{
  "ok": true,
  "cached": false,
  "ticker": "VOO",
  "price": 700.085,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Why Stacking This Growth ETF on Top of VOO May Work Against You",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/9f156fc1-819b-3a2b-bdbe-035fc377531a/why-stacking-this-growth-etf.html",
      "published": "2026-09-14"
    },
    {
      "title": "VOOG vs. VONG: Which Powerhouse Vanguard ETF Is the Stronger Choice for Investors?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/5040bb35-0a52-300b-985c-553c0c55c614/voog-vs.-vong%3A-which.html",
      "published": "2026-09-13"
    },
    {
      "title": "Want a $1 Million Investment Portfolio? This 1 ETF Could Be Your Ticket",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/b22651bb-4bbd-317e-9884-f8605c78b255/want-a-%241-million-investment.html",
      "published": "2026-09-13"
    },
    {
      "title": "Investing in the Vanguard S&P 500 ETF (VOO)? Beware of This 1 Sneaky Risk.",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/9d8eefcc-5e78-3b93-89e4-2286c8594501/investing-in-the-vanguard-s%26p.html",
      "published": "2026-09-12"
    },
    {
      "title": "4 Vanguard Funds With Rock-Bottom Fees That Do Most of the Work for You",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/d2822f30-2827-34bc-a6ac-ea762c6a695a/4-vanguard-funds-with.html",
      "published": "2026-09-12"
    },
    {
      "title": "SCHD’s 3% Yield Hides a $216,000 Decade-Long Performance Gap Investors Miss",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/40f4e3bf-9f7e-3642-92f0-438a9539eed1/schd%E2%80%99s-3%25-yield-hides-a.html",
      "published": "2026-09-11"
    },
    {
      "title": "The Best ETFs to Buy and Hold for the Long Term",
      "publisher": "Kiplinger",
      "link": "https://finance.yahoo.com/m/776990d3-715e-32ca-8a1f-caa5d73336a9/the-best-etfs-to-buy-and-hold.html",
      "published": "2026-09-11"
    },
    {
      "title": "Investors Just Poured $43.6 Billion Into VOO in One Month. Here’s Why They Ignored the Selloff Talk",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/32f0912e-ff4e-375c-9db3-1f0ec8ed06bd/investors-just-poured-%2443.6.html",
      "published": "2026-09-11"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 606.469970703125,
      "high": 607.77001953125,
      "low": 606.2000122070312,
      "close": 607.5900268554688,
      "volume": 7710700
    },
    {
      "time": "2025-09-16",
      "open": 608.1599731445312,
      "high": 608.4199829101562,
      "low": 606.0599975585938,
      "close": 606.7899780273438,
      "volume": 6393200
    },
    {
      "time": "2025-09-17",
      "open": 606.8400268554688,
      "high": 608.3300170898438,
      "low": 601.5499877929688,
      "close": 606.0900268554688,
      "volume": 11613600
    },
    {
      "time": "2025-09-18",
      "open": 608.5499877929688,
      "high": 611.3099975585938,
      "low": 607.0700073242188,
      "close": 608.9400024414062,
      "volume": 11057500
    },
    {
      "time": "2025-09-19",
      "open": 610.6199951171875,
      "high": 612.6699829101562,
      "low": 608.8499755859375,
      "close": 611.780029296875,
      "volume": 6065700
    },
    {
      "time": "2025-09-22",
      "open": 610.52001953125,
      "high": 615.219970703125,
      "low": 610.510009765625,
      "close": 614.760009765625,
      "volume": 11583800
    },
    {
      "time": "2025-09-23",
      "open": 614.7100219726562,
      "high": 615.260009765625,
      "low": 610.3400268554688,
      "close": 611.5399780273438,
      "volume": 10753000
    },
    {
      "time": "2025-09-24",
      "open": 612.6300048828125,
      "high": 612.739990234375,
      "low": 608.1900024414062,
      "close": 609.5,
      "volume": 23787300
    },
    {
      "time": "2025-09-25",
      "open": 606.6199951171875,
      "high": 607.9299926757812,
      "low": 603.3499755859375,
      "close": 606.5900268554688,
      "volume": 6965700
    },
    {
      "time": "2025-09-26",
      "open": 608.030029296875,
      "high": 610.7000122070312,
      "low": 606.5700073242188,
      "close": 610.1599731445312,
      "volume": 6438600
    },
    {
      "time": "2025-09-29",
      "open": 610.7899780273438,
      "high": 611.6799926757812,
      "low": 608.47998046875,
      "close": 610.1300048828125,
      "volume": 5658800
    },
    {
      "time": "2025-09-30",
      "open": 609.4299926757812,
      "high": 612.8599853515625,
      "low": 608.27001953125,
      "close": 612.3800048828125,
      "volume": 6515700
    },
    {
      "time": "2025-10-01",
      "open": 609.7000122070312,
      "high": 615.3900146484375,
      "low": 609.5700073242188,
      "close": 614.5700073242188,
      "volume": 10020000
    },
    {
      "time": "2025-10-02",
      "open": 616.4099731445312,
      "high": 616.47998046875,
      "low": 613.02001953125,
      "close": 615.25,
      "volume": 7139500
    },
    {
      "time": "2025-10-03",
      "open": 615.9500122070312,
      "high": 618.4199829101562,
      "low": 614.2899780273438,
      "close": 615.2999877929688,
      "volume": 7210700
    },
    {
      "time": "2025-10-06",
      "open": 617.4600219726562,
      "high": 618.280029296875,
      "low": 615.47998046875,
      "close": 617.4000244140625,
      "volume": 6056400
    },
    {
      "time": "2025-10-07",
      "open": 618.2999877929688,
      "high": 618.739990234375,
      "low": 613.8200073242188,
      "close": 615.2000122070312,
      "volume": 7466300
    },
    {
      "time": "2025-10-08",
      "open": 616.219970703125,
      "high": 618.9000244140625,
      "low": 615.4600219726562,
      "close": 618.77001953125,
      "volume": 5035200
    },
    {
      "time": "2025-10-09",
      "open": 619.22998046875,
      "high": 619.5900268554688,
      "low": 615.280029296875,
      "close": 617.0999755859375,
      "volume": 5898500
    },
    {
      "time": "2025-10-10",
      "open": 617.989990234375,
      "high": 619.5999755859375,
      "low": 600.22998046875,
      "close": 600.510009765625,
      "volume": 13664200
    },
    {
      "time": "2025-10-13",
      "open": 607.3699951171875,
      "high": 611.030029296875,
      "low": 606.5800170898438,
      "close": 609.6099853515625,
      "volume": 6968400
    },
    {
      "time": "2025-10-14",
      "open": 604.2000122070312,
      "high": 612.1400146484375,
      "low": 600.510009765625,
      "close": 608.75,
      "volume": 7493500
    },
    {
      "time": "2025-10-15",
      "open": 613.0700073242188,
      "high": 616.2100219726562,
      "low": 605.8200073242188,
      "close": 611.4299926757812,
      "volume": 6504900
    },
    {
      "time": "2025-10-16",
      "open": 613.1099853515625,
      "high": 614.7999877929688,
      "low": 604.1400146484375,
      "close": 607.3900146484375,
      "volume": 7594800
    },
    {
      "time": "2025-10-17",
      "open": 606.3400268554688,
      "high": 612.02001953125,
      "low": 605.0999755859375,
      "close": 610.760009765625,
      "volume": 6911000
    },
    {
      "time": "2025-10-20",
      "open": 613.510009765625,
      "high": 618.010009765625,
      "low": 613.510009765625,
      "close": 617.1699829101562,
      "volume": 4086200
    },
    {
      "time": "2025-10-21",
      "open": 617.3300170898438,
      "high": 618.739990234375,
      "low": 615.97998046875,
      "close": 617.0900268554688,
      "volume": 4216200
    },
    {
      "time": "2025-10-22",
      "open": 617.8300170898438,
      "high": 617.8300170898438,
      "low": 609.8300170898438,
      "close": 613.969970703125,
      "volume": 6961600
    },
    {
      "time": "2025-10-23",
      "open": 614.25,
      "high": 618.469970703125,
      "low": 613.989990234375,
      "close": 617.4400024414062,
      "volume": 5851800
    },
    {
      "time": "2025-10-24",
      "open": 621.9199829101562,
      "high": 623.7899780273438,
      "low": 621.2100219726562,
      "close": 622.5499877929688,
      "volume": 5694900
    },
    {
      "time": "2025-10-27",
      "open": 627.739990234375,
      "high": 630.2899780273438,
      "low": 627.1599731445312,
      "close": 630,
      "volume": 7804300
    },
    {
      "time": "2025-10-28",
      "open": 631.7100219726562,
      "high": 633.3900146484375,
      "low": 629.6400146484375,
      "close": 631.6900024414062,
      "volume": 5625600
    },
    {
      "time": "2025-10-29",
      "open": 633.2100219726562,
      "high": 634.1300048828125,
      "low": 627.8699951171875,
      "close": 631.9500122070312,
      "volume": 6104500
    },
    {
      "time": "2025-10-30",
      "open": 628.8099975585938,
      "high": 630.6300048828125,
      "low": 625.0999755859375,
      "close": 625.239990234375,
      "volume": 6243300
    },
    {
      "time": "2025-10-31",
      "open": 629.8400268554688,
      "high": 629.9400024414062,
      "low": 624.5,
      "close": 627.0399780273438,
      "volume": 7058600
    },
    {
      "time": "2025-11-03",
      "open": 630.4199829101562,
      "high": 630.5399780273438,
      "low": 625.1599731445312,
      "close": 628.27001953125,
      "volume": 5568100
    },
    {
      "time": "2025-11-04",
      "open": 621.6500244140625,
      "high": 625.1699829101562,
      "low": 620.2000122070312,
      "close": 620.989990234375,
      "volume": 8390500
    },
    {
      "time": "2025-11-05",
      "open": 620.5900268554688,
      "high": 626,
      "low": 619.8300170898438,
      "close": 622.8599853515625,
      "volume": 10323100
    },
    {
      "time": "2025-11-06",
      "open": 621.9600219726562,
      "high": 622.7899780273438,
      "low": 614.8200073242188,
      "close": 616.239990234375,
      "volume": 7099400
    },
    {
      "time": "2025-11-07",
      "open": 614.0900268554688,
      "high": 617.02001953125,
      "low": 607.9199829101562,
      "close": 616.8900146484375,
      "volume": 7571300
    },
    {
      "time": "2025-11-10",
      "open": 622.6900024414062,
      "high": 627.2100219726562,
      "low": 620.6599731445312,
      "close": 626.469970703125,
      "volume": 8425000
    },
    {
      "time": "2025-11-11",
      "open": 625.1599731445312,
      "high": 628.489990234375,
      "low": 624.0700073242188,
      "close": 627.9099731445312,
      "volume": 5639200
    },
    {
      "time": "2025-11-12",
      "open": 629.6500244140625,
      "high": 629.77001953125,
      "low": 626.0999755859375,
      "close": 628.219970703125,
      "volume": 6090200
    },
    {
      "time": "2025-11-13",
      "open": 625.6699829101562,
      "high": 626.02001953125,
      "low": 616.510009765625,
      "close": 617.989990234375,
      "volume": 13065800
    },
    {
      "time": "2025-11-14",
      "open": 611.75,
      "high": 621.219970703125,
      "low": 609.8300170898438,
      "close": 617.8300170898438,
      "volume": 9681700
    },
    {
      "time": "2025-11-17",
      "open": 615.739990234375,
      "high": 619.4500122070312,
      "low": 608.8099975585938,
      "close": 612.0399780273438,
      "volume": 8902500
    },
    {
      "time": "2025-11-18",
      "open": 608.719970703125,
      "high": 611.510009765625,
      "low": 603,
      "close": 607,
      "volume": 8542600
    },
    {
      "time": "2025-11-19",
      "open": 607.52001953125,
      "high": 613.5700073242188,
      "low": 605.6699829101562,
      "close": 609.2000122070312,
      "volume": 7449400
    },
    {
      "time": "2025-11-20",
      "open": 618.719970703125,
      "high": 621.1300048828125,
      "low": 599.3599853515625,
      "close": 599.9600219726562,
      "volume": 13985000
    },
    {
      "time": "2025-11-21",
      "open": 602.25,
      "high": 611.010009765625,
      "low": 598.3800048828125,
      "close": 605.9299926757812,
      "volume": 9821400
    },
    {
      "time": "2025-11-24",
      "open": 609.280029296875,
      "high": 616.0900268554688,
      "low": 608.3099975585938,
      "close": 614.9400024414062,
      "volume": 6242700
    },
    {
      "time": "2025-11-25",
      "open": 614.780029296875,
      "high": 621.75,
      "low": 610.989990234375,
      "close": 620.6599731445312,
      "volume": 7389500
    },
    {
      "time": "2025-11-26",
      "open": 623.0599975585938,
      "high": 626.8099975585938,
      "low": 622.260009765625,
      "close": 624.9500122070312,
      "volume": 5323200
    },
    {
      "time": "2025-11-28",
      "open": 626.030029296875,
      "high": 628.6300048828125,
      "low": 625.7100219726562,
      "close": 628.4099731445312,
      "volume": 2953200
    },
    {
      "time": "2025-12-01",
      "open": 624.1699829101562,
      "high": 628.010009765625,
      "low": 624.0999755859375,
      "close": 625.52001953125,
      "volume": 9191600
    },
    {
      "time": "2025-12-02",
      "open": 627.010009765625,
      "high": 628.77001953125,
      "low": 624.6199951171875,
      "close": 626.5800170898438,
      "volume": 5280600
    },
    {
      "time": "2025-12-03",
      "open": 625.77001953125,
      "high": 629.780029296875,
      "low": 624.9500122070312,
      "close": 628.77001953125,
      "volume": 6338400
    },
    {
      "time": "2025-12-04",
      "open": 630.1300048828125,
      "high": 630.1799926757812,
      "low": 626.47998046875,
      "close": 629.2999877929688,
      "volume": 5147700
    },
    {
      "time": "2025-12-05",
      "open": 630.2999877929688,
      "high": 632.97998046875,
      "low": 629.47998046875,
      "close": 630.47998046875,
      "volume": 5693100
    },
    {
      "time": "2025-12-08",
      "open": 631.3599853515625,
      "high": 631.469970703125,
      "low": 626.7000122070312,
      "close": 628.6099853515625,
      "volume": 6876700
    },
    {
      "time": "2025-12-09",
      "open": 628.1799926757812,
      "high": 630.2100219726562,
      "low": 627.6599731445312,
      "close": 628.0999755859375,
      "volume": 12849000
    },
    {
      "time": "2025-12-10",
      "open": 627.6300048828125,
      "high": 633.510009765625,
      "low": 626.469970703125,
      "close": 632.1599731445312,
      "volume": 22457400
    },
    {
      "time": "2025-12-11",
      "open": 630,
      "high": 633.8699951171875,
      "low": 627.27001953125,
      "close": 633.7100219726562,
      "volume": 33921000
    },
    {
      "time": "2025-12-12",
      "open": 632.7999877929688,
      "high": 633.4299926757812,
      "low": 624.47998046875,
      "close": 626.8699951171875,
      "volume": 8534700
    },
    {
      "time": "2025-12-15",
      "open": 630.5599975585938,
      "high": 630.5599975585938,
      "low": 624.5700073242188,
      "close": 625.9600219726562,
      "volume": 11337200
    },
    {
      "time": "2025-12-16",
      "open": 624.5499877929688,
      "high": 626.219970703125,
      "low": 620.6500244140625,
      "close": 624.2100219726562,
      "volume": 15819600
    },
    {
      "time": "2025-12-17",
      "open": 625.1900024414062,
      "high": 625.6400146484375,
      "low": 617.1599731445312,
      "close": 617.3499755859375,
      "volume": 21356900
    },
    {
      "time": "2025-12-18",
      "open": 623.0499877929688,
      "high": 625.9400024414062,
      "low": 620.5700073242188,
      "close": 622.010009765625,
      "volume": 37062400
    },
    {
      "time": "2025-12-19",
      "open": 623.97998046875,
      "high": 628.1300048828125,
      "low": 623.8599853515625,
      "close": 627.5599975585938,
      "volume": 10487000
    },
    {
      "time": "2025-12-22",
      "open": 628.969970703125,
      "high": 630.27001953125,
      "low": 627.7999877929688,
      "close": 629.72998046875,
      "volume": 9850100
    },
    {
      "time": "2025-12-23",
      "open": 628.9400024414062,
      "high": 632.8800048828125,
      "low": 628.9199829101562,
      "close": 632.6699829101562,
      "volume": 13798500
    },
    {
      "time": "2025-12-24",
      "open": 632.6699829101562,
      "high": 635.3200073242188,
      "low": 632.5399780273438,
      "close": 634.780029296875,
      "volume": 3275200
    },
    {
      "time": "2025-12-26",
      "open": 635.1400146484375,
      "high": 636.0800170898438,
      "low": 633.8800048828125,
      "close": 634.8400268554688,
      "volume": 3852100
    },
    {
      "time": "2025-12-29",
      "open": 632.2999877929688,
      "high": 633.7899780273438,
      "low": 630.9500122070312,
      "close": 632.5999755859375,
      "volume": 6579400
    },
    {
      "time": "2025-12-30",
      "open": 632.2000122070312,
      "high": 633.2100219726562,
      "low": 631.4099731445312,
      "close": 631.719970703125,
      "volume": 4180400
    },
    {
      "time": "2025-12-31",
      "open": 631.9400024414062,
      "high": 632.1400146484375,
      "low": 626.9400024414062,
      "close": 627.1300048828125,
      "volume": 5556800
    },
    {
      "time": "2026-01-02",
      "open": 630.6400146484375,
      "high": 631.6599731445312,
      "low": 625.2100219726562,
      "close": 628.2999877929688,
      "volume": 11337000
    },
    {
      "time": "2026-01-05",
      "open": 631.3800048828125,
      "high": 634.0399780273438,
      "low": 631.22998046875,
      "close": 632.4600219726562,
      "volume": 16175600
    },
    {
      "time": "2026-01-06",
      "open": 632.6400146484375,
      "high": 636.6799926757812,
      "low": 632.530029296875,
      "close": 636.2100219726562,
      "volume": 8672000
    },
    {
      "time": "2026-01-07",
      "open": 636.5800170898438,
      "high": 638.219970703125,
      "low": 633.9299926757812,
      "close": 634.1699829101562,
      "volume": 8820100
    },
    {
      "time": "2026-01-08",
      "open": 633.47998046875,
      "high": 635.0999755859375,
      "low": 632.239990234375,
      "close": 634.0599975585938,
      "volume": 9017400
    },
    {
      "time": "2026-01-09",
      "open": 635.1500244140625,
      "high": 639.4400024414062,
      "low": 633.7999877929688,
      "close": 638.3099975585938,
      "volume": 7864100
    },
    {
      "time": "2026-01-12",
      "open": 635.1900024414062,
      "high": 640.1599731445312,
      "low": 635.1599731445312,
      "close": 639.3400268554688,
      "volume": 7929800
    },
    {
      "time": "2026-01-13",
      "open": 639.6799926757812,
      "high": 640.1500244140625,
      "low": 635.8200073242188,
      "close": 638.030029296875,
      "volume": 8860000
    },
    {
      "time": "2026-01-14",
      "open": 635.489990234375,
      "high": 636.1199951171875,
      "low": 631,
      "close": 634.9400024414062,
      "volume": 8683400
    },
    {
      "time": "2026-01-15",
      "open": 638.77001953125,
      "high": 639.5800170898438,
      "low": 635.7000122070312,
      "close": 636.6199951171875,
      "volume": 6937000
    },
    {
      "time": "2026-01-16",
      "open": 637.9600219726562,
      "high": 638.510009765625,
      "low": 634.6799926757812,
      "close": 636.0900268554688,
      "volume": 6733700
    },
    {
      "time": "2026-01-20",
      "open": 626.760009765625,
      "high": 629.760009765625,
      "low": 622.219970703125,
      "close": 623.1500244140625,
      "volume": 14877600
    },
    {
      "time": "2026-01-21",
      "open": 625.02001953125,
      "high": 633.4000244140625,
      "low": 623.6500244140625,
      "close": 630.2899780273438,
      "volume": 10403800
    },
    {
      "time": "2026-01-22",
      "open": 634.4299926757812,
      "high": 635.6199951171875,
      "low": 631.75,
      "close": 633.5700073242188,
      "volume": 6085500
    },
    {
      "time": "2026-01-23",
      "open": 632.8800048828125,
      "high": 635.469970703125,
      "low": 631.969970703125,
      "close": 633.8300170898438,
      "volume": 5850400
    },
    {
      "time": "2026-01-26",
      "open": 635.030029296875,
      "high": 638.3900146484375,
      "low": 634.52001953125,
      "close": 637.0900268554688,
      "volume": 9007400
    },
    {
      "time": "2026-01-27",
      "open": 638.4199829101562,
      "high": 640.5999755859375,
      "low": 637.8699951171875,
      "close": 639.7000122070312,
      "volume": 4339600
    },
    {
      "time": "2026-01-28",
      "open": 641.0499877929688,
      "high": 641.8099975585938,
      "low": 638.219970703125,
      "close": 639.5999755859375,
      "volume": 5568700
    },
    {
      "time": "2026-01-29",
      "open": 640.4299926757812,
      "high": 641.0399780273438,
      "low": 629.8200073242188,
      "close": 638.27001953125,
      "volume": 8697200
    },
    {
      "time": "2026-01-30",
      "open": 636.25,
      "high": 638.4500122070312,
      "low": 631.9500122070312,
      "close": 636.219970703125,
      "volume": 6562300
    },
    {
      "time": "2026-02-02",
      "open": 634.1799926757812,
      "high": 640.9600219726562,
      "low": 634.0700073242188,
      "close": 639.6799926757812,
      "volume": 9490300
    },
    {
      "time": "2026-02-03",
      "open": 640.3300170898438,
      "high": 641,
      "low": 629.1099853515625,
      "close": 634.1500244140625,
      "volume": 9702800
    },
    {
      "time": "2026-02-04",
      "open": 634.9299926757812,
      "high": 635.9199829101562,
      "low": 627,
      "close": 630.9099731445312,
      "volume": 11322000
    },
    {
      "time": "2026-02-05",
      "open": 626.239990234375,
      "high": 628.75,
      "low": 621.5,
      "close": 623.0999755859375,
      "volume": 11714700
    },
    {
      "time": "2026-02-06",
      "open": 626.719970703125,
      "high": 636.719970703125,
      "low": 626.2000122070312,
      "close": 635.239990234375,
      "volume": 12987900
    },
    {
      "time": "2026-02-09",
      "open": 634.0700073242188,
      "high": 639.989990234375,
      "low": 633.1099853515625,
      "close": 638.22998046875,
      "volume": 8908500
    },
    {
      "time": "2026-02-10",
      "open": 639.1400146484375,
      "high": 640.6199951171875,
      "low": 636.0800170898438,
      "close": 636.4400024414062,
      "volume": 13645300
    },
    {
      "time": "2026-02-11",
      "open": 640.489990234375,
      "high": 641.1500244140625,
      "low": 633.8400268554688,
      "close": 636.3499755859375,
      "volume": 5345000
    },
    {
      "time": "2026-02-12",
      "open": 638.510009765625,
      "high": 639.52001953125,
      "low": 625.760009765625,
      "close": 626.489990234375,
      "volume": 8951100
    },
    {
      "time": "2026-02-13",
      "open": 626.9299926757812,
      "high": 631.1699829101562,
      "low": 623.1199951171875,
      "close": 626.8900146484375,
      "volume": 9312800
    },
    {
      "time": "2026-02-17",
      "open": 625.5399780273438,
      "high": 629.9299926757812,
      "low": 621.510009765625,
      "close": 627.989990234375,
      "volume": 8718600
    },
    {
      "time": "2026-02-18",
      "open": 629.1099853515625,
      "high": 633.7999877929688,
      "low": 628,
      "close": 631.1500244140625,
      "volume": 9509200
    },
    {
      "time": "2026-02-19",
      "open": 628.9500122070312,
      "high": 631.0800170898438,
      "low": 626.8099975585938,
      "close": 629.530029296875,
      "volume": 5212400
    },
    {
      "time": "2026-02-20",
      "open": 627.47998046875,
      "high": 634.5800170898438,
      "low": 627.030029296875,
      "close": 634.02001953125,
      "volume": 7482000
    },
    {
      "time": "2026-02-23",
      "open": 632.6099853515625,
      "high": 634.6099853515625,
      "low": 625.75,
      "close": 627.6300048828125,
      "volume": 10868700
    },
    {
      "time": "2026-02-24",
      "open": 627.1500244140625,
      "high": 633.0900268554688,
      "low": 625.4000244140625,
      "close": 632.2100219726562,
      "volume": 6930300
    },
    {
      "time": "2026-02-25",
      "open": 634.77001953125,
      "high": 638,
      "low": 634.739990234375,
      "close": 637.530029296875,
      "volume": 12135200
    },
    {
      "time": "2026-02-26",
      "open": 637.6500244140625,
      "high": 637.77001953125,
      "low": 629.4299926757812,
      "close": 633.9500122070312,
      "volume": 9497700
    },
    {
      "time": "2026-02-27",
      "open": 628.239990234375,
      "high": 631.6900024414062,
      "low": 626.9400024414062,
      "close": 631.0399780273438,
      "volume": 10471100
    },
    {
      "time": "2026-03-02",
      "open": 624.1900024414062,
      "high": 633.3400268554688,
      "low": 623.5999755859375,
      "close": 631.280029296875,
      "volume": 9211400
    },
    {
      "time": "2026-03-03",
      "open": 620.8099975585938,
      "high": 627.7899780273438,
      "low": 615.8800048828125,
      "close": 625.719970703125,
      "volume": 18493400
    },
    {
      "time": "2026-03-04",
      "open": 626.9199829101562,
      "high": 631.9600219726562,
      "low": 625.0700073242188,
      "close": 630.1799926757812,
      "volume": 13489800
    },
    {
      "time": "2026-03-05",
      "open": 627.2899780273438,
      "high": 630.5,
      "low": 621.4000244140625,
      "close": 626.8099975585938,
      "volume": 12198800
    },
    {
      "time": "2026-03-06",
      "open": 619.3400268554688,
      "high": 621.8200073242188,
      "low": 616,
      "close": 618.4299926757812,
      "volume": 9739200
    },
    {
      "time": "2026-03-09",
      "open": 612.8599853515625,
      "high": 625.3200073242188,
      "low": 609.2000122070312,
      "close": 623.7999877929688,
      "volume": 13929200
    },
    {
      "time": "2026-03-10",
      "open": 623.3200073242188,
      "high": 628.5,
      "low": 620.6300048828125,
      "close": 622.719970703125,
      "volume": 15570400
    },
    {
      "time": "2026-03-11",
      "open": 623.2000122070312,
      "high": 625.4299926757812,
      "low": 619.2999877929688,
      "close": 622.030029296875,
      "volume": 6433300
    },
    {
      "time": "2026-03-12",
      "open": 617.219970703125,
      "high": 617.7100219726562,
      "low": 612.4199829101562,
      "close": 612.5,
      "volume": 15487600
    },
    {
      "time": "2026-03-13",
      "open": 615.5399780273438,
      "high": 618.3300170898438,
      "low": 608.25,
      "close": 609.0900268554688,
      "volume": 25527500
    },
    {
      "time": "2026-03-16",
      "open": 614.719970703125,
      "high": 618.0800170898438,
      "low": 613.5399780273438,
      "close": 615.1900024414062,
      "volume": 8303200
    },
    {
      "time": "2026-03-17",
      "open": 618.3699951171875,
      "high": 620.27001953125,
      "low": 616.27001953125,
      "close": 616.8900146484375,
      "volume": 9941800
    },
    {
      "time": "2026-03-18",
      "open": 614.6900024414062,
      "high": 615.8900146484375,
      "low": 608.1300048828125,
      "close": 608.3800048828125,
      "volume": 14276900
    },
    {
      "time": "2026-03-19",
      "open": 604.1400146484375,
      "high": 609.6900024414062,
      "low": 602.5399780273438,
      "close": 606.75,
      "volume": 10271900
    },
    {
      "time": "2026-03-20",
      "open": 605.4299926757812,
      "high": 605.5999755859375,
      "low": 594.5700073242188,
      "close": 597.9400024414062,
      "volume": 17685700
    },
    {
      "time": "2026-03-23",
      "open": 606.8599853515625,
      "high": 611.030029296875,
      "low": 603.0599975585938,
      "close": 604.4299926757812,
      "volume": 24014300
    },
    {
      "time": "2026-03-24",
      "open": 600.6300048828125,
      "high": 605.9099731445312,
      "low": 599.3200073242188,
      "close": 602.3800048828125,
      "volume": 18363300
    },
    {
      "time": "2026-03-25",
      "open": 607.4000244140625,
      "high": 609.4400024414062,
      "low": 603.3599853515625,
      "close": 605.6599731445312,
      "volume": 23288300
    },
    {
      "time": "2026-03-26",
      "open": 601.2999877929688,
      "high": 603.9099731445312,
      "low": 594.6799926757812,
      "close": 594.9199829101562,
      "volume": 7712600
    },
    {
      "time": "2026-03-27",
      "open": 590.6799926757812,
      "high": 590.8300170898438,
      "low": 582.030029296875,
      "close": 582.9600219726562,
      "volume": 11707700
    },
    {
      "time": "2026-03-30",
      "open": 588.3900146484375,
      "high": 588.6699829101562,
      "low": 578.4600219726562,
      "close": 580.9299926757812,
      "volume": 11839200
    },
    {
      "time": "2026-03-31",
      "open": 587.3499755859375,
      "high": 598.8499755859375,
      "low": 586.5,
      "close": 597.5499877929688,
      "volume": 12447300
    },
    {
      "time": "2026-04-01",
      "open": 601.0599975585938,
      "high": 605.3499755859375,
      "low": 600.27001953125,
      "close": 602.2999877929688,
      "volume": 11332500
    },
    {
      "time": "2026-04-02",
      "open": 594.22998046875,
      "high": 604.7899780273438,
      "low": 593.030029296875,
      "close": 602.989990234375,
      "volume": 12780100
    },
    {
      "time": "2026-04-06",
      "open": 602.9199829101562,
      "high": 606.4400024414062,
      "low": 602.6099853515625,
      "close": 605.6699829101562,
      "volume": 6316800
    },
    {
      "time": "2026-04-07",
      "open": 603.5800170898438,
      "high": 606.3099975585938,
      "low": 598.5,
      "close": 606.0399780273438,
      "volume": 6690000
    },
    {
      "time": "2026-04-08",
      "open": 621.7999877929688,
      "high": 622.489990234375,
      "low": 617.2999877929688,
      "close": 621.3400268554688,
      "volume": 9805100
    },
    {
      "time": "2026-04-09",
      "open": 620.3400268554688,
      "high": 626.1699829101562,
      "low": 619.4000244140625,
      "close": 625.02001953125,
      "volume": 5498300
    },
    {
      "time": "2026-04-10",
      "open": 626.3300170898438,
      "high": 626.989990234375,
      "low": 623.719970703125,
      "close": 624.5999755859375,
      "volume": 4609400
    },
    {
      "time": "2026-04-13",
      "open": 622.75,
      "high": 630.9000244140625,
      "low": 621.97998046875,
      "close": 630.719970703125,
      "volume": 5158400
    },
    {
      "time": "2026-04-14",
      "open": 632.22998046875,
      "high": 638.52001953125,
      "low": 632.219970703125,
      "close": 638.3499755859375,
      "volume": 5042900
    },
    {
      "time": "2026-04-15",
      "open": 639.1900024414062,
      "high": 643.7899780273438,
      "low": 638.22998046875,
      "close": 643.4500122070312,
      "volume": 5165600
    },
    {
      "time": "2026-04-16",
      "open": 644.510009765625,
      "high": 646.0700073242188,
      "low": 642.1500244140625,
      "close": 644.8599853515625,
      "volume": 5882400
    },
    {
      "time": "2026-04-17",
      "open": 649.1799926757812,
      "high": 654.8800048828125,
      "low": 648.8599853515625,
      "close": 652.780029296875,
      "volume": 7815300
    },
    {
      "time": "2026-04-20",
      "open": 651.6199951171875,
      "high": 652.5999755859375,
      "low": 649.1699829101562,
      "close": 651.5399780273438,
      "volume": 6384100
    },
    {
      "time": "2026-04-21",
      "open": 652.9400024414062,
      "high": 653.8599853515625,
      "low": 645.9400024414062,
      "close": 647.25,
      "volume": 8514900
    },
    {
      "time": "2026-04-22",
      "open": 651.97998046875,
      "high": 654.1900024414062,
      "low": 651.0900268554688,
      "close": 653.9000244140625,
      "volume": 4537200
    },
    {
      "time": "2026-04-23",
      "open": 652.22998046875,
      "high": 654.9000244140625,
      "low": 645.6599731445312,
      "close": 651.260009765625,
      "volume": 6519500
    },
    {
      "time": "2026-04-24",
      "open": 653.4000244140625,
      "high": 656.8200073242188,
      "low": 651.8200073242188,
      "close": 656.4199829101562,
      "volume": 4793800
    },
    {
      "time": "2026-04-27",
      "open": 655.6699829101562,
      "high": 657.9000244140625,
      "low": 654.8400268554688,
      "close": 657.5,
      "volume": 5319200
    },
    {
      "time": "2026-04-28",
      "open": 654.4099731445312,
      "high": 655.3900146484375,
      "low": 652.010009765625,
      "close": 654.260009765625,
      "volume": 5527100
    },
    {
      "time": "2026-04-29",
      "open": 653.6199951171875,
      "high": 654.719970703125,
      "low": 651.260009765625,
      "close": 654.239990234375,
      "volume": 6302000
    },
    {
      "time": "2026-04-30",
      "open": 657,
      "high": 661.77001953125,
      "low": 653.1500244140625,
      "close": 660.5800170898438,
      "volume": 5948400
    },
    {
      "time": "2026-05-01",
      "open": 663.0900268554688,
      "high": 666.4199829101562,
      "low": 662.3800048828125,
      "close": 662.52001953125,
      "volume": 5426500
    },
    {
      "time": "2026-05-04",
      "open": 661.989990234375,
      "high": 663.8499755859375,
      "low": 657.3900146484375,
      "close": 660.1199951171875,
      "volume": 5962400
    },
    {
      "time": "2026-05-05",
      "open": 663.5800170898438,
      "high": 666.5499877929688,
      "low": 663.3300170898438,
      "close": 665.2999877929688,
      "volume": 5052600
    },
    {
      "time": "2026-05-06",
      "open": 669.4500122070312,
      "high": 675.3400268554688,
      "low": 669.1500244140625,
      "close": 674.6599731445312,
      "volume": 6441500
    },
    {
      "time": "2026-05-07",
      "open": 675.8200073242188,
      "high": 676.760009765625,
      "low": 670.9199829101562,
      "close": 672.5399780273438,
      "volume": 6260300
    },
    {
      "time": "2026-05-08",
      "open": 675.7000122070312,
      "high": 678.530029296875,
      "low": 675.3699951171875,
      "close": 678.0399780273438,
      "volume": 4348100
    },
    {
      "time": "2026-05-11",
      "open": 677.0800170898438,
      "high": 681.0599975585938,
      "low": 677.0800170898438,
      "close": 679.52001953125,
      "volume": 5693400
    },
    {
      "time": "2026-05-12",
      "open": 677.469970703125,
      "high": 679.260009765625,
      "low": 672.7999877929688,
      "close": 678.6699829101562,
      "volume": 6073400
    },
    {
      "time": "2026-05-13",
      "open": 678.9000244140625,
      "high": 683.9099731445312,
      "low": 676.2000122070312,
      "close": 682.4099731445312,
      "volume": 4918000
    },
    {
      "time": "2026-05-14",
      "open": 683.739990234375,
      "high": 689.0999755859375,
      "low": 683.6599731445312,
      "close": 687.72998046875,
      "volume": 5370000
    },
    {
      "time": "2026-05-15",
      "open": 682.0399780273438,
      "high": 683.52001953125,
      "low": 678.4400024414062,
      "close": 679.4400024414062,
      "volume": 6448500
    },
    {
      "time": "2026-05-18",
      "open": 680.1799926757812,
      "high": 681.6099853515625,
      "low": 674.25,
      "close": 678.9099731445312,
      "volume": 7585400
    },
    {
      "time": "2026-05-19",
      "open": 675.5599975585938,
      "high": 678.1500244140625,
      "low": 672.5499877929688,
      "close": 674.5900268554688,
      "volume": 5664200
    },
    {
      "time": "2026-05-20",
      "open": 676.3200073242188,
      "high": 682,
      "low": 674.739990234375,
      "close": 681.5700073242188,
      "volume": 5506800
    },
    {
      "time": "2026-05-21",
      "open": 679.0800170898438,
      "high": 684.8300170898438,
      "low": 677.6199951171875,
      "close": 682.8400268554688,
      "volume": 7335400
    },
    {
      "time": "2026-05-22",
      "open": 686.0999755859375,
      "high": 688.5800170898438,
      "low": 684.47998046875,
      "close": 685.5499877929688,
      "volume": 4319800
    },
    {
      "time": "2026-05-26",
      "open": 689.6500244140625,
      "high": 691.510009765625,
      "low": 688.0800170898438,
      "close": 690.010009765625,
      "volume": 6633800
    },
    {
      "time": "2026-05-27",
      "open": 690.3599853515625,
      "high": 690.780029296875,
      "low": 687.9199829101562,
      "close": 689.9600219726562,
      "volume": 7386500
    },
    {
      "time": "2026-05-28",
      "open": 689.760009765625,
      "high": 694.2899780273438,
      "low": 688.8499755859375,
      "close": 693.9099731445312,
      "volume": 8477100
    },
    {
      "time": "2026-05-29",
      "open": 695,
      "high": 697,
      "low": 693.8900146484375,
      "close": 695.489990234375,
      "volume": 5080400
    },
    {
      "time": "2026-06-01",
      "open": 694.5399780273438,
      "high": 699.0599975585938,
      "low": 693.9400024414062,
      "close": 697.2999877929688,
      "volume": 10051200
    },
    {
      "time": "2026-06-02",
      "open": 696.0599975585938,
      "high": 699.1500244140625,
      "low": 695.780029296875,
      "close": 698.260009765625,
      "volume": 4750700
    },
    {
      "time": "2026-06-03",
      "open": 697.0800170898438,
      "high": 697.6500244140625,
      "low": 692.8499755859375,
      "close": 693.3599853515625,
      "volume": 5970400
    },
    {
      "time": "2026-06-04",
      "open": 691.489990234375,
      "high": 697.2000122070312,
      "low": 690.9000244140625,
      "close": 696.0599975585938,
      "volume": 6630000
    },
    {
      "time": "2026-06-05",
      "open": 691.7100219726562,
      "high": 692.1799926757812,
      "low": 676.25,
      "close": 678,
      "volume": 10846500
    },
    {
      "time": "2026-06-08",
      "open": 683.469970703125,
      "high": 685.2899780273438,
      "low": 678.7000122070312,
      "close": 679.6799926757812,
      "volume": 8867200
    },
    {
      "time": "2026-06-09",
      "open": 683.7100219726562,
      "high": 686.760009765625,
      "low": 664.3200073242188,
      "close": 677.7000122070312,
      "volume": 16197200
    },
    {
      "time": "2026-06-10",
      "open": 674.3200073242188,
      "high": 678.8800048828125,
      "low": 666.8800048828125,
      "close": 667.0499877929688,
      "volume": 16472700
    },
    {
      "time": "2026-06-11",
      "open": 670.0999755859375,
      "high": 680.3800048828125,
      "low": 666,
      "close": 678.22998046875,
      "volume": 19974200
    },
    {
      "time": "2026-06-12",
      "open": 681.0800170898438,
      "high": 684.4400024414062,
      "low": 675.8099975585938,
      "close": 681.9500122070312,
      "volume": 6328000
    },
    {
      "time": "2026-06-15",
      "open": 691.2999877929688,
      "high": 695.75,
      "low": 691.260009765625,
      "close": 693.8300170898438,
      "volume": 14068900
    },
    {
      "time": "2026-06-16",
      "open": 693.8300170898438,
      "high": 694.5700073242188,
      "low": 689.4400024414062,
      "close": 689.75,
      "volume": 13324100
    },
    {
      "time": "2026-06-17",
      "open": 690.760009765625,
      "high": 691.530029296875,
      "low": 679.6400146484375,
      "close": 681.4099731445312,
      "volume": 15029600
    },
    {
      "time": "2026-06-18",
      "open": 689.2999877929688,
      "high": 689.7000122070312,
      "low": 685.7000122070312,
      "close": 688.1099853515625,
      "volume": 17747900
    },
    {
      "time": "2026-06-22",
      "open": 689.1699829101562,
      "high": 691.5,
      "low": 685,
      "close": 686.0999755859375,
      "volume": 13367200
    },
    {
      "time": "2026-06-23",
      "open": 676.3599853515625,
      "high": 681.72998046875,
      "low": 675.02001953125,
      "close": 676.3400268554688,
      "volume": 17581700
    },
    {
      "time": "2026-06-24",
      "open": 677.6799926757812,
      "high": 682.0700073242188,
      "low": 673.6799926757812,
      "close": 675.6900024414062,
      "volume": 9677000
    },
    {
      "time": "2026-06-25",
      "open": 681.1400146484375,
      "high": 681.5399780273438,
      "low": 672.5800170898438,
      "close": 675.7100219726562,
      "volume": 26266500
    },
    {
      "time": "2026-06-26",
      "open": 669.9600219726562,
      "high": 676.9600219726562,
      "low": 668.0999755859375,
      "close": 670.260009765625,
      "volume": 6007600
    },
    {
      "time": "2026-06-29",
      "open": 677.010009765625,
      "high": 681.5700073242188,
      "low": 672.9299926757812,
      "close": 681.010009765625,
      "volume": 5703800
    },
    {
      "time": "2026-06-30",
      "open": 681.3200073242188,
      "high": 687.530029296875,
      "low": 680.989990234375,
      "close": 686.8099975585938,
      "volume": 9892400
    },
    {
      "time": "2026-07-01",
      "open": 684.72998046875,
      "high": 688.8300170898438,
      "low": 682.2999877929688,
      "close": 685.4600219726562,
      "volume": 8659300
    },
    {
      "time": "2026-07-02",
      "open": 686.97998046875,
      "high": 690.5,
      "low": 680.219970703125,
      "close": 684.8400268554688,
      "volume": 6994700
    },
    {
      "time": "2026-07-06",
      "open": 688.1099853515625,
      "high": 691.5800170898438,
      "low": 687,
      "close": 690.6199951171875,
      "volume": 5610000
    },
    {
      "time": "2026-07-07",
      "open": 689.5800170898438,
      "high": 690.239990234375,
      "low": 684.989990234375,
      "close": 687.0800170898438,
      "volume": 4847400
    },
    {
      "time": "2026-07-08",
      "open": 683.0999755859375,
      "high": 685.8400268554688,
      "low": 679.72998046875,
      "close": 685.260009765625,
      "volume": 4839800
    },
    {
      "time": "2026-07-09",
      "open": 686.9500122070312,
      "high": 691.1900024414062,
      "low": 685.2899780273438,
      "close": 690.6900024414062,
      "volume": 6423900
    },
    {
      "time": "2026-07-10",
      "open": 691.25,
      "high": 694.3300170898438,
      "low": 687.6300048828125,
      "close": 693.8599853515625,
      "volume": 5326400
    },
    {
      "time": "2026-07-13",
      "open": 691.5999755859375,
      "high": 692.9600219726562,
      "low": 687.5399780273438,
      "close": 688.5,
      "volume": 6637600
    },
    {
      "time": "2026-07-14",
      "open": 690.2100219726562,
      "high": 692.4000244140625,
      "low": 688.2000122070312,
      "close": 691.0999755859375,
      "volume": 4610200
    },
    {
      "time": "2026-07-15",
      "open": 693.27001953125,
      "high": 694.5,
      "low": 689.5800170898438,
      "close": 693.7999877929688,
      "volume": 4132800
    },
    {
      "time": "2026-07-16",
      "open": 691.97998046875,
      "high": 693.5499877929688,
      "low": 687.4299926757812,
      "close": 690.1400146484375,
      "volume": 4764000
    },
    {
      "time": "2026-07-17",
      "open": 682.1199951171875,
      "high": 686.8699951171875,
      "low": 680.9199829101562,
      "close": 683.1699829101562,
      "volume": 5679300
    },
    {
      "time": "2026-07-20",
      "open": 686.6699829101562,
      "high": 688.2000122070312,
      "low": 681.5700073242188,
      "close": 682.2100219726562,
      "volume": 5360300
    },
    {
      "time": "2026-07-21",
      "open": 685.9500122070312,
      "high": 688.489990234375,
      "low": 684.030029296875,
      "close": 687.8699951171875,
      "volume": 4075500
    },
    {
      "time": "2026-07-22",
      "open": 686.2899780273438,
      "high": 689.4000244140625,
      "low": 686.02001953125,
      "close": 687.030029296875,
      "volume": 3418300
    },
    {
      "time": "2026-07-23",
      "open": 679.5499877929688,
      "high": 682.5499877929688,
      "low": 675.760009765625,
      "close": 678.6099853515625,
      "volume": 4983100
    },
    {
      "time": "2026-07-24",
      "open": 678.7999877929688,
      "high": 683.5499877929688,
      "low": 677.7000122070312,
      "close": 679.1400146484375,
      "volume": 6311600
    },
    {
      "time": "2026-07-27",
      "open": 684.6900024414062,
      "high": 685.239990234375,
      "low": 676.4000244140625,
      "close": 679.3099975585938,
      "volume": 5232200
    },
    {
      "time": "2026-07-28",
      "open": 679.4500122070312,
      "high": 682.760009765625,
      "low": 676.47998046875,
      "close": 680.9600219726562,
      "volume": 5090000
    },
    {
      "time": "2026-07-29",
      "open": 680.1199951171875,
      "high": 682.6300048828125,
      "low": 670.1599731445312,
      "close": 670.6300048828125,
      "volume": 7970700
    },
    {
      "time": "2026-07-30",
      "open": 676.5399780273438,
      "high": 682.4400024414062,
      "low": 675.2100219726562,
      "close": 681.7899780273438,
      "volume": 6094800
    },
    {
      "time": "2026-07-31",
      "open": 684.5,
      "high": 688.3499755859375,
      "low": 678.0599975585938,
      "close": 686.6500244140625,
      "volume": 7715400
    },
    {
      "time": "2026-08-03",
      "open": 688.8300170898438,
      "high": 697.3099975585938,
      "low": 688.6099853515625,
      "close": 696.4000244140625,
      "volume": 7283200
    },
    {
      "time": "2026-08-04",
      "open": 699.1599731445312,
      "high": 710.9099731445312,
      "low": 699.0700073242188,
      "close": 708.97998046875,
      "volume": 6566400
    },
    {
      "time": "2026-08-05",
      "open": 713.1400146484375,
      "high": 714.1599731445312,
      "low": 707.3200073242188,
      "close": 707.5999755859375,
      "volume": 5225700
    },
    {
      "time": "2026-08-06",
      "open": 707.9299926757812,
      "high": 709.4600219726562,
      "low": 705.4299926757812,
      "close": 706.4000244140625,
      "volume": 4668700
    },
    {
      "time": "2026-08-07",
      "open": 708.72998046875,
      "high": 711.3699951171875,
      "low": 707.4400024414062,
      "close": 710.7100219726562,
      "volume": 4653100
    },
    {
      "time": "2026-08-10",
      "open": 710.3099975585938,
      "high": 712.4400024414062,
      "low": 709.5,
      "close": 710.6500244140625,
      "volume": 6689300
    },
    {
      "time": "2026-08-11",
      "open": 711.9600219726562,
      "high": 712,
      "low": 707,
      "close": 708.4199829101562,
      "volume": 5169300
    },
    {
      "time": "2026-08-12",
      "open": 712.1199951171875,
      "high": 712.260009765625,
      "low": 708.9299926757812,
      "close": 710.1699829101562,
      "volume": 4919100
    },
    {
      "time": "2026-08-13",
      "open": 712.2999877929688,
      "high": 716.3900146484375,
      "low": 711.6099853515625,
      "close": 714.9500122070312,
      "volume": 4590000
    },
    {
      "time": "2026-08-14",
      "open": 715.6300048828125,
      "high": 715.8900146484375,
      "low": 712.7999877929688,
      "close": 713.6099853515625,
      "volume": 4236400
    },
    {
      "time": "2026-08-17",
      "open": 713.5,
      "high": 714.0499877929688,
      "low": 710.0999755859375,
      "close": 710.27001953125,
      "volume": 5745000
    },
    {
      "time": "2026-08-18",
      "open": 706.6099853515625,
      "high": 707.3499755859375,
      "low": 704.9600219726562,
      "close": 705.4000244140625,
      "volume": 5278600
    },
    {
      "time": "2026-08-19",
      "open": 708.1900024414062,
      "high": 710.0999755859375,
      "low": 706.0999755859375,
      "close": 706.9099731445312,
      "volume": 7021800
    },
    {
      "time": "2026-08-20",
      "open": 704.0499877929688,
      "high": 706.0800170898438,
      "low": 700.469970703125,
      "close": 701.010009765625,
      "volume": 8458600
    },
    {
      "time": "2026-08-21",
      "open": 704.0700073242188,
      "high": 705.7999877929688,
      "low": 702.4400024414062,
      "close": 703.7100219726562,
      "volume": 10712800
    },
    {
      "time": "2026-08-24",
      "open": 702.969970703125,
      "high": 703.3900146484375,
      "low": 700.530029296875,
      "close": 701.8300170898438,
      "volume": 7727600
    },
    {
      "time": "2026-08-25",
      "open": 704.2899780273438,
      "high": 704.8400268554688,
      "low": 701.4500122070312,
      "close": 704.02001953125,
      "volume": 4315600
    },
    {
      "time": "2026-08-26",
      "open": 702.9000244140625,
      "high": 705.3200073242188,
      "low": 702.22998046875,
      "close": 704.2000122070312,
      "volume": 7157800
    },
    {
      "time": "2026-08-27",
      "open": 706.3900146484375,
      "high": 709.9600219726562,
      "low": 705.2100219726562,
      "close": 708.75,
      "volume": 6745700
    },
    {
      "time": "2026-08-28",
      "open": 709.3900146484375,
      "high": 712.6699829101562,
      "low": 706.260009765625,
      "close": 707.239990234375,
      "volume": 8084500
    },
    {
      "time": "2026-08-31",
      "open": 705.3599853515625,
      "high": 705.9400024414062,
      "low": 702.9600219726562,
      "close": 704.8900146484375,
      "volume": 5733400
    },
    {
      "time": "2026-09-01",
      "open": 700.4500122070312,
      "high": 702.9099731445312,
      "low": 698.1400146484375,
      "close": 700.280029296875,
      "volume": 6486900
    },
    {
      "time": "2026-09-02",
      "open": 700.8499755859375,
      "high": 704.530029296875,
      "low": 700.1799926757812,
      "close": 703.4099731445312,
      "volume": 7742300
    },
    {
      "time": "2026-09-03",
      "open": 705.8200073242188,
      "high": 711.52001953125,
      "low": 705.510009765625,
      "close": 710.719970703125,
      "volume": 8585400
    },
    {
      "time": "2026-09-04",
      "open": 709.719970703125,
      "high": 710.4500122070312,
      "low": 706.9000244140625,
      "close": 708.010009765625,
      "volume": 6806600
    },
    {
      "time": "2026-09-08",
      "open": 706.97998046875,
      "high": 707.510009765625,
      "low": 703.3699951171875,
      "close": 704.0700073242188,
      "volume": 7827600
    },
    {
      "time": "2026-09-09",
      "open": 702.3499755859375,
      "high": 702.7100219726562,
      "low": 699.489990234375,
      "close": 700.8699951171875,
      "volume": 4293300
    },
    {
      "time": "2026-09-10",
      "open": 696.780029296875,
      "high": 698.6400146484375,
      "low": 695.5399780273438,
      "close": 696.6500244140625,
      "volume": 18313400
    },
    {
      "time": "2026-09-11",
      "open": 703,
      "high": 704.5,
      "low": 701.9299926757812,
      "close": 702.5599975585938,
      "volume": 5792000
    },
    {
      "time": "2026-09-14",
      "open": 697.780029296875,
      "high": 701.8499755859375,
      "low": 696.72998046875,
      "close": 700.0850219726562,
      "volume": 4455504
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 615.404599609375
    },
    {
      "time": "2025-11-24",
      "value": 615.5515991210938
    },
    {
      "time": "2025-11-25",
      "value": 615.8289990234375
    },
    {
      "time": "2025-11-26",
      "value": 616.2061987304687
    },
    {
      "time": "2025-11-28",
      "value": 616.5955981445312
    },
    {
      "time": "2025-12-01",
      "value": 616.8703979492187
    },
    {
      "time": "2025-12-02",
      "value": 617.1067980957031
    },
    {
      "time": "2025-12-03",
      "value": 617.4513989257813
    },
    {
      "time": "2025-12-04",
      "value": 617.8473986816406
    },
    {
      "time": "2025-12-05",
      "value": 618.3251977539062
    },
    {
      "time": "2025-12-08",
      "value": 618.6941979980469
    },
    {
      "time": "2025-12-09",
      "value": 619.0535974121094
    },
    {
      "time": "2025-12-10",
      "value": 619.4491967773438
    },
    {
      "time": "2025-12-11",
      "value": 619.8319970703125
    },
    {
      "time": "2025-12-12",
      "value": 620.0643969726563
    },
    {
      "time": "2025-12-15",
      "value": 620.27759765625
    },
    {
      "time": "2025-12-16",
      "value": 620.4137976074219
    },
    {
      "time": "2025-12-17",
      "value": 620.456796875
    },
    {
      "time": "2025-12-18",
      "value": 620.5215966796875
    },
    {
      "time": "2025-12-19",
      "value": 620.7307971191407
    },
    {
      "time": "2025-12-22",
      "value": 621.3151965332031
    },
    {
      "time": "2025-12-23",
      "value": 621.776396484375
    },
    {
      "time": "2025-12-24",
      "value": 622.2969970703125
    },
    {
      "time": "2025-12-26",
      "value": 622.7651977539062
    },
    {
      "time": "2025-12-29",
      "value": 623.2693969726563
    },
    {
      "time": "2025-12-30",
      "value": 623.6885961914063
    },
    {
      "time": "2025-12-31",
      "value": 623.8877966308594
    },
    {
      "time": "2026-01-02",
      "value": 624.1119958496093
    },
    {
      "time": "2026-01-05",
      "value": 624.481796875
    },
    {
      "time": "2026-01-06",
      "value": 624.857197265625
    },
    {
      "time": "2026-01-07",
      "value": 625.0895971679688
    },
    {
      "time": "2026-01-08",
      "value": 625.1707971191406
    },
    {
      "time": "2026-01-09",
      "value": 625.3031970214844
    },
    {
      "time": "2026-01-12",
      "value": 625.4509973144532
    },
    {
      "time": "2026-01-13",
      "value": 625.7067980957031
    },
    {
      "time": "2026-01-14",
      "value": 625.8647985839843
    },
    {
      "time": "2026-01-15",
      "value": 626.0317980957032
    },
    {
      "time": "2026-01-16",
      "value": 626.333798828125
    },
    {
      "time": "2026-01-20",
      "value": 626.339599609375
    },
    {
      "time": "2026-01-21",
      "value": 626.6205993652344
    },
    {
      "time": "2026-01-22",
      "value": 626.95419921875
    },
    {
      "time": "2026-01-23",
      "value": 627.1014001464844
    },
    {
      "time": "2026-01-26",
      "value": 627.2850012207032
    },
    {
      "time": "2026-01-27",
      "value": 627.5146020507813
    },
    {
      "time": "2026-01-28",
      "value": 627.9468017578125
    },
    {
      "time": "2026-01-29",
      "value": 628.3556018066406
    },
    {
      "time": "2026-01-30",
      "value": 628.8392016601563
    },
    {
      "time": "2026-02-02",
      "value": 629.4928015136719
    },
    {
      "time": "2026-02-03",
      "value": 629.9918017578125
    },
    {
      "time": "2026-02-04",
      "value": 630.61080078125
    },
    {
      "time": "2026-02-05",
      "value": 630.9542004394531
    },
    {
      "time": "2026-02-06",
      "value": 631.3602001953125
    },
    {
      "time": "2026-02-09",
      "value": 631.7116003417968
    },
    {
      "time": "2026-02-10",
      "value": 631.9414001464844
    },
    {
      "time": "2026-02-11",
      "value": 632.1002001953125
    },
    {
      "time": "2026-02-12",
      "value": 632.119599609375
    },
    {
      "time": "2026-02-13",
      "value": 632.1257995605469
    },
    {
      "time": "2026-02-17",
      "value": 632.1101989746094
    },
    {
      "time": "2026-02-18",
      "value": 632.1471997070313
    },
    {
      "time": "2026-02-19",
      "value": 632.1282006835937
    },
    {
      "time": "2026-02-20",
      "value": 632.2364013671875
    },
    {
      "time": "2026-02-23",
      "value": 632.227001953125
    },
    {
      "time": "2026-02-24",
      "value": 632.2280029296875
    },
    {
      "time": "2026-02-25",
      "value": 632.3044030761719
    },
    {
      "time": "2026-02-26",
      "value": 632.4460034179688
    },
    {
      "time": "2026-02-27",
      "value": 632.5476025390625
    },
    {
      "time": "2026-03-02",
      "value": 632.6890026855468
    },
    {
      "time": "2026-03-03",
      "value": 632.8564025878907
    },
    {
      "time": "2026-03-04",
      "value": 633.0198022460937
    },
    {
      "time": "2026-03-05",
      "value": 633.0048022460937
    },
    {
      "time": "2026-03-06",
      "value": 632.7788024902344
    },
    {
      "time": "2026-03-09",
      "value": 632.6014025878907
    },
    {
      "time": "2026-03-10",
      "value": 632.3602014160156
    },
    {
      "time": "2026-03-11",
      "value": 632.1040014648438
    },
    {
      "time": "2026-03-12",
      "value": 631.702001953125
    },
    {
      "time": "2026-03-13",
      "value": 631.2494030761719
    },
    {
      "time": "2026-03-16",
      "value": 631.0106030273438
    },
    {
      "time": "2026-03-17",
      "value": 630.7824035644531
    },
    {
      "time": "2026-03-18",
      "value": 630.3008032226562
    },
    {
      "time": "2026-03-19",
      "value": 629.7116027832031
    },
    {
      "time": "2026-03-20",
      "value": 628.9870031738282
    },
    {
      "time": "2026-03-23",
      "value": 628.3944030761719
    },
    {
      "time": "2026-03-24",
      "value": 627.6758032226562
    },
    {
      "time": "2026-03-25",
      "value": 627.0022021484375
    },
    {
      "time": "2026-03-26",
      "value": 626.1400012207031
    },
    {
      "time": "2026-03-27",
      "value": 625.1004016113282
    },
    {
      "time": "2026-03-30",
      "value": 623.9866015625
    },
    {
      "time": "2026-03-31",
      "value": 623.21580078125
    },
    {
      "time": "2026-04-01",
      "value": 622.7988000488281
    },
    {
      "time": "2026-04-02",
      "value": 622.2528002929688
    },
    {
      "time": "2026-04-06",
      "value": 621.6947998046875
    },
    {
      "time": "2026-04-07",
      "value": 621.1389990234375
    },
    {
      "time": "2026-04-08",
      "value": 620.8239990234375
    },
    {
      "time": "2026-04-09",
      "value": 620.5303991699219
    },
    {
      "time": "2026-04-10",
      "value": 620.2303991699218
    },
    {
      "time": "2026-04-13",
      "value": 620.0793981933593
    },
    {
      "time": "2026-04-14",
      "value": 620.1219982910156
    },
    {
      "time": "2026-04-15",
      "value": 620.1973986816406
    },
    {
      "time": "2026-04-16",
      "value": 620.4115979003906
    },
    {
      "time": "2026-04-17",
      "value": 620.8489990234375
    },
    {
      "time": "2026-04-20",
      "value": 621.4177990722657
    },
    {
      "time": "2026-04-21",
      "value": 621.6579992675781
    },
    {
      "time": "2026-04-22",
      "value": 621.9714001464844
    },
    {
      "time": "2026-04-23",
      "value": 622.2678002929688
    },
    {
      "time": "2026-04-24",
      "value": 622.6692004394531
    },
    {
      "time": "2026-04-27",
      "value": 623.2894006347656
    },
    {
      "time": "2026-04-28",
      "value": 623.8368005371094
    },
    {
      "time": "2026-04-29",
      "value": 624.3618005371094
    },
    {
      "time": "2026-04-30",
      "value": 624.950400390625
    },
    {
      "time": "2026-05-01",
      "value": 625.6102001953125
    },
    {
      "time": "2026-05-04",
      "value": 626.1321997070313
    },
    {
      "time": "2026-05-05",
      "value": 626.8855993652344
    },
    {
      "time": "2026-05-06",
      "value": 627.7345983886719
    },
    {
      "time": "2026-05-07",
      "value": 628.4347973632813
    },
    {
      "time": "2026-05-08",
      "value": 629.3165966796874
    },
    {
      "time": "2026-05-11",
      "value": 630.2861975097657
    },
    {
      "time": "2026-05-12",
      "value": 631.2339965820313
    },
    {
      "time": "2026-05-13",
      "value": 632.3677966308594
    },
    {
      "time": "2026-05-14",
      "value": 633.5187963867188
    },
    {
      "time": "2026-05-15",
      "value": 634.571396484375
    },
    {
      "time": "2026-05-18",
      "value": 635.78099609375
    },
    {
      "time": "2026-05-19",
      "value": 636.796796875
    },
    {
      "time": "2026-05-20",
      "value": 637.9737976074218
    },
    {
      "time": "2026-05-21",
      "value": 639.1899975585937
    },
    {
      "time": "2026-05-22",
      "value": 640.6509973144531
    },
    {
      "time": "2026-05-26",
      "value": 642.2693969726563
    },
    {
      "time": "2026-05-27",
      "value": 643.7647973632812
    },
    {
      "time": "2026-05-28",
      "value": 645.3051965332031
    },
    {
      "time": "2026-05-29",
      "value": 647.0473962402343
    },
    {
      "time": "2026-06-01",
      "value": 648.8583959960938
    },
    {
      "time": "2026-06-02",
      "value": 650.8647961425781
    },
    {
      "time": "2026-06-03",
      "value": 652.6433959960938
    },
    {
      "time": "2026-06-04",
      "value": 654.5169958496094
    },
    {
      "time": "2026-06-05",
      "value": 655.9637963867187
    },
    {
      "time": "2026-06-08",
      "value": 657.6589965820312
    },
    {
      "time": "2026-06-09",
      "value": 659.5537963867188
    },
    {
      "time": "2026-06-10",
      "value": 661.2761962890625
    },
    {
      "time": "2026-06-11",
      "value": 662.8897961425781
    },
    {
      "time": "2026-06-12",
      "value": 664.4827966308594
    },
    {
      "time": "2026-06-15",
      "value": 666.2995971679687
    },
    {
      "time": "2026-06-16",
      "value": 667.9811975097656
    },
    {
      "time": "2026-06-17",
      "value": 669.4885974121094
    },
    {
      "time": "2026-06-18",
      "value": 670.8239965820312
    },
    {
      "time": "2026-06-22",
      "value": 672.045595703125
    },
    {
      "time": "2026-06-23",
      "value": 673.0803967285157
    },
    {
      "time": "2026-06-24",
      "value": 673.9797973632812
    },
    {
      "time": "2026-06-25",
      "value": 674.7269982910157
    },
    {
      "time": "2026-06-26",
      "value": 675.2631982421875
    },
    {
      "time": "2026-06-29",
      "value": 675.9861987304688
    },
    {
      "time": "2026-06-30",
      "value": 676.6667980957031
    },
    {
      "time": "2026-07-01",
      "value": 677.3451989746094
    },
    {
      "time": "2026-07-02",
      "value": 678.0969995117188
    },
    {
      "time": "2026-07-06",
      "value": 678.8313989257813
    },
    {
      "time": "2026-07-07",
      "value": 679.5477990722657
    },
    {
      "time": "2026-07-08",
      "value": 680.124599609375
    },
    {
      "time": "2026-07-09",
      "value": 680.7883996582032
    },
    {
      "time": "2026-07-10",
      "value": 681.5803991699219
    },
    {
      "time": "2026-07-13",
      "value": 682.2655993652344
    },
    {
      "time": "2026-07-14",
      "value": 682.8759985351562
    },
    {
      "time": "2026-07-15",
      "value": 683.5015979003906
    },
    {
      "time": "2026-07-16",
      "value": 684.1019982910157
    },
    {
      "time": "2026-07-17",
      "value": 684.4593981933593
    },
    {
      "time": "2026-07-20",
      "value": 684.6103991699218
    },
    {
      "time": "2026-07-21",
      "value": 684.9169995117187
    },
    {
      "time": "2026-07-22",
      "value": 685.0968005371094
    },
    {
      "time": "2026-07-23",
      "value": 685.0785998535156
    },
    {
      "time": "2026-07-24",
      "value": 685.0880004882813
    },
    {
      "time": "2026-07-27",
      "value": 685.0260009765625
    },
    {
      "time": "2026-07-28",
      "value": 684.8906018066406
    },
    {
      "time": "2026-07-29",
      "value": 684.7144018554687
    },
    {
      "time": "2026-07-30",
      "value": 684.772001953125
    },
    {
      "time": "2026-07-31",
      "value": 685.0132019042969
    },
    {
      "time": "2026-08-03",
      "value": 685.3098022460938
    },
    {
      "time": "2026-08-04",
      "value": 685.8326013183594
    },
    {
      "time": "2026-08-05",
      "value": 686.2736010742187
    },
    {
      "time": "2026-08-06",
      "value": 686.6014013671875
    },
    {
      "time": "2026-08-07",
      "value": 687.0164013671875
    },
    {
      "time": "2026-08-10",
      "value": 687.3512023925781
    },
    {
      "time": "2026-08-11",
      "value": 687.6098022460938
    },
    {
      "time": "2026-08-12",
      "value": 687.8672021484375
    },
    {
      "time": "2026-08-13",
      "value": 688.2010021972657
    },
    {
      "time": "2026-08-14",
      "value": 688.6060021972656
    },
    {
      "time": "2026-08-17",
      "value": 688.8902026367188
    },
    {
      "time": "2026-08-18",
      "value": 689.438203125
    },
    {
      "time": "2026-08-19",
      "value": 689.982802734375
    },
    {
      "time": "2026-08-20",
      "value": 690.4490026855469
    },
    {
      "time": "2026-08-21",
      "value": 691.1822033691407
    },
    {
      "time": "2026-08-24",
      "value": 691.6542041015625
    },
    {
      "time": "2026-08-25",
      "value": 692.0956042480469
    },
    {
      "time": "2026-08-26",
      "value": 692.3030041503906
    },
    {
      "time": "2026-08-27",
      "value": 692.6830041503906
    },
    {
      "time": "2026-08-28",
      "value": 693.1996044921875
    },
    {
      "time": "2026-08-31",
      "value": 693.535205078125
    },
    {
      "time": "2026-09-01",
      "value": 693.8188061523438
    },
    {
      "time": "2026-09-02",
      "value": 694.360205078125
    },
    {
      "time": "2026-09-03",
      "value": 695.0608044433594
    },
    {
      "time": "2026-09-04",
      "value": 695.7068041992187
    },
    {
      "time": "2026-09-08",
      "value": 696.3830041503907
    },
    {
      "time": "2026-09-09",
      "value": 696.7802038574218
    },
    {
      "time": "2026-09-10",
      "value": 696.9770043945313
    },
    {
      "time": "2026-09-11",
      "value": 697.31900390625
    },
    {
      "time": "2026-09-14",
      "value": 697.6239038085937
    }
  ],
  "analysis": null
}