, "volume": 0 }, { "time": "2026-04-10", "open": 545.9299926757812, "high": 545.9299926757812, "low": 545.9299926757812, "close": 545.9299926757812, "volume": 0 }, { "time": "2026-04-13", "open": 551.47998046875, "high": 551.47998046875, "low": 551.47998046875, "close": 551.47998046875, "volume": 0 }, { "time": "2026-04-14", "open": 557.989990234375, "high": 557.989990234375, "low": 557.989990234375, "close": 557.989990234375, "volume": 0 }, { "time": "2026-04-15", "open": 562.47998046875, "high": 562.47998046875, "low": 562.47998046875, "close": 562.47998046875, "volume": 0 }, { "time": "2026-04-16", "open": 563.9600219726562, "high": 563.9600219726562, "low": 563.9600219726562, "close": 563.9600219726562, "volume": 0 }, { "time": "2026-04-17", "open": 570.75, "high": 570.75, "low": 570.75, "close": 570.75, "volume": 0 }, { "time": "2026-04-20", "open": 569.4000244140625, "high": 569.4000244140625, "low": 569.4000244140625, "close": 569.4000244140625, "volume": 0 }, { "time": "2026-04-21", "open": 565.7899780273438, "high": 565.7899780273438, "low": 565.7899780273438, "close": 565.7899780273438, "volume": 0 }, { "time": "2026-04-22", "open": 571.719970703125, "high": 571.719970703125, "low": 571.719970703125, "close": 571.719970703125, "volume": 0 }, { "time": "2026-04-23", "open": 569.3599853515625, "high": 569.3599853515625, "low": 569.3599853515625, "close": 569.3599853515625, "volume": 0 }, { "time": "2026-04-24", "open": 573.9299926757812, "high": 573.9299926757812, "low": 573.9299926757812, "close": 573.9299926757812, "volume": 0 }, { "time": "2026-04-27", "open": 574.6300048828125, "high": 574.6300048828125, "low": 574.6300048828125, "close": 574.6300048828125, "volume": 0 }, { "time": "2026-04-28", "open": 571.8300170898438, "high": 571.8300170898438, "low": 571.8300170898438, "close": 571.8300170898438, "volume": 0 }, { "time": "2026-04-29", "open": 571.5999755859375, "high": 571.5999755859375, "low": 571.5999755859375, "close": 571.5999755859375, "volume": 0 }, { "time": "2026-04-30", "open": 577.469970703125, "high": 577.469970703125, "low": 577.469970703125, "close": 577.469970703125, "volume": 0 }, { "time": "2026-05-01", "open": 579.1799926757812, "high": 579.1799926757812, "low": 579.1799926757812, "close": 579.1799926757812, "volume": 0 }, { "time": "2026-05-04", "open": 576.8599853515625, "high": 576.8599853515625, "low": 576.8599853515625, "close": 576.8599853515625, "volume": 0 }, { "time": "2026-05-05", "open": 581.5499877929688, "high": 581.5499877929688, "low": 581.5499877929688, "close": 581.5499877929688, "volume": 0 }, { "time": "2026-05-06", "open": 590.0399780273438, "high": 590.0399780273438, "low": 590.0399780273438, "close": 590.0399780273438, "volume": 0 }, { "time": "2026-05-07", "open": 587.7999877929688, "high": 587.7999877929688, "low": 587.7999877929688, "close": 587.7999877929688, "volume": 0 }, { "time": "2026-05-08", "open": 592.8400268554688, "high": 592.8400268554688, "low": 592.8400268554688, "close": 592.8400268554688, "volume": 0 }, { "time": "2026-05-11", "open": 594, "high": 594, "low": 594, "close": 594, "volume": 0 }, { "time": "2026-05-12", "open": 593.0700073242188, "high": 593.0700073242188, "low": 593.0700073242188, "close": 593.0700073242188, "volume": 0 }, { "time": "2026-05-13", "open": 596.5599975585938, "high": 596.5599975585938, "low": 596.5599975585938, "close": 596.5599975585938, "volume": 0 }, { "time": "2026-05-14", "open": 601.1400146484375, "high": 601.1400146484375, "low": 601.1400146484375, "close": 601.1400146484375, "volume": 0 }, { "time": "2026-05-15", "open": 593.8200073242188, "high": 593.8200073242188, "low": 593.8200073242188, "close": 593.8200073242188, "volume": 0 }, { "time": "2026-05-18", "open": 593.4199829101562, "high": 593.4199829101562, "low": 593.4199829101562, "close": 593.4199829101562, "volume": 0 }, { "time": "2026-05-19", "open": 589.489990234375, "high": 589.489990234375, "low": 589.489990234375, "close": 589.489990234375, "volume": 0 }, { "time": "2026-05-20", "open": 595.8699951171875, "high": 595.8699951171875, "low": 595.8699951171875, "close": 595.8699951171875, "volume": 0 }, { "time": "2026-05-21", "open": 596.9600219726562, "high": 596.9600219726562, "low": 596.9600219726562, "close": 596.9600219726562, "volume": 0 }, { "time": "2026-05-22", "open": 599.219970703125, "high": 599.219970703125, "low": 599.219970703125, "close": 599.219970703125, "volume": 0 }, { "time": "2026-05-26", "open": 602.9199829101562, "high": 602.9199829101562, "low": 602.9199829101562, "close": 602.9199829101562, "volume": 0 }, { "time": "2026-05-27", "open": 603.02001953125, "high": 603.02001953125, "low": 603.02001953125, "close": 603.02001953125, "volume": 0 }, { "time": "2026-05-28", "open": 606.5, "high": 606.5, "low": 606.5, "close": 606.5, "volume": 0 }, { "time": "2026-05-29", "open": 607.8499755859375, "high": 607.8499755859375, "low": 607.8499755859375, "close": 607.8499755859375, "volume": 0 }, { "time": "2026-06-01", "open": 609.489990234375, "high": 609.489990234375, "low": 609.489990234375, "close": 609.489990234375, "volume": 0 }, { "time": "2026-06-02", "open": 610.2899780273438, "high": 610.2899780273438, "low": 610.2899780273438, "close": 610.2899780273438, "volume": 0 }, { "time": "2026-06-03", "open": 605.8099975585938, "high": 605.8099975585938, "low": 605.8099975585938, "close": 605.8099975585938, "volume": 0 }, { "time": "2026-06-04", "open": 608.3699951171875, "high": 608.3699951171875, "low": 608.3699951171875, "close": 608.3699951171875, "volume": 0 }, { "time": "2026-06-05", "open": 592.3699951171875, "high": 592.3699951171875, "low": 592.3699951171875, "close": 592.3699951171875, "volume": 0 }, { "time": "2026-06-08", "open": 594.1599731445312, "high": 594.1599731445312, "low": 594.1599731445312, "close": 594.1599731445312, "volume": 0 }, { "time": "2026-06-09", "open": 592.6400146484375, "high": 592.6400146484375, "low": 592.6400146484375, "close": 592.6400146484375, "volume": 0 }, { "time": "2026-06-10", "open": 583.0599975585938, "high": 583.0599975585938, "low": 583.0599975585938, "close": 583.0599975585938, "volume": 0 }, { "time": "2026-06-11", "open": 593.280029296875, "high": 593.280029296875, "low": 593.280029296875, "close": 593.280029296875, "volume": 0 }, { "time": "2026-06-12", "open": 596.2899780273438, "high": 596.2899780273438, "low": 596.2899780273438, "close": 596.2899780273438, "volume": 0 }, { "time": "2026-06-15", "open": 606.280029296875, "high": 606.280029296875, "low": 606.280029296875, "close": 606.280029296875, "volume": 0 }, { "time": "2026-06-16", "open": 602.8499755859375, "high": 602.8499755859375, "low": 602.8499755859375, "close": 602.8499755859375, "volume": 0 }, { "time": "2026-06-17", "open": 595.5399780273438, "high": 595.5399780273438, "low": 595.5399780273438, "close": 595.5399780273438, "volume": 0 }, { "time": "2026-06-18", "open": 602.010009765625, "high": 602.010009765625, "low": 602.010009765625, "close": 602.010009765625, "volume": 0 }, { "time": "2026-06-22", "open": 599.8099975585938, "high": 599.8099975585938, "low": 599.8099975585938, "close": 599.8099975585938, "volume": 0 }, { "time": "2026-06-23", "open": 591.2000122070312, "high": 591.2000122070312, "low": 591.2000122070312, "close": 591.2000122070312, "volume": 0 }, { "time": "2026-06-24", "open": 588.8300170898438, "high": 588.8300170898438, "low": 588.8300170898438, "close": 588.8300170898438, "volume": 0 }, { "time": "2026-06-25", "open": 588.7999877929688, "high": 588.7999877929688, "low": 588.7999877929688, "close": 588.7999877929688, "volume": 0 }, { "time": "2026-06-26", "open": 588.530029296875, "high": 588.530029296875, "low": 588.530029296875, "close": 588.530029296875, "volume": 0 }, { "time": "2026-06-29", "open": 595.4500122070312, "high": 595.4500122070312, "low": 595.4500122070312, "close": 595.4500122070312, "volume": 0 }, { "time": "2026-06-30", "open": 600.219970703125, "high": 600.219970703125, "low": 600.219970703125, "close": 600.219970703125, "volume": 0 }, { "time": "2026-07-01", "open": 598.9500122070312, "high": 598.9500122070312, "low": 598.9500122070312, "close": 598.9500122070312, "volume": 0 }, { "time": "2026-07-02", "open": 598.969970703125, "high": 598.969970703125, "low": 598.969970703125, "close": 598.969970703125, "volume": 0 }, { "time": "2026-07-06", "open": 603.3699951171875, "high": 603.3699951171875, "low": 603.3699951171875, "close": 603.3699951171875, "volume": 0 }, { "time": "2026-07-07", "open": 600.6900024414062, "high": 600.6900024414062, "low": 600.6900024414062, "close": 600.6900024414062, "volume": 0 }, { "time": "2026-07-08", "open": 598.989990234375, "high": 598.989990234375, "low": 598.989990234375, "close": 598.989990234375, "volume": 0 }, { "time": "2026-07-09", "open": 603.8900146484375, "high": 603.8900146484375, "low": 603.8900146484375, "close": 603.8900146484375, "volume": 0 }, { "time": "2026-07-10", "open": 606.489990234375, "high": 606.489990234375, "low": 606.489990234375, "close": 606.489990234375, "volume": 0 }, { "time": "2026-07-13", "open": 601.6900024414062, "high": 601.6900024414062, "low": 601.6900024414062, "close": 601.6900024414062, "volume": 0 }, { "time": "2026-07-14", "open": 603.9500122070312, "high": 603.9500122070312, "low": 603.9500122070312, "close": 603.9500122070312, "volume": 0 }, { "time": "2026-07-15", "open": 606.2999877929688, "high": 606.2999877929688, "low": 606.2999877929688, "close": 606.2999877929688, "volume": 0 }, { "time": "2026-07-16", "open": 603.2000122070312, "high": 603.2000122070312, "low": 603.2000122070312, "close": 603.2000122070312, "volume": 0 }, { "time": "2026-07-17", "open": 597.1199951171875, "high": 597.1199951171875, "low": 597.1199951171875, "close": 597.1199951171875, "volume": 0 }, { "time": "2026-07-20", "open": 595.97998046875, "high": 595.97998046875, "low": 595.97998046875, "close": 595.97998046875, "volume": 0 }, { "time": "2026-07-21", "open": 601.260009765625, "high": 601.260009765625, "low": 601.260009765625, "close": 601.260009765625, "volume": 0 }, { "time": "2026-07-22", "open": 600.4500122070312, "high": 600.4500122070312, "low": 600.4500122070312, "close": 600.4500122070312, "volume": 0 }, { "time": "2026-07-23", "open": 593.2000122070312, "high": 593.2000122070312, "low": 593.2000122070312, "close": 593.2000122070312, "volume": 0 } ], "ma": [ { "time": "2025-10-03", "value": 528.8279986572265 }, { "time": "2025-10-06", "value": 529.3975982666016 }, { "time": "2025-10-07", "value": 529.9237982177734 }, { "time": "2025-10-08", "value": 530.5441973876954 }, { "time": "2025-10-09", "value": 531.1475970458985 }, { "time": "2025-10-10", "value": 531.492797241211 }, { "time": "2025-10-13", "value": 532.1687976074219 }, { "time": "2025-10-14", "value": 532.6779968261719 }, { "time": "2025-10-15", "value": 533.2815966796875 }, { "time": "2025-10-16", "value": 533.7423962402344 }, { "time": "2025-10-17", "value": 534.2679968261718 }, { "time": "2025-10-20", "value": 534.8279968261719 }, { "time": "2025-10-21", "value": 535.4133972167969 }, { "time": "2025-10-22", "value": 535.8223962402344 }, { "time": "2025-10-23", "value": 536.2607971191406 }, { "time": "2025-10-24", "value": 536.7827978515625 }, { "time": "2025-10-27", "value": 537.4687976074218 }, { "time": "2025-10-28", "value": 538.1807983398437 }, { "time": "2025-10-29", "value": 538.952998046875 }, { "time": "2025-10-30", "value": 539.6391979980468 }, { "time": "2025-10-31", "value": 540.3955981445313 }, { "time": "2025-11-03", "value": 541.0137976074219 }, { "time": "2025-11-04", "value": 541.5461975097656 }, { "time": "2025-11-05", "value": 542.0747973632813 }, { "time": "2025-11-06", "value": 542.4545971679687 }, { "time": "2025-11-07", "value": 542.8157971191406 }, { "time": "2025-11-10", "value": 543.4139965820312 }, { "time": "2025-11-11", "value": 544.1057971191407 }, { "time": "2025-11-12", "value": 544.751796875 }, { "time": "2025-11-13", "value": 545.1247961425781 }, { "time": "2025-11-14", "value": 545.5265966796875 }, { "time": "2025-11-17", "value": 545.8061962890625 }, { "time": "2025-11-18", "value": 545.9679968261719 }, { "time": "2025-11-19", "value": 546.1387963867187 }, { "time": "2025-11-20", "value": 546.0523962402344 }, { "time": "2025-11-21", "value": 546.07599609375 }, { "time": "2025-11-24", "value": 546.2131958007812 }, { "time": "2025-11-25", "value": 546.4635961914063 }, { "time": "2025-11-26", "value": 546.800595703125 }, { "time": "2025-11-28", "value": 547.145595703125 }, { "time": "2025-12-01", "value": 547.3797961425781 }, { "time": "2025-12-02", "value": 547.5927966308594 }, { "time": "2025-12-03", "value": 547.8993969726563 }, { "time": "2025-12-04", "value": 548.2799975585938 }, { "time": "2025-12-05", "value": 548.737998046875 }, { "time": "2025-12-08", "value": 549.0941979980469 }, { "time": "2025-12-09", "value": 549.412197265625 }, { "time": "2025-12-10", "value": 549.7603979492187 }, { "time": "2025-12-11", "value": 550.0943981933593 }, { "time": "2025-12-12", "value": 550.3023974609375 }, { "time": "2025-12-15", "value": 550.4927978515625 }, { "time": "2025-12-16", "value": 550.6163977050782 }, { "time": "2025-12-17", "value": 550.6533984375 }, { "time": "2025-12-18", "value": 550.713798828125 }, { "time": "2025-12-19", "value": 550.9017993164063 }, { "time": "2025-12-22", "value": 551.4577990722656 }, { "time": "2025-12-23", "value": 551.7767993164063 }, { "time": "2025-12-24", "value": 552.1485998535156 }, { "time": "2025-12-26", "value": 552.4735998535157 }, { "time": "2025-12-29", "value": 552.8282006835938 }, { "time": "2025-12-30", "value": 553.110400390625 }, { "time": "2025-12-31", "value": 553.19580078125 }, { "time": "2026-01-02", "value": 553.3042004394531 }, { "time": "2026-01-05", "value": 553.5414013671875 }, { "time": "2026-01-06", "value": 553.7848010253906 }, { "time": "2026-01-07", "value": 553.9024011230468 }, { "time": "2026-01-08", "value": 553.8852014160157 }, { "time": "2026-01-09", "value": 553.9150012207032 }, { "time": "2026-01-12", "value": 553.9640014648437 }, { "time": "2026-01-13", "value": 554.1024011230469 }, { "time": "2026-01-14", "value": 554.151201171875 }, { "time": "2026-01-15", "value": 554.2094018554687 }, { "time": "2026-01-16", "value": 554.3916015625 }, { "time": "2026-01-20", "value": 554.3030017089844 }, { "time": "2026-01-21", "value": 554.4654016113282 }, { "time": "2026-01-22", "value": 554.6738024902344 }, { "time": "2026-01-23", "value": 554.7168029785156 }, { "time": "2026-01-26", "value": 554.7926025390625 }, { "time": "2026-01-27", "value": 554.9066027832031 }, { "time": "2026-01-28", "value": 555.2042028808594 }, { "time": "2026-01-29", "value": 555.4906030273437 }, { "time": "2026-01-30", "value": 555.8288037109374 }, { "time": "2026-02-02", "value": 556.3168029785156 }, { "time": "2026-02-03", "value": 556.6694030761719 }, { "time": "2026-02-04", "value": 557.1324035644532 }, { "time": "2026-02-05", "value": 557.3538037109375 }, { "time": "2026-02-06", "value": 557.6254040527343 }, { "time": "2026-02-09", "value": 557.8508044433594 }, { "time": "2026-02-10", "value": 557.9634045410156 }, { "time": "2026-02-11", "value": 558.0160046386719 }, { "time": "2026-02-12", "value": 557.9520043945313 }, { "time": "2026-02-13", "value": 557.8674035644531 }, { "time": "2026-02-17", "value": 557.7622033691406 }, { "time": "2026-02-18", "value": 557.7062036132812 }, { "time": "2026-02-19", "value": 557.5970031738282 }, { "time": "2026-02-20", "value": 557.6030041503906 }, { "time": "2026-02-23", "value": 557.5032043457031 }, { "time": "2026-02-24", "value": 557.4130041503906 }, { "time": "2026-02-25", "value": 557.3904040527344 }, { "time": "2026-02-26", "value": 557.4268041992187 }, { "time": "2026-02-27", "value": 557.4316040039063 }, { "time": "2026-03-02", "value": 557.4680041503906 }, { "time": "2026-03-03", "value": 557.5280041503906 }, { "time": "2026-03-04", "value": 557.5866040039062 }, { "time": "2026-03-05", "value": 557.4854040527343 }, { "time": "2026-03-06", "value": 557.1666040039063 }, { "time": "2026-03-09", "value": 557.0102038574219 }, { "time": "2026-03-10", "value": 556.7956030273438 }, { "time": "2026-03-11", "value": 556.5746032714844 }, { "time": "2026-03-12", "value": 556.2258032226563 }, { "time": "2026-03-13", "value": 555.8284033203125 }, { "time": "2026-03-16", "value": 555.6216027832031 }, { "time": "2026-03-17", "value": 555.4188024902344 }, { "time": "2026-03-18", "value": 554.9980017089844 }, { "time": "2026-03-19", "value": 554.4784020996094 }, { "time": "2026-03-20", "value": 553.8360021972657 }, { "time": "2026-03-23", "value": 553.3138024902344 }, { "time": "2026-03-24", "value": 552.5696020507812 }, { "time": "2026-03-25", "value": 551.8638012695312 }, { "time": "2026-03-26", "value": 550.9960009765625 }, { "time": "2026-03-27", "value": 550.0148010253906 }, { "time": "2026-03-30", "value": 548.9642004394532 }, { "time": "2026-03-31", "value": 548.2170007324219 }, { "time": "2026-04-01", "value": 547.7756005859375 }, { "time": "2026-04-02", "value": 547.2194006347656 }, { "time": "2026-04-06", "value": 546.649599609375 }, { "time": "2026-04-07", "value": 546.0833996582031 }, { "time": "2026-04-08", "value": 545.7271997070312 }, { "time": "2026-04-09", "value": 545.3927990722656 }, { "time": "2026-04-10", "value": 545.0479992675781 }, { "time": "2026-04-13", "value": 544.8285986328125 }, { "time": "2026-04-14", "value": 544.7869982910156 }, { "time": "2026-04-15", "value": 544.7743981933594 }, { "time": "2026-04-16", "value": 544.8859985351562 }, { "time": "2026-04-17", "value": 545.1897985839844 }, { "time": "2026-04-20", "value": 545.6027990722656 }, { "time": "2026-04-21", "value": 545.7269982910157 }, { "time": "2026-04-22", "value": 545.9161975097657 }, { "time": "2026-04-23", "value": 546.0947973632813 }, { "time": "2026-04-24", "value": 546.3649975585937 }, { "time": "2026-04-27", "value": 546.8237976074219 }, { "time": "2026-04-28", "value": 547.2195983886719 }, { "time": "2026-04-29", "value": 547.597998046875 }, { "time": "2026-04-30", "value": 548.031796875 }, { "time": "2026-05-01", "value": 548.5295971679687 }, { "time": "2026-05-04", "value": 548.9037963867188 }, { "time": "2026-05-05", "value": 549.4873962402344 }, { "time": "2026-05-06", "value": 550.155595703125 }, { "time": "2026-05-07", "value": 550.6879956054687 }, { "time": "2026-05-08", "value": 551.381396484375 }, { "time": "2026-05-11", "value": 552.1453967285156 }, { "time": "2026-05-12", "value": 552.8853967285156 }, { "time": "2026-05-13", "value": 553.7997961425781 }, { "time": "2026-05-14", "value": 554.7201965332031 }, { "time": "2026-05-15", "value": 555.556396484375 }, { "time": "2026-05-18", "value": 556.5297961425781 }, { "time": "2026-05-19", "value": 557.3329956054688 }, { "time": "2026-05-20", "value": 558.28599609375 }, { "time": "2026-05-21", "value": 559.2695959472657 }, { "time": "2026-05-22", "value": 560.464794921875 }, { "time": "2026-05-26", "value": 561.7979943847656 }, { "time": "2026-05-27", "value": 563.0235949707031 }, { "time": "2026-05-28", "value": 564.2913952636719 }, { "time": "2026-05-29", "value": 565.7337951660156 }, { "time": "2026-06-01", "value": 567.2379943847657 }, { "time": "2026-06-02", "value": 568.9195935058593 }, { "time": "2026-06-03", "value": 570.3903930664062 }, { "time": "2026-06-04", "value": 572.0617932128906 }, { "time": "2026-06-05", "value": 573.3559936523437 }, { "time": "2026-06-08", "value": 574.8695935058594 }, { "time": "2026-06-09", "value": 576.5259936523438 }, { "time": "2026-06-10", "value": 578.0309936523438 }, { "time": "2026-06-11", "value": 579.44359375 }, { "time": "2026-06-12", "value": 580.8411938476562 }, { "time": "2026-06-15", "value": 582.4259948730469 }, { "time": "2026-06-16", "value": 583.894794921875 }, { "time": "2026-06-17", "value": 585.2091943359375 }, { "time": "2026-06-18", "value": 586.3871948242188 }, { "time": "2026-06-22", "value": 587.4535949707031 }, { "time": "2026-06-23", "value": 588.3589953613281 }, { "time": "2026-06-24", "value": 589.10599609375 }, { "time": "2026-06-25", "value": 589.7221960449219 }, { "time": "2026-06-26", "value": 590.2431970214843 }, { "time": "2026-06-29", "value": 590.8729968261719 }, { "time": "2026-06-30", "value": 591.4623962402344 }, { "time": "2026-07-01", "value": 592.0533959960937 }, { "time": "2026-07-02", "value": 592.7169958496094 }, { "time": "2026-07-06", "value": 593.3499963378906 }, { "time": "2026-07-07", "value": 593.9765966796875 }, { "time": "2026-07-08", "value": 594.4777966308594 }, { "time": "2026-07-09", "value": 595.0629968261719 }, { "time": "2026-07-10", "value": 595.7561962890625 }, { "time": "2026-07-13", "value": 596.3579968261719 }, { "time": "2026-07-14", "value": 596.88759765625 }, { "time": "2026-07-15", "value": 597.4299975585938 }, { "time": "2026-07-16", "value": 597.9567980957031 }, { "time": "2026-07-17", "value": 598.2681982421875 }, { "time": "2026-07-20", "value": 598.3869982910156 }, { "time": "2026-07-21", "value": 598.6561987304688 }, { "time": "2026-07-22", "value": 598.8083984375 }, { "time": "2026-07-23", "value": 598.7923986816406 } ], "analysis": null }