{ "ok": true, "cached": false, "ticker": "VIVIX", "price": 86.23, "above_50dma": true, "insider_buys_last_30d": [], "insider_sells_last_30d": [], "congress_trades": [], "bot_signals": [], "bot_positions": [], "headlines": [ { "title": "Value Is Quietly Winning 2026 and These 3 Dividend-Paying Value ETFs Prove You Do Not Need Tech to Beat the Market", "publisher": "24/7 Wall St.", "link": "https://finance.yahoo.com/m/ec7894bf-0e68-3a93-a69c-2d7304ad42f6/value-is-quietly-winning-2026.html", "published": "2026-07-23" }, { "title": "Are the Odds of a Wider Middle East Conflict Rising? ETFs to Consider", "publisher": "Zacks", "link": "https://finance.yahoo.com/markets/stocks/articles/odds-wider-middle-east-conflict-152000975.html", "published": "2026-07-20" }, { "title": "Seeking Stability? Investing in These ETFs Could Make Sense Now", "publisher": "Zacks", "link": "https://finance.yahoo.com/markets/stocks/articles/seeking-stability-investing-etfs-could-153400975.html", "published": "2026-07-17" }, { "title": "VLUE vs. VTV: Does the Value Factor Beat Just Buying Vanguard’s Value ETF?", "publisher": "24/7 Wall St.", "link": "https://finance.yahoo.com/m/a9164ce9-ff3f-3d98-9bf4-de012c41bdd9/vlue-vs.-vtv%3A-does-the-value.html", "published": "2026-07-14" }, { "title": "Goldman Sounds Alarm on AI-Driven Inflation: ETFs to Watch", "publisher": "Zacks", "link": "https://finance.yahoo.com/economy/articles/goldman-sounds-alarm-ai-driven-153600596.html", "published": "2026-07-13" }, { "title": "Are the Odds of a Fed Rate Hike Rising? ETFs Worth Watching Now", "publisher": "Zacks", "link": "https://finance.yahoo.com/economy/policy/articles/odds-fed-rate-hike-rising-145000549.html", "published": "2026-07-10" }, { "title": "VTV’s Next 12 Months Hinge on One Fed Inflation Signal: Here’s What to Watch", "publisher": "24/7 Wall St.", "link": "https://finance.yahoo.com/m/126241ab-3a83-3846-bc99-c38e408a5b4c/vtv%E2%80%99s-next-12-months-hinge-on.html", "published": "2026-07-02" }, { "title": "Anxious About an AI Bubble? ETFs to Help Navigate the Risk", "publisher": "Zacks", "link": "https://finance.yahoo.com/markets/stocks/articles/anxious-ai-bubble-etfs-help-152100501.html", "published": "2026-06-30" } ], "bars": [ { "time": "2025-07-25", "open": 70.44000244140625, "high": 70.44000244140625, "low": 70.44000244140625, "close": 70.44000244140625, "volume": 0 }, { "time": "2025-07-28", "open": 70.0999984741211, "high": 70.0999984741211, "low": 70.0999984741211, "close": 70.0999984741211, "volume": 0 }, { "time": "2025-07-29", "open": 70.08999633789062, "high": 70.08999633789062, "low": 70.08999633789062, "close": 70.08999633789062, "volume": 0 }, { "time": "2025-07-30", "open": 69.69000244140625, "high": 69.69000244140625, "low": 69.69000244140625, "close": 69.69000244140625, "volume": 0 }, { "time": "2025-07-31", "open": 69.06999969482422, "high": 69.06999969482422, "low": 69.06999969482422, "close": 69.06999969482422, "volume": 0 }, { "time": "2025-08-01", "open": 68.4800033569336, "high": 68.4800033569336, "low": 68.4800033569336, "close": 68.4800033569336, "volume": 0 }, { "time": "2025-08-04", "open": 69.0999984741211, "high": 69.0999984741211, "low": 69.0999984741211, "close": 69.0999984741211, "volume": 0 }, { "time": "2025-08-05", "open": 69.11000061035156, "high": 69.11000061035156, "low": 69.11000061035156, "close": 69.11000061035156, "volume": 0 }, { "time": "2025-08-06", "open": 69.05000305175781, "high": 69.05000305175781, "low": 69.05000305175781, "close": 69.05000305175781, "volume": 0 }, { "time": "2025-08-07", "open": 68.9800033569336, "high": 68.9800033569336, "low": 68.9800033569336, "close": 68.9800033569336, "volume": 0 }, { "time": "2025-08-08", "open": 69.4000015258789, "high": 69.4000015258789, "low": 69.4000015258789, "close": 69.4000015258789, "volume": 0 }, { "time": "2025-08-11", "open": 69.2699966430664, "high": 69.2699966430664, "low": 69.2699966430664, "close": 69.2699966430664, "volume": 0 }, { "time": "2025-08-12", "open": 70.01000213623047, "high": 70.01000213623047, "low": 70.01000213623047, "close": 70.01000213623047, "volume": 0 }, { "time": "2025-08-13", "open": 70.5199966430664, "high": 70.5199966430664, "low": 70.5199966430664, "close": 70.5199966430664, "volume": 0 }, { "time": "2025-08-14", "open": 70.4000015258789, "high": 70.4000015258789, "low": 70.4000015258789, "close": 70.4000015258789, "volume": 0 }, { "time": "2025-08-15", "open": 70.30999755859375, "high": 70.30999755859375, "low": 70.30999755859375, "close": 70.30999755859375, "volume": 0 }, { "time": "2025-08-18", "open": 70.31999969482422, "high": 70.31999969482422, "low": 70.31999969482422, "close": 70.31999969482422, "volume": 0 }, { "time": "2025-08-19", "open": 70.6500015258789, "high": 70.6500015258789, "low": 70.6500015258789, "close": 70.6500015258789, "volume": 0 }, { "time": "2025-08-20", "open": 70.86000061035156, "high": 70.86000061035156, "low": 70.86000061035156, "close": 70.86000061035156, "volume": 0 }, { "time": "2025-08-21", "open": 70.61000061035156, "high": 70.61000061035156, "low": 70.61000061035156, "close": 70.61000061035156, "volume": 0 }, { "time": "2025-08-22", "open": 71.56999969482422, "high": 71.56999969482422, "low": 71.56999969482422, "close": 71.56999969482422, "volume": 0 }, { "time": "2025-08-25", "open": 71.0199966430664, "high": 71.0199966430664, "low": 71.0199966430664, "close": 71.0199966430664, "volume": 0 }, { "time": "2025-08-26", "open": 71.20999908447266, "high": 71.20999908447266, "low": 71.20999908447266, "close": 71.20999908447266, "volume": 0 }, { "time": "2025-08-27", "open": 71.41999816894531, "high": 71.41999816894531, "low": 71.41999816894531, "close": 71.41999816894531, "volume": 0 }, { "time": "2025-08-28", "open": 71.43000030517578, "high": 71.43000030517578, "low": 71.43000030517578, "close": 71.43000030517578, "volume": 0 }, { "time": "2025-08-29", "open": 71.44999694824219, "high": 71.44999694824219, "low": 71.44999694824219, "close": 71.44999694824219, "volume": 0 }, { "time": "2025-09-02", "open": 71.16000366210938, "high": 71.16000366210938, "low": 71.16000366210938, "close": 71.16000366210938, "volume": 0 }, { "time": "2025-09-03", "open": 70.9000015258789, "high": 70.9000015258789, "low": 70.9000015258789, "close": 70.9000015258789, "volume": 0 }, { "time": "2025-09-04", "open": 71.41999816894531, "high": 71.41999816894531, "low": 71.41999816894531, "close": 71.41999816894531, "volume": 0 }, { "time": "2025-09-05", "open": 71.19000244140625, "high": 71.19000244140625, "low": 71.19000244140625, "close": 71.19000244140625, "volume": 0 }, { "time": "2025-09-08", "open": 71.05999755859375, "high": 71.05999755859375, "low": 71.05999755859375, "close": 71.05999755859375, "volume": 0 }, { "time": "2025-09-09", "open": 71.18000030517578, "high": 71.18000030517578, "low": 71.18000030517578, "close": 71.18000030517578, "volume": 0 }, { "time": "2025-09-10", "open": 71.69999694824219, "high": 71.69999694824219, "low": 71.69999694824219, "close": 71.69999694824219, "volume": 0 }, { "time": "2025-09-11", "open": 72.5999984741211, "high": 72.5999984741211, "low": 72.5999984741211, "close": 72.5999984741211, "volume": 0 }, { "time": "2025-09-12", "open": 72.12000274658203, "high": 72.12000274658203, "low": 72.12000274658203, "close": 72.12000274658203, "volume": 0 }, { "time": "2025-09-15", "open": 71.98999786376953, "high": 71.98999786376953, "low": 71.98999786376953, "close": 71.98999786376953, "volume": 0 }, { "time": "2025-09-16", "open": 71.91999816894531, "high": 71.91999816894531, "low": 71.91999816894531, "close": 71.91999816894531, "volume": 0 }, { "time": "2025-09-17", "open": 72.2300033569336, "high": 72.2300033569336, "low": 72.2300033569336, "close": 72.2300033569336, "volume": 0 }, { "time": "2025-09-18", "open": 72.4800033569336, "high": 72.4800033569336, "low": 72.4800033569336, "close": 72.4800033569336, "volume": 0 }, { "time": "2025-09-19", "open": 72.44999694824219, "high": 72.44999694824219, "low": 72.44999694824219, "close": 72.44999694824219, "volume": 0 }, { "time": "2025-09-22", "open": 72.47000122070312, "high": 72.47000122070312, "low": 72.47000122070312, "close": 72.47000122070312, "volume": 0 }, { "time": "2025-09-23", "open": 72.62000274658203, "high": 72.62000274658203, "low": 72.62000274658203, "close": 72.62000274658203, "volume": 0 }, { "time": "2025-09-24", "open": 72.5199966430664, "high": 72.5199966430664, "low": 72.5199966430664, "close": 72.5199966430664, "volume": 0 }, { "time": "2025-09-25", "open": 72.16999816894531, "high": 72.16999816894531, "low": 72.16999816894531, "close": 72.16999816894531, "volume": 0 }, { "time": "2025-09-26", "open": 72.7699966430664, "high": 72.7699966430664, "low": 72.7699966430664, "close": 72.7699966430664, "volume": 0 }, { "time": "2025-09-29", "open": 72.45999908447266, "high": 72.45999908447266, "low": 72.45999908447266, "close": 72.45999908447266, "volume": 0 }, { "time": "2025-09-30", "open": 72.73999786376953, "high": 72.73999786376953, "low": 72.73999786376953, "close": 72.73999786376953, "volume": 0 }, { "time": "2025-10-01", "open": 72.9000015258789, "high": 72.9000015258789, "low": 72.9000015258789, "close": 72.9000015258789, "volume": 0 }, { "time": "2025-10-02", "open": 72.76000213623047, "high": 72.76000213623047, "low": 72.76000213623047, "close": 72.76000213623047, "volume": 0 }, { "time": "2025-10-03", "open": 73.1500015258789, "high": 73.1500015258789, "low": 73.1500015258789, "close": 73.1500015258789, "volume": 0 }, { "time": "2025-10-06", "open": 73.06999969482422, "high": 73.06999969482422, "low": 73.06999969482422, "close": 73.06999969482422, "volume": 0 }, { "time": "2025-10-07", "open": 72.9800033569336, "high": 72.9800033569336, "low": 72.9800033569336, "close": 72.9800033569336, "volume": 0 }, { "time": "2025-10-08", "open": 72.94999694824219, "high": 72.94999694824219, "low": 72.94999694824219, "close": 72.94999694824219, "volume": 0 }, { "time": "2025-10-09", "open": 72.58000183105469, "high": 72.58000183105469, "low": 72.58000183105469, "close": 72.58000183105469, "volume": 0 }, { "time": "2025-10-10", "open": 71.33000183105469, "high": 71.33000183105469, "low": 71.33000183105469, "close": 71.33000183105469, "volume": 0 }, { "time": "2025-10-13", "open": 71.9800033569336, "high": 71.9800033569336, "low": 71.9800033569336, "close": 71.9800033569336, "volume": 0 }, { "time": "2025-10-14", "open": 72.62000274658203, "high": 72.62000274658203, "low": 72.62000274658203, "close": 72.62000274658203, "volume": 0 }, { "time": "2025-10-15", "open": 72.7699966430664, "high": 72.7699966430664, "low": 72.7699966430664, "close": 72.7699966430664, "volume": 0 }, { "time": "2025-10-16", "open": 72.05000305175781, "high": 72.05000305175781, "low": 72.05000305175781, "close": 72.05000305175781, "volume": 0 }, { "time": "2025-10-17", "open": 72.41000366210938, "high": 72.41000366210938, "low": 72.41000366210938, "close": 72.41000366210938, "volume": 0 }, { "time": "2025-10-20", "open": 72.97000122070312, "high": 72.97000122070312, "low": 72.97000122070312, "close": 72.97000122070312, "volume": 0 }, { "time": "2025-10-21", "open": 73.02999877929688, "high": 73.02999877929688, "low": 73.02999877929688, "close": 73.02999877929688, "volume": 0 }, { "time": "2025-10-22", "open": 72.80000305175781, "high": 72.80000305175781, "low": 72.80000305175781, "close": 72.80000305175781, "volume": 0 }, { "time": "2025-10-23", "open": 73.02999877929688, "high": 73.02999877929688, "low": 73.02999877929688, "close": 73.02999877929688, "volume": 0 }, { "time": "2025-10-24", "open": 73.36000061035156, "high": 73.36000061035156, "low": 73.36000061035156, "close": 73.36000061035156, "volume": 0 }, { "time": "2025-10-27", "open": 73.63999938964844, "high": 73.63999938964844, "low": 73.63999938964844, "close": 73.63999938964844, "volume": 0 }, { "time": "2025-10-28", "open": 73.12999725341797, "high": 73.12999725341797, "low": 73.12999725341797, "close": 73.12999725341797, "volume": 0 }, { "time": "2025-10-29", "open": 72.55000305175781, "high": 72.55000305175781, "low": 72.55000305175781, "close": 72.55000305175781, "volume": 0 }, { "time": "2025-10-30", "open": 72.41000366210938, "high": 72.41000366210938, "low": 72.41000366210938, "close": 72.41000366210938, "volume": 0 }, { "time": "2025-10-31", "open": 72.44000244140625, "high": 72.44000244140625, "low": 72.44000244140625, "close": 72.44000244140625, "volume": 0 }, { "time": "2025-11-03", "open": 72.08999633789062, "high": 72.08999633789062, "low": 72.08999633789062, "close": 72.08999633789062, "volume": 0 }, { "time": "2025-11-04", "open": 71.88999938964844, "high": 71.88999938964844, "low": 71.88999938964844, "close": 71.88999938964844, "volume": 0 }, { "time": "2025-11-05", "open": 72.22000122070312, "high": 72.22000122070312, "low": 72.22000122070312, "close": 72.22000122070312, "volume": 0 }, { "time": "2025-11-06", "open": 72.12999725341797, "high": 72.12999725341797, "low": 72.12999725341797, "close": 72.12999725341797, "volume": 0 }, { "time": "2025-11-07", "open": 72.62000274658203, "high": 72.62000274658203, "low": 72.62000274658203, "close": 72.62000274658203, "volume": 0 }, { "time": "2025-11-10", "open": 72.93000030517578, "high": 72.93000030517578, "low": 72.93000030517578, "close": 72.93000030517578, "volume": 0 }, { "time": "2025-11-11", "open": 73.5, "high": 73.5, "low": 73.5, "close": 73.5, "volume": 0 }, { "time": "2025-11-12", "open": 73.88999938964844, "high": 73.88999938964844, "low": 73.88999938964844, "close": 73.88999938964844, "volume": 0 }, { "time": "2025-11-13", "open": 73.1500015258789, "high": 73.1500015258789, "low": 73.1500015258789, "close": 73.1500015258789, "volume": 0 }, { "time": "2025-11-14", "open": 72.95999908447266, "high": 72.95999908447266, "low": 72.95999908447266, "close": 72.95999908447266, "volume": 0 }, { "time": "2025-11-17", "open": 72.19999694824219, "high": 72.19999694824219, "low": 72.19999694824219, "close": 72.19999694824219, "volume": 0 }, { "time": "2025-11-18", "open": 72.1500015258789, "high": 72.1500015258789, "low": 72.1500015258789, "close": 72.1500015258789, "volume": 0 }, { "time": "2025-11-19", "open": 72.02999877929688, "high": 72.02999877929688, "low": 72.02999877929688, "close": 72.02999877929688, "volume": 0 }, { "time": "2025-11-20", "open": 71.3499984741211, "high": 71.3499984741211, "low": 71.3499984741211, "close": 71.3499984741211, "volume": 0 }, { "time": "2025-11-21", "open": 72.31999969482422, "high": 72.31999969482422, "low": 72.31999969482422, "close": 72.31999969482422, "volume": 0 }, { "time": "2025-11-24", "open": 72.44999694824219, "high": 72.44999694824219, "low": 72.44999694824219, "close": 72.44999694824219, "volume": 0 }, { "time": "2025-11-25", "open": 73.33999633789062, "high": 73.33999633789062, "low": 73.33999633789062, "close": 73.33999633789062, "volume": 0 }, { "time": "2025-11-26", "open": 73.83000183105469, "high": 73.83000183105469, "low": 73.83000183105469, "close": 73.83000183105469, "volume": 0 }, { "time": "2025-11-28", "open": 74.30000305175781, "high": 74.30000305175781, "low": 74.30000305175781, "close": 74.30000305175781, "volume": 0 }, { "time": "2025-12-01", "open": 73.76000213623047, "high": 73.76000213623047, "low": 73.76000213623047, "close": 73.76000213623047, "volume": 0 }, { "time": "2025-12-02", "open": 73.66999816894531, "high": 73.66999816894531, "low": 73.66999816894531, "close": 73.66999816894531, "volume": 0 }, { "time": "2025-12-03", "open": 74.33000183105469, "high": 74.33000183105469, "low": 74.33000183105469, "close": 74.33000183105469, "volume": 0 }, { "time": "2025-12-04", "open": 74.31999969482422, "high": 74.31999969482422, "low": 74.31999969482422, "close": 74.31999969482422, "volume": 0 }, { "time": "2025-12-05", "open": 74.2699966430664, "high": 74.2699966430664, "low": 74.2699966430664, "close": 74.2699966430664, "volume": 0 }, { "time": "2025-12-08", "open": 73.87999725341797, "high": 73.87999725341797, "low": 73.87999725341797, "close": 73.87999725341797, "volume": 0 }, { "time": "2025-12-09", "open": 73.69000244140625, "high": 73.69000244140625, "low": 73.69000244140625, "close": 73.69000244140625, "volume": 0 }, { "time": "2025-12-10", "open": 74.70999908447266, "high": 74.70999908447266, "low": 74.70999908447266, "close": 74.70999908447266, "volume": 0 }, { "time": "2025-12-11", "open": 75.33999633789062, "high": 75.33999633789062, "low": 75.33999633789062, "close": 75.33999633789062, "volume": 0 }, { "time": "2025-12-12", "open": 75.08999633789062, "high": 75.08999633789062, "low": 75.08999633789062, "close": 75.08999633789062, "volume": 0 }, { "time": "2025-12-15", "open": 75.37999725341797, "high": 75.37999725341797, "low": 75.37999725341797, "close": 75.37999725341797, "volume": 0 }, { "time": "2025-12-16", "open": 74.66000366210938, "high": 74.66000366210938, "low": 74.66000366210938, "close": 74.66000366210938, "volume": 0 }, { "time": "2025-12-17", "open": 74.4800033569336, "high": 74.4800033569336, "low": 74.4800033569336, "close": 74.4800033569336, "volume": 0 }, { "time": "2025-12-18", "open": 74.44999694824219, "high": 74.44999694824219, "low": 74.44999694824219, "close": 74.44999694824219, "volume": 0 }, { "time": "2025-12-19", "open": 74.63999938964844, "high": 74.63999938964844, "low": 74.63999938964844, "close": 74.63999938964844, "volume": 0 }, { "time": "2025-12-22", "open": 74.83000183105469, "high": 74.83000183105469, "low": 74.83000183105469, "close": 74.83000183105469, "volume": 0 }, { "time": "2025-12-23", "open": 74.87000274658203, "high": 74.87000274658203, "low": 74.87000274658203, "close": 74.87000274658203, "volume": 0 }, { "time": "2025-12-24", "open": 75.23999786376953, "high": 75.23999786376953, "low": 75.23999786376953, "close": 75.23999786376953, "volume": 0 }, { "time": "2025-12-26", "open": 75.19999694824219, "high": 75.19999694824219, "low": 75.19999694824219, "close": 75.19999694824219, "volume": 0 }, { "time": "2025-12-29", "open": 75.11000061035156, "high": 75.11000061035156, "low": 75.11000061035156, "close": 75.11000061035156, "volume": 0 }, { "time": "2025-12-30", "open": 75.02999877929688, "high": 75.02999877929688, "low": 75.02999877929688, "close": 75.02999877929688, "volume": 0 }, { "time": "2025-12-31", "open": 74.51000213623047, "high": 74.51000213623047, "low": 74.51000213623047, "close": 74.51000213623047, "volume": 0 }, { "time": "2026-01-02", "open": 75.22000122070312, "high": 75.22000122070312, "low": 75.22000122070312, "close": 75.22000122070312, "volume": 0 }, { "time": "2026-01-05", "open": 75.91999816894531, "high": 75.91999816894531, "low": 75.91999816894531, "close": 75.91999816894531, "volume": 0 }, { "time": "2026-01-06", "open": 76.55999755859375, "high": 76.55999755859375, "low": 76.55999755859375, "close": 76.55999755859375, "volume": 0 }, { "time": "2026-01-07", "open": 75.68000030517578, "high": 75.68000030517578, "low": 75.68000030517578, "close": 75.68000030517578, "volume": 0 }, { "time": "2026-01-08", "open": 76.30000305175781, "high": 76.30000305175781, "low": 76.30000305175781, "close": 76.30000305175781, "volume": 0 }, { "time": "2026-01-09", "open": 76.77999877929688, "high": 76.77999877929688, "low": 76.77999877929688, "close": 76.77999877929688, "volume": 0 }, { "time": "2026-01-12", "open": 76.80999755859375, "high": 76.80999755859375, "low": 76.80999755859375, "close": 76.80999755859375, "volume": 0 }, { "time": "2026-01-13", "open": 76.69999694824219, "high": 76.69999694824219, "low": 76.69999694824219, "close": 76.69999694824219, "volume": 0 }, { "time": "2026-01-14", "open": 77.0999984741211, "high": 77.0999984741211, "low": 77.0999984741211, "close": 77.0999984741211, "volume": 0 }, { "time": "2026-01-15", "open": 77.38999938964844, "high": 77.38999938964844, "low": 77.38999938964844, "close": 77.38999938964844, "volume": 0 }, { "time": "2026-01-16", "open": 77.37999725341797, "high": 77.37999725341797, "low": 77.37999725341797, "close": 77.37999725341797, "volume": 0 }, { "time": "2026-01-20", "open": 76.3499984741211, "high": 76.3499984741211, "low": 76.3499984741211, "close": 76.3499984741211, "volume": 0 }, { "time": "2026-01-21", "open": 77.41000366210938, "high": 77.41000366210938, "low": 77.41000366210938, "close": 77.41000366210938, "volume": 0 }, { "time": "2026-01-22", "open": 77.55000305175781, "high": 77.55000305175781, "low": 77.55000305175781, "close": 77.55000305175781, "volume": 0 }, { "time": "2026-01-23", "open": 77.08000183105469, "high": 77.08000183105469, "low": 77.08000183105469, "close": 77.08000183105469, "volume": 0 }, { "time": "2026-01-26", "open": 77.33000183105469, "high": 77.33000183105469, "low": 77.33000183105469, "close": 77.33000183105469, "volume": 0 }, { "time": "2026-01-27", "open": 77.31999969482422, "high": 77.31999969482422, "low": 77.31999969482422, "close": 77.31999969482422, "volume": 0 }, { "time": "2026-01-28", "open": 77.3499984741211, "high": 77.3499984741211, "low": 77.3499984741211, "close": 77.3499984741211, "volume": 0 }, { "time": "2026-01-29", "open": 77.91000366210938, "high": 77.91000366210938, "low": 77.91000366210938, "close": 77.91000366210938, "volume": 0 }, { "time": "2026-01-30", "open": 77.91999816894531, "high": 77.91999816894531, "low": 77.91999816894531, "close": 77.91999816894531, "volume": 0 }, { "time": "2026-02-02", "open": 78.58000183105469, "high": 78.58000183105469, "low": 78.58000183105469, "close": 78.58000183105469, "volume": 0 }, { "time": "2026-02-03", "open": 78.9800033569336, "high": 78.9800033569336, "low": 78.9800033569336, "close": 78.9800033569336, "volume": 0 }, { "time": "2026-02-04", "open": 79.43000030517578, "high": 79.43000030517578, "low": 79.43000030517578, "close": 79.43000030517578, "volume": 0 }, { "time": "2026-02-05", "open": 78.98999786376953, "high": 78.98999786376953, "low": 78.98999786376953, "close": 78.98999786376953, "volume": 0 }, { "time": "2026-02-06", "open": 80.5199966430664, "high": 80.5199966430664, "low": 80.5199966430664, "close": 80.5199966430664, "volume": 0 }, { "time": "2026-02-09", "open": 80.37999725341797, "high": 80.37999725341797, "low": 80.37999725341797, "close": 80.37999725341797, "volume": 0 }, { "time": "2026-02-10", "open": 80.29000091552734, "high": 80.29000091552734, "low": 80.29000091552734, "close": 80.29000091552734, "volume": 0 }, { "time": "2026-02-11", "open": 80.69000244140625, "high": 80.69000244140625, "low": 80.69000244140625, "close": 80.69000244140625, "volume": 0 }, { "time": "2026-02-12", "open": 79.80999755859375, "high": 79.80999755859375, "low": 79.80999755859375, "close": 79.80999755859375, "volume": 0 }, { "time": "2026-02-13", "open": 80.43000030517578, "high": 80.43000030517578, "low": 80.43000030517578, "close": 80.43000030517578, "volume": 0 }, { "time": "2026-02-17", "open": 80.2699966430664, "high": 80.2699966430664, "low": 80.2699966430664, "close": 80.2699966430664, "volume": 0 }, { "time": "2026-02-18", "open": 80.58999633789062, "high": 80.58999633789062, "low": 80.58999633789062, "close": 80.58999633789062, "volume": 0 }, { "time": "2026-02-19", "open": 80.41000366210938, "high": 80.41000366210938, "low": 80.41000366210938, "close": 80.41000366210938, "volume": 0 }, { "time": "2026-02-20", "open": 80.68000030517578, "high": 80.68000030517578, "low": 80.68000030517578, "close": 80.68000030517578, "volume": 0 }, { "time": "2026-02-23", "open": 80.04000091552734, "high": 80.04000091552734, "low": 80.04000091552734, "close": 80.04000091552734, "volume": 0 }, { "time": "2026-02-24", "open": 80.43000030517578, "high": 80.43000030517578, "low": 80.43000030517578, "close": 80.43000030517578, "volume": 0 }, { "time": "2026-02-25", "open": 80.58000183105469, "high": 80.58000183105469, "low": 80.58000183105469, "close": 80.58000183105469, "volume": 0 }, { "time": "2026-02-26", "open": 80.72000122070312, "high": 80.72000122070312, "low": 80.72000122070312, "close": 80.72000122070312, "volume": 0 }, { "time": "2026-02-27", "open": 80.87000274658203, "high": 80.87000274658203, "low": 80.87000274658203, "close": 80.87000274658203, "volume": 0 }, { "time": "2026-03-02", "open": 80.69000244140625, "high": 80.69000244140625, "low": 80.69000244140625, "close": 80.69000244140625, "volume": 0 }, { "time": "2026-03-03", "open": 79.68000030517578, "high": 79.68000030517578, "low": 79.68000030517578, "close": 79.68000030517578, "volume": 0 }, { "time": "2026-03-04", "open": 79.98999786376953, "high": 79.98999786376953, "low": 79.98999786376953, "close": 79.98999786376953, "volume": 0 }, { "time": "2026-03-05", "open": 78.94000244140625, "high": 78.94000244140625, "low": 78.94000244140625, "close": 78.94000244140625, "volume": 0 }, { "time": "2026-03-06", "open": 78.04000091552734, "high": 78.04000091552734, "low": 78.04000091552734, "close": 78.04000091552734, "volume": 0 }, { "time": "2026-03-09", "open": 78.20999908447266, "high": 78.20999908447266, "low": 78.20999908447266, "close": 78.20999908447266, "volume": 0 }, { "time": "2026-03-10", "open": 77.97000122070312, "high": 77.97000122070312, "low": 77.97000122070312, "close": 77.97000122070312, "volume": 0 }, { "time": "2026-03-11", "open": 77.79000091552734, "high": 77.79000091552734, "low": 77.79000091552734, "close": 77.79000091552734, "volume": 0 }, { "time": "2026-03-12", "open": 76.8499984741211, "high": 76.8499984741211, "low": 76.8499984741211, "close": 76.8499984741211, "volume": 0 }, { "time": "2026-03-13", "open": 76.95999908447266, "high": 76.95999908447266, "low": 76.95999908447266, "close": 76.95999908447266, "volume": 0 }, { "time": "2026-03-16", "open": 77.54000091552734, "high": 77.54000091552734, "low": 77.54000091552734, "close": 77.54000091552734, "volume": 0 }, { "time": "2026-03-17", "open": 77.75, "high": 77.75, "low": 77.75, "close": 77.75, "volume": 0 }, { "time": "2026-03-18", "open": 76.76000213623047, "high": 76.76000213623047, "low": 76.76000213623047, "close": 76.76000213623047, "volume": 0 }, { "time": "2026-03-19", "open": 76.63999938964844, "high": 76.63999938964844, "low": 76.63999938964844, "close": 76.63999938964844, "volume": 0 }, { "time": "2026-03-20", "open": 75.8499984741211, "high": 75.8499984741211, "low": 75.8499984741211, "close": 75.8499984741211, "volume": 0 }, { "time": "2026-03-23", "open": 76.41000366210938, "high": 76.41000366210938, "low": 76.41000366210938, "close": 76.41000366210938, "volume": 0 }, { "time": "2026-03-24", "open": 76.81999969482422, "high": 76.81999969482422, "low": 76.81999969482422, "close": 76.81999969482422, "volume": 0 }, { "time": "2026-03-25", "open": 77.08999633789062, "high": 77.08999633789062, "low": 77.08999633789062, "close": 77.08999633789062, "volume": 0 }, { "time": "2026-03-26", "open": 76.55999755859375, "high": 76.55999755859375, "low": 76.55999755859375, "close": 76.55999755859375, "volume": 0 }, { "time": "2026-03-27", "open": 75.44000244140625, "high": 75.44000244140625, "low": 75.44000244140625, "close": 75.44000244140625, "volume": 0 }, { "time": "2026-03-30", "open": 75.30999755859375, "high": 75.30999755859375, "low": 75.30999755859375, "close": 75.30999755859375, "volume": 0 }, { "time": "2026-03-31", "open": 76.55000305175781, "high": 76.55000305175781, "low": 76.55000305175781, "close": 76.55000305175781, "volume": 0 }, { "time": "2026-04-01", "open": 76.72000122070312, "high": 76.72000122070312, "low": 76.72000122070312, "close": 76.72000122070312, "volume": 0 }, { "time": "2026-04-02", "open": 76.8499984741211, "high": 76.8499984741211, "low": 76.8499984741211, "close": 76.8499984741211, "volume": 0 }, { "time": "2026-04-06", "open": 77.16999816894531, "high": 77.16999816894531, "low": 77.16999816894531, "close": 77.16999816894531, "volume": 0 }, { "time": "2026-04-07", "open": 77.06999969482422, "high": 77.06999969482422, "low": 77.06999969482422, "close": 77.06999969482422, "volume": 0 }, { "time": "2026-04-08", "open": 78.77999877929688, "high": 78.77999877929688, "low": 78.77999877929688, "close": 78.77999877929688, "volume": 0 }, { "time": "2026-04-09", "open": 79.16999816894531, "high": 79.16999816894531, "low": 79.16999816894531, "close": 79.16999816894531, "volume": 0 }, { "time": "2026-04-10", "open": 78.5199966430664, "high": 78.5199966430664, "low": 78.5199966430664, "close": 78.5199966430664, "volume": 0 }, { "time": "2026-04-13", "open": 79.05000305175781, "high": 79.05000305175781, "low": 79.05000305175781, "close": 79.05000305175781, "volume": 0 }, { "time": "2026-04-14", "open": 79.16999816894531, "high": 79.16999816894531, "low": 79.16999816894531, "close": 79.16999816894531, "volume": 0 }, { "time": "2026-04-15", "open": 78.80999755859375, "high": 78.80999755859375, "low": 78.80999755859375, "close": 78.80999755859375, "volume": 0 }, { "time": "2026-04-16", "open": 79.04000091552734, "high": 79.04000091552734, "low": 79.04000091552734, "close": 79.04000091552734, "volume": 0 }, { "time": "2026-04-17", "open": 79.68000030517578, "high": 79.68000030517578, "low": 79.68000030517578, "close": 79.68000030517578, "volume": 0 }, { "time": "2026-04-20", "open": 79.66999816894531, "high": 79.66999816894531, "low": 79.66999816894531, "close": 79.66999816894531, "volume": 0 }, { "time": "2026-04-21", "open": 79.18000030517578, "high": 79.18000030517578, "low": 79.18000030517578, "close": 79.18000030517578, "volume": 0 }, { "time": "2026-04-22", "open": 79.1500015258789, "high": 79.1500015258789, "low": 79.1500015258789, "close": 79.1500015258789, "volume": 0 }, { "time": "2026-04-23", "open": 79.5999984741211, "high": 79.5999984741211, "low": 79.5999984741211, "close": 79.5999984741211, "volume": 0 }, { "time": "2026-04-24", "open": 79.4000015258789, "high": 79.4000015258789, "low": 79.4000015258789, "close": 79.4000015258789, "volume": 0 }, { "time": "2026-04-27", "open": 79.36000061035156, "high": 79.36000061035156, "low": 79.36000061035156, "close": 79.36000061035156, "volume": 0 }, { "time": "2026-04-28", "open": 79.37000274658203, "high": 79.37000274658203, "low": 79.37000274658203, "close": 79.37000274658203, "volume": 0 }, { "time": "2026-04-29", "open": 79.41000366210938, "high": 79.41000366210938, "low": 79.41000366210938, "close": 79.41000366210938, "volume": 0 }, { "time": "2026-04-30", "open": 80.6500015258789, "high": 80.6500015258789, "low": 80.6500015258789, "close": 80.6500015258789, "volume": 0 }, { "time": "2026-05-01", "open": 80.33000183105469, "high": 80.33000183105469, "low": 80.33000183105469, "close": 80.33000183105469, "volume": 0 }, { "time": "2026-05-04", "open": 79.80999755859375, "high": 79.80999755859375, "low": 79.80999755859375, "close": 79.80999755859375, "volume": 0 }, { "time": "2026-05-05", "open": 80.55999755859375, "high": 80.55999755859375, "low": 80.55999755859375, "close": 80.55999755859375, "volume": 0 }, { "time": "2026-05-06", "open": 81.13999938964844, "high": 81.13999938964844, "low": 81.13999938964844, "close": 81.13999938964844, "volume": 0 }, { "time": "2026-05-07", "open": 80.33000183105469, "high": 80.33000183105469, "low": 80.33000183105469, "close": 80.33000183105469, "volume": 0 }, { "time": "2026-05-08", "open": 80.80000305175781, "high": 80.80000305175781, "low": 80.80000305175781, "close": 80.80000305175781, "volume": 0 }, { "time": "2026-05-11", "open": 81.23999786376953, "high": 81.23999786376953, "low": 81.23999786376953, "close": 81.23999786376953, "volume": 0 }, { "time": "2026-05-12", "open": 81.33000183105469, "high": 81.33000183105469, "low": 81.33000183105469, "close": 81.33000183105469, "volume": 0 }, { "time": "2026-05-13", "open": 81.2699966430664, "high": 81.2699966430664, "low": 81.2699966430664, "close": 81.2699966430664, "volume": 0 }, { "time": "2026-05-14", "open": 81.52999877929688, "high": 81.52999877929688, "low": 81.52999877929688, "close": 81.52999877929688, "volume": 0 }, { "time": "2026-05-15", "open": 80.5999984741211, "high": 80.5999984741211, "low": 80.5999984741211, "close": 80.5999984741211, "volume": 0 }, { "time": "2026-05-18", "open": 80.9000015258789, "high": 80.9000015258789, "low": 80.9000015258789, "close": 80.9000015258789, "volume": 0 }, { "time": "2026-05-19", "open": 80.73999786376953, "high": 80.73999786376953, "low": 80.73999786376953, "close": 80.73999786376953, "volume": 0 }, { "time": "2026-05-20", "open": 81.27999877929688, "high": 81.27999877929688, "low": 81.27999877929688, "close": 81.27999877929688, "volume": 0 }, { "time": "2026-05-21", "open": 81.54000091552734, "high": 81.54000091552734, "low": 81.54000091552734, "close": 81.54000091552734, "volume": 0 }, { "time": "2026-05-22", "open": 82.25, "high": 82.25, "low": 82.25, "close": 82.25, "volume": 0 }, { "time": "2026-05-26", "open": 82.70999908447266, "high": 82.70999908447266, "low": 82.70999908447266, "close": 82.70999908447266, "volume": 0 }, { "time": "2026-05-27", "open": 82.62999725341797, "high": 82.62999725341797, "low": 82.62999725341797, "close": 82.62999725341797, "volume": 0 }, { "time": "2026-05-28", "open": 82.55000305175781, "high": 82.55000305175781, "low": 82.55000305175781, "close": 82.55000305175781, "volume": 0 }, { "time": "2026-05-29", "open": 82.62999725341797, "high": 82.62999725341797, "low": 82.62999725341797, "close": 82.62999725341797, "volume": 0 }, { "time": "2026-06-01", "open": 82.45999908447266, "high": 82.45999908447266, "low": 82.45999908447266, "close": 82.45999908447266, "volume": 0 }, { "time": "2026-06-02", "open": 83.16999816894531, "high": 83.16999816894531, "low": 83.16999816894531, "close": 83.16999816894531, "volume": 0 }, { "time": "2026-06-03", "open": 83.1500015258789, "high": 83.1500015258789, "low": 83.1500015258789, "close": 83.1500015258789, "volume": 0 }, { "time": "2026-06-04", "open": 83.81999969482422, "high": 83.81999969482422, "low": 83.81999969482422, "close": 83.81999969482422, "volume": 0 }, { "time": "2026-06-05", "open": 82.68000030517578, "high": 82.68000030517578, "low": 82.68000030517578, "close": 82.68000030517578, "volume": 0 }, { "time": "2026-06-08", "open": 82.91999816894531, "high": 82.91999816894531, "low": 82.91999816894531, "close": 82.91999816894531, "volume": 0 }, { "time": "2026-06-09", "open": 83.38999938964844, "high": 83.38999938964844, "low": 83.38999938964844, "close": 83.38999938964844, "volume": 0 }, { "time": "2026-06-10", "open": 82.51000213623047, "high": 82.51000213623047, "low": 82.51000213623047, "close": 82.51000213623047, "volume": 0 }, { "time": "2026-06-11", "open": 83.91999816894531, "high": 83.91999816894531, "low": 83.91999816894531, "close": 83.91999816894531, "volume": 0 }, { "time": "2026-06-12", "open": 84.69999694824219, "high": 84.69999694824219, "low": 84.69999694824219, "close": 84.69999694824219, "volume": 0 }, { "time": "2026-06-15", "open": 85.11000061035156, "high": 85.11000061035156, "low": 85.11000061035156, "close": 85.11000061035156, "volume": 0 }, { "time": "2026-06-16", "open": 85.04000091552734, "high": 85.04000091552734, "low": 85.04000091552734, "close": 85.04000091552734, "volume": 0 }, { "time": "2026-06-17", "open": 84.26000213623047, "high": 84.26000213623047, "low": 84.26000213623047, "close": 84.26000213623047, "volume": 0 }, { "time": "2026-06-18", "open": 84.47000122070312, "high": 84.47000122070312, "low": 84.47000122070312, "close": 84.47000122070312, "volume": 0 }, { "time": "2026-06-22", "open": 85.29000091552734, "high": 85.29000091552734, "low": 85.29000091552734, "close": 85.29000091552734, "volume": 0 }, { "time": "2026-06-23", "open": 84.79000091552734, "high": 84.79000091552734, "low": 84.79000091552734, "close": 84.79000091552734, "volume": 0 }, { "time": "2026-06-24", "open": 84.87999725341797, "high": 84.87999725341797, "low": 84.87999725341797, "close": 84.87999725341797, "volume": 0 }, { "time": "2026-06-25", "open": 85.98999786376953, "high": 85.98999786376953, "low": 85.98999786376953, "close": 85.98999786376953, "volume": 0 }, { "time": "2026-06-26", "open": 85.29000091552734, "high": 85.29000091552734, "low": 85.29000091552734, "close": 85.29000091552734, "volume": 0 }, { "time": "2026-06-29", "open": 85.27999877929688, "high": 85.27999877929688, "low": 85.27999877929688, "close": 85.27999877929688, "volume": 0 }, { "time": "2026-06-30", "open": 85.05000305175781, "high": 85.05000305175781, "low": 85.05000305175781, "close": 85.05000305175781, "volume": 0 }, { "time": "2026-07-01", "open": 84.7699966430664, "high": 84.7699966430664, "low": 84.7699966430664, "close": 84.7699966430664, "volume": 0 }, { "time": "2026-07-02", "open": 85.5199966430664, "high": 85.5199966430664, "low": 85.5199966430664, "close": 85.5199966430664, "volume": 0 }, { "time": "2026-07-06", "open": 85.5999984741211, "high": 85.5999984741211, "low": 85.5999984741211, "close": 85.5999984741211, "volume": 0 }, { "time": "2026-07-07", "open": 85.66999816894531, "high": 85.66999816894531, "low": 85.66999816894531, "close": 85.66999816894531, "volume": 0 }, { "time": "2026-07-08", "open": 84.91000366210938, "high": 84.91000366210938, "low": 84.91000366210938, "close": 84.91000366210938, "volume": 0 }, { "time": "2026-07-09", "open": 85.2699966430664, "high": 85.2699966430664, "low": 85.2699966430664, "close": 85.2699966430664, "volume": 0 }, { "time": "2026-07-10", "open": 85.5199966430664, "high": 85.5199966430664, "low": 85.5199966430664, "close": 85.5199966430664, "volume": 0 }, { "time": "2026-07-13", "open": 85.55999755859375, "high": 85.55999755859375, "low": 85.55999755859375, "close": 85.55999755859375, "volume": 0 }, { "time": "2026-07-14", "open": 85.25, "high": 85.25, "low": 85.25, "close": 85.25, "volume": 0 }, { "time": "2026-07-15", "open": 84.83999633789062, "high": 84.83999633789062, "low": 84.83999633789062, "close": 84.83999633789062, "volume": 0 }, { "time": "2026-07-16", "open": 85.38999938964844, "high": 85.38999938964844, "low": 85.38999938964844, "close": 85.38999938964844, "volume": 0 }, { "time": "2026-07-17", "open": 85.01000213623047, "high": 85.01000213623047, "low": 85.01000213623047, "close": 85.01000213623047, "volume": 0 }, { "time": "2026-07-20", "open": 84.5999984741211, "high": 84.5999984741211, "low": 84.5999984741211, "close": 84.5999984741211, "volume": 0 }, { "time": "2026-07-21", "open": 85.29000091552734, "high": 85.29000091552734, "low": 85.29000091552734, "close": 85.29000091552734, "volume": 0 }, { "time": "2026-07-22", "open": 85.55000305175781, "high": 85.55000305175781, "low": 85.55000305175781, "close": 85.55000305175781, "volume": 0 }, { "time": "2026-07-23", "open": 85.7699966430664, "high": 85.7699966430664, "low": 85.7699966430664, "close": 85.7699966430664, "volume": 0 }, { "time": "2026-07-24", "open": 86.2300033569336, "high": 86.2300033569336, "low": 86.2300033569336, "close": 86.2300033569336, "volume": 0 } ], "ma": [ { "time": "2025-10-03", "value": 71.11039993286133 }, { "time": "2025-10-06", "value": 71.16299987792969 }, { "time": "2025-10-07", "value": 71.22059997558594 }, { "time": "2025-10-08", "value": 71.27779998779297 }, { "time": "2025-10-09", "value": 71.33559997558594 }, { "time": "2025-10-10", "value": 71.38080001831055 }, { "time": "2025-10-13", "value": 71.45080001831055 }, { "time": "2025-10-14", "value": 71.52120010375977 }, { "time": "2025-10-15", "value": 71.59440002441406 }, { "time": "2025-10-16", "value": 71.65440002441406 }, { "time": "2025-10-17", "value": 71.72300003051758 }, { "time": "2025-10-20", "value": 71.79440002441406 }, { "time": "2025-10-21", "value": 71.86960006713868 }, { "time": "2025-10-22", "value": 71.92540008544921 }, { "time": "2025-10-23", "value": 71.97560012817382 }, { "time": "2025-10-24", "value": 72.03480010986328 }, { "time": "2025-10-27", "value": 72.10140014648438 }, { "time": "2025-10-28", "value": 72.15760009765626 }, { "time": "2025-10-29", "value": 72.19560012817382 }, { "time": "2025-10-30", "value": 72.22660018920898 }, { "time": "2025-10-31", "value": 72.26320022583008 }, { "time": "2025-11-03", "value": 72.27360015869141 }, { "time": "2025-11-04", "value": 72.29100021362305 }, { "time": "2025-11-05", "value": 72.31120025634766 }, { "time": "2025-11-06", "value": 72.3254002380371 }, { "time": "2025-11-07", "value": 72.34920028686524 }, { "time": "2025-11-10", "value": 72.3788003540039 }, { "time": "2025-11-11", "value": 72.42560028076171 }, { "time": "2025-11-12", "value": 72.48540023803712 }, { "time": "2025-11-13", "value": 72.52000030517578 }, { "time": "2025-11-14", "value": 72.55540023803711 }, { "time": "2025-11-17", "value": 72.57820022583007 }, { "time": "2025-11-18", "value": 72.59760025024414 }, { "time": "2025-11-19", "value": 72.60420028686524 }, { "time": "2025-11-20", "value": 72.57920028686523 }, { "time": "2025-11-21", "value": 72.58320022583008 }, { "time": "2025-11-24", "value": 72.59240020751953 }, { "time": "2025-11-25", "value": 72.62080017089843 }, { "time": "2025-11-26", "value": 72.65280014038086 }, { "time": "2025-11-28", "value": 72.68920013427734 }, { "time": "2025-12-01", "value": 72.7154002380371 }, { "time": "2025-12-02", "value": 72.73940017700195 }, { "time": "2025-12-03", "value": 72.77360015869141 }, { "time": "2025-12-04", "value": 72.80960021972656 }, { "time": "2025-12-05", "value": 72.85160018920898 }, { "time": "2025-12-08", "value": 72.87380020141602 }, { "time": "2025-12-09", "value": 72.89840026855468 }, { "time": "2025-12-10", "value": 72.93780029296875 }, { "time": "2025-12-11", "value": 72.98660018920899 }, { "time": "2025-12-12", "value": 73.03320007324218 }, { "time": "2025-12-15", "value": 73.07779998779297 }, { "time": "2025-12-16", "value": 73.10960006713867 }, { "time": "2025-12-17", "value": 73.13960006713867 }, { "time": "2025-12-18", "value": 73.16960006713867 }, { "time": "2025-12-19", "value": 73.21080001831055 }, { "time": "2025-12-22", "value": 73.28080001831054 }, { "time": "2025-12-23", "value": 73.33860000610352 }, { "time": "2025-12-24", "value": 73.39099990844727 }, { "time": "2025-12-26", "value": 73.43959991455078 }, { "time": "2025-12-29", "value": 73.50079986572266 }, { "time": "2025-12-30", "value": 73.5531997680664 }, { "time": "2025-12-31", "value": 73.58399978637695 }, { "time": "2026-01-02", "value": 73.62779983520508 }, { "time": "2026-01-05", "value": 73.69019973754882 }, { "time": "2026-01-06", "value": 73.76079971313476 }, { "time": "2026-01-07", "value": 73.80719970703124 }, { "time": "2026-01-08", "value": 73.86039978027344 }, { "time": "2026-01-09", "value": 73.93339981079102 }, { "time": "2026-01-12", "value": 74.01859970092774 }, { "time": "2026-01-13", "value": 74.10439956665039 }, { "time": "2026-01-14", "value": 74.19759948730469 }, { "time": "2026-01-15", "value": 74.30359954833985 }, { "time": "2026-01-16", "value": 74.41339950561523 }, { "time": "2026-01-20", "value": 74.4959994506836 }, { "time": "2026-01-21", "value": 74.60159957885742 }, { "time": "2026-01-22", "value": 74.70019958496094 }, { "time": "2026-01-23", "value": 74.78319961547851 }, { "time": "2026-01-26", "value": 74.85979965209961 }, { "time": "2026-01-27", "value": 74.92839965820312 }, { "time": "2026-01-28", "value": 75.01239959716797 }, { "time": "2026-01-29", "value": 75.11139968872071 }, { "time": "2026-01-30", "value": 75.22579971313476 }, { "time": "2026-02-02", "value": 75.35439971923829 }, { "time": "2026-02-03", "value": 75.49339981079102 }, { "time": "2026-02-04", "value": 75.65499984741211 }, { "time": "2026-02-05", "value": 75.78839981079102 }, { "time": "2026-02-06", "value": 75.9497998046875 }, { "time": "2026-02-09", "value": 76.09059982299804 }, { "time": "2026-02-10", "value": 76.2197998046875 }, { "time": "2026-02-11", "value": 76.34759979248047 }, { "time": "2026-02-12", "value": 76.46859970092774 }, { "time": "2026-02-13", "value": 76.60379974365235 }, { "time": "2026-02-17", "value": 76.72259963989258 }, { "time": "2026-02-18", "value": 76.8479995727539 }, { "time": "2026-02-19", "value": 76.97079971313477 }, { "time": "2026-02-20", "value": 77.10679977416993 }, { "time": "2026-02-23", "value": 77.23379974365234 }, { "time": "2026-02-24", "value": 77.34819976806641 }, { "time": "2026-02-25", "value": 77.45299987792968 }, { "time": "2026-02-26", "value": 77.56559997558594 }, { "time": "2026-02-27", "value": 77.67540008544921 }, { "time": "2026-03-02", "value": 77.79600006103516 }, { "time": "2026-03-03", "value": 77.9 }, { "time": "2026-03-04", "value": 78.01080001831055 }, { "time": "2026-03-05", "value": 78.0968000793457 }, { "time": "2026-03-06", "value": 78.16100006103515 }, { "time": "2026-03-09", "value": 78.22779998779296 }, { "time": "2026-03-10", "value": 78.28240005493164 }, { "time": "2026-03-11", "value": 78.33420013427734 }, { "time": "2026-03-12", "value": 78.36900009155273 }, { "time": "2026-03-13", "value": 78.40760009765626 }, { "time": "2026-03-16", "value": 78.46820007324219 }, { "time": "2026-03-17", "value": 78.51880004882813 }, { "time": "2026-03-18", "value": 78.53560012817383 }, { "time": "2026-03-19", "value": 78.53720016479492 }, { "time": "2026-03-20", "value": 78.54060012817382 }, { "time": "2026-03-23", "value": 78.54280014038086 }, { "time": "2026-03-24", "value": 78.5436001586914 }, { "time": "2026-03-25", "value": 78.54920013427734 }, { "time": "2026-03-26", "value": 78.54640014648437 }, { "time": "2026-03-27", "value": 78.51320022583008 }, { "time": "2026-03-30", "value": 78.47160018920898 }, { "time": "2026-03-31", "value": 78.45500030517579 }, { "time": "2026-04-01", "value": 78.46240036010742 }, { "time": "2026-04-02", "value": 78.45120025634766 }, { "time": "2026-04-06", "value": 78.44360015869141 }, { "time": "2026-04-07", "value": 78.4434001159668 }, { "time": "2026-04-08", "value": 78.47240005493164 }, { "time": "2026-04-09", "value": 78.50940002441406 }, { "time": "2026-04-10", "value": 78.53279998779297 }, { "time": "2026-04-13", "value": 78.55559997558593 }, { "time": "2026-04-14", "value": 78.58059997558594 }, { "time": "2026-04-15", "value": 78.58519989013672 }, { "time": "2026-04-16", "value": 78.58639984130859 }, { "time": "2026-04-17", "value": 78.5913998413086 }, { "time": "2026-04-20", "value": 78.6049998474121 }, { "time": "2026-04-21", "value": 78.5781999206543 }, { "time": "2026-04-22", "value": 78.55360000610352 }, { "time": "2026-04-23", "value": 78.53979995727539 }, { "time": "2026-04-24", "value": 78.51399993896484 }, { "time": "2026-04-27", "value": 78.505 }, { "time": "2026-04-28", "value": 78.48380004882813 }, { "time": "2026-04-29", "value": 78.46660018920899 }, { "time": "2026-04-30", "value": 78.46780029296875 }, { "time": "2026-05-01", "value": 78.46620025634766 }, { "time": "2026-05-04", "value": 78.44880020141602 }, { "time": "2026-05-05", "value": 78.45920013427734 }, { "time": "2026-05-06", "value": 78.4734001159668 }, { "time": "2026-05-07", "value": 78.4684001159668 }, { "time": "2026-05-08", "value": 78.47000015258789 }, { "time": "2026-05-11", "value": 78.47740005493164 }, { "time": "2026-05-12", "value": 78.49020004272461 }, { "time": "2026-05-13", "value": 78.52199996948242 }, { "time": "2026-05-14", "value": 78.55279998779297 }, { "time": "2026-05-15", "value": 78.58599990844726 }, { "time": "2026-05-18", "value": 78.6431999206543 }, { "time": "2026-05-19", "value": 78.69379989624024 }, { "time": "2026-05-20", "value": 78.7599998474121 }, { "time": "2026-05-21", "value": 78.8349998474121 }, { "time": "2026-05-22", "value": 78.9429998779297 }, { "time": "2026-05-26", "value": 79.05799987792969 }, { "time": "2026-05-27", "value": 79.1597998046875 }, { "time": "2026-05-28", "value": 79.25579986572265 }, { "time": "2026-05-29", "value": 79.3731997680664 }, { "time": "2026-06-01", "value": 79.4895997619629 }, { "time": "2026-06-02", "value": 79.63599975585937 }, { "time": "2026-06-03", "value": 79.77079971313476 }, { "time": "2026-06-04", "value": 79.91079971313476 }, { "time": "2026-06-05", "value": 80.02259979248046 }, { "time": "2026-06-08", "value": 80.1497998046875 }, { "time": "2026-06-09", "value": 80.30879974365234 }, { "time": "2026-06-10", "value": 80.45279983520508 }, { "time": "2026-06-11", "value": 80.60019973754883 }, { "time": "2026-06-12", "value": 80.75979965209962 }, { "time": "2026-06-15", "value": 80.92499969482422 }, { "time": "2026-06-16", "value": 81.08239974975587 }, { "time": "2026-06-17", "value": 81.22619979858399 }, { "time": "2026-06-18", "value": 81.33999984741212 }, { "time": "2026-06-22", "value": 81.46239990234375 }, { "time": "2026-06-23", "value": 81.58779998779296 }, { "time": "2026-06-24", "value": 81.70439987182617 }, { "time": "2026-06-25", "value": 81.84079986572266 }, { "time": "2026-06-26", "value": 81.97039993286133 }, { "time": "2026-06-29", "value": 82.09519989013671 }, { "time": "2026-06-30", "value": 82.20259994506836 }, { "time": "2026-07-01", "value": 82.30459991455078 }, { "time": "2026-07-02", "value": 82.43139984130859 }, { "time": "2026-07-06", "value": 82.56039978027344 }, { "time": "2026-07-07", "value": 82.68179977416992 }, { "time": "2026-07-08", "value": 82.79199981689453 }, { "time": "2026-07-09", "value": 82.91019973754882 }, { "time": "2026-07-10", "value": 83.03319961547851 }, { "time": "2026-07-13", "value": 83.15619949340821 }, { "time": "2026-07-14", "value": 83.24819946289062 }, { "time": "2026-07-15", "value": 83.33839935302734 }, { "time": "2026-07-16", "value": 83.44999938964844 }, { "time": "2026-07-17", "value": 83.53899948120117 }, { "time": "2026-07-20", "value": 83.60819946289062 }, { "time": "2026-07-21", "value": 83.70739944458008 }, { "time": "2026-07-22", "value": 83.80239944458008 }, { "time": "2026-07-23", "value": 83.89299942016602 }, { "time": "2026-07-24", "value": 83.99099945068359 } ], "analysis": null }