{ "ok": true, "cached": false, "ticker": "VSMAX", "price": 141.45, "above_50dma": true, "insider_buys_last_30d": [], "insider_sells_last_30d": [], "congress_trades": [], "bot_signals": [], "bot_positions": [], "headlines": [ { "title": "Should Vanguard Small-Cap Index Fund ETF Shares (VB) Be on Your Investing Radar?", "publisher": "Zacks", "link": "https://finance.yahoo.com/markets/stocks/articles/vanguard-small-cap-index-fund-102003105.html", "published": "2026-07-24" }, { "title": "The Russell 2000 Is Outpacing the S&P 500 in 2026. Is It Too Late to Buy Small-Cap ETFs?", "publisher": "24/7 Wall St.", "link": "https://finance.yahoo.com/m/abfa67f8-8de4-38dc-9ebf-347c569af992/the-russell-2000-is-outpacing.html", "published": "2026-07-20" }, { "title": "Small Caps Are Beating the S&P 500 by the Widest Margin Since 2003. These ETFs Let You Ride the Rally", "publisher": "24/7 Wall St.", "link": "https://finance.yahoo.com/m/4ad235ad-dbb4-3a4e-8cbc-45d0169bf447/small-caps-are-beating-the.html", "published": "2026-07-16" }, { "title": "Small-Cap ETFs Poised for Big Growth as Rate Outlook Shifts", "publisher": "MarketBeat", "link": "https://finance.yahoo.com/m/6f631fab-d165-38ca-8304-d66b654f6015/small-cap-etfs-poised-for-big.html", "published": "2026-07-07" }, { "title": "Your VB Position Is At A Record High. Don't Overthink It.", "publisher": "Trefis", "link": "https://finance.yahoo.com/m/9d655f76-930b-3b96-849c-9f6a61473fe0/your-vb-position-is-at-a.html", "published": "2026-06-29" }, { "title": "ARKK Nets $4.6 Billion As Investors Chase SpaceX Wave", "publisher": "etf.com", "link": "https://finance.yahoo.com/m/c8599a76-91f3-31c4-8c05-c5646271aeaf/arkk-nets-%244.6-billion-as.html", "published": "2026-06-16" }, { "title": "Best ETF Ideas for the Rest of 2026", "publisher": "Zacks", "link": "https://finance.yahoo.com/markets/stocks/articles/best-etf-ideas-rest-2026-201700314.html", "published": "2026-06-15" }, { "title": "The Spill: Why Financial Pros Are Piling Into IWM Right Now", "publisher": "IPO-Edge.com", "link": "https://finance.yahoo.com/markets/stocks/articles/spill-why-financial-pros-piling-195029264.html", "published": "2026-06-05" } ], "bars": [ { "time": "2025-07-25", "open": 118.19000244140625, "high": 118.19000244140625, "low": 118.19000244140625, "close": 118.19000244140625, "volume": 0 }, { "time": "2025-07-28", "open": 117.72000122070312, "high": 117.72000122070312, "low": 117.72000122070312, "close": 117.72000122070312, "volume": 0 }, { "time": "2025-07-29", "open": 117.33999633789062, "high": 117.33999633789062, "low": 117.33999633789062, "close": 117.33999633789062, "volume": 0 }, { "time": "2025-07-30", "open": 116.88999938964844, "high": 116.88999938964844, "low": 116.88999938964844, "close": 116.88999938964844, "volume": 0 }, { "time": "2025-07-31", "open": 115.70999908447266, "high": 115.70999908447266, "low": 115.70999908447266, "close": 115.70999908447266, "volume": 0 }, { "time": "2025-08-01", "open": 113.87999725341797, "high": 113.87999725341797, "low": 113.87999725341797, "close": 113.87999725341797, "volume": 0 }, { "time": "2025-08-04", "open": 115.63999938964844, "high": 115.63999938964844, "low": 115.63999938964844, "close": 115.63999938964844, "volume": 0 }, { "time": "2025-08-05", "open": 115.72000122070312, "high": 115.72000122070312, "low": 115.72000122070312, "close": 115.72000122070312, "volume": 0 }, { "time": "2025-08-06", "open": 115.37999725341797, "high": 115.37999725341797, "low": 115.37999725341797, "close": 115.37999725341797, "volume": 0 }, { "time": "2025-08-07", "open": 115.19000244140625, "high": 115.19000244140625, "low": 115.19000244140625, "close": 115.19000244140625, "volume": 0 }, { "time": "2025-08-08", "open": 115.06999969482422, "high": 115.06999969482422, "low": 115.06999969482422, "close": 115.06999969482422, "volume": 0 }, { "time": "2025-08-11", "open": 114.70999908447266, "high": 114.70999908447266, "low": 114.70999908447266, "close": 114.70999908447266, "volume": 0 }, { "time": "2025-08-12", "open": 117.48999786376953, "high": 117.48999786376953, "low": 117.48999786376953, "close": 117.48999786376953, "volume": 0 }, { "time": "2025-08-13", "open": 119.76000213623047, "high": 119.76000213623047, "low": 119.76000213623047, "close": 119.76000213623047, "volume": 0 }, { "time": "2025-08-14", "open": 118.30000305175781, "high": 118.30000305175781, "low": 118.30000305175781, "close": 118.30000305175781, "volume": 0 }, { "time": "2025-08-15", "open": 117.86000061035156, "high": 117.86000061035156, "low": 117.86000061035156, "close": 117.86000061035156, "volume": 0 }, { "time": "2025-08-18", "open": 118.16999816894531, "high": 118.16999816894531, "low": 118.16999816894531, "close": 118.16999816894531, "volume": 0 }, { "time": "2025-08-19", "open": 117.94000244140625, "high": 117.94000244140625, "low": 117.94000244140625, "close": 117.94000244140625, "volume": 0 }, { "time": "2025-08-20", "open": 117.41999816894531, "high": 117.41999816894531, "low": 117.41999816894531, "close": 117.41999816894531, "volume": 0 }, { "time": "2025-08-21", "open": 117.41999816894531, "high": 117.41999816894531, "low": 117.41999816894531, "close": 117.41999816894531, "volume": 0 }, { "time": "2025-08-22", "open": 120.9800033569336, "high": 120.9800033569336, "low": 120.9800033569336, "close": 120.9800033569336, "volume": 0 }, { "time": "2025-08-25", "open": 120.04000091552734, "high": 120.04000091552734, "low": 120.04000091552734, "close": 120.04000091552734, "volume": 0 }, { "time": "2025-08-26", "open": 120.47000122070312, "high": 120.47000122070312, "low": 120.47000122070312, "close": 120.47000122070312, "volume": 0 }, { "time": "2025-08-27", "open": 121.19000244140625, "high": 121.19000244140625, "low": 121.19000244140625, "close": 121.19000244140625, "volume": 0 }, { "time": "2025-08-28", "open": 121.4800033569336, "high": 121.4800033569336, "low": 121.4800033569336, "close": 121.4800033569336, "volume": 0 }, { "time": "2025-08-29", "open": 121.02999877929688, "high": 121.02999877929688, "low": 121.02999877929688, "close": 121.02999877929688, "volume": 0 }, { "time": "2025-09-02", "open": 120.33000183105469, "high": 120.33000183105469, "low": 120.33000183105469, "close": 120.33000183105469, "volume": 0 }, { "time": "2025-09-03", "open": 120.1500015258789, "high": 120.1500015258789, "low": 120.1500015258789, "close": 120.1500015258789, "volume": 0 }, { "time": "2025-09-04", "open": 121.61000061035156, "high": 121.61000061035156, "low": 121.61000061035156, "close": 121.61000061035156, "volume": 0 }, { "time": "2025-09-05", "open": 122.47000122070312, "high": 122.47000122070312, "low": 122.47000122070312, "close": 122.47000122070312, "volume": 0 }, { "time": "2025-09-08", "open": 122.62000274658203, "high": 122.62000274658203, "low": 122.62000274658203, "close": 122.62000274658203, "volume": 0 }, { "time": "2025-09-09", "open": 121.69000244140625, "high": 121.69000244140625, "low": 121.69000244140625, "close": 121.69000244140625, "volume": 0 }, { "time": "2025-09-10", "open": 121.55000305175781, "high": 121.55000305175781, "low": 121.55000305175781, "close": 121.55000305175781, "volume": 0 }, { "time": "2025-09-11", "open": 123.68000030517578, "high": 123.68000030517578, "low": 123.68000030517578, "close": 123.68000030517578, "volume": 0 }, { "time": "2025-09-12", "open": 122.41000366210938, "high": 122.41000366210938, "low": 122.41000366210938, "close": 122.41000366210938, "volume": 0 }, { "time": "2025-09-15", "open": 122.54000091552734, "high": 122.54000091552734, "low": 122.54000091552734, "close": 122.54000091552734, "volume": 0 }, { "time": "2025-09-16", "open": 122.38999938964844, "high": 122.38999938964844, "low": 122.38999938964844, "close": 122.38999938964844, "volume": 0 }, { "time": "2025-09-17", "open": 122.33000183105469, "high": 122.33000183105469, "low": 122.33000183105469, "close": 122.33000183105469, "volume": 0 }, { "time": "2025-09-18", "open": 124.16999816894531, "high": 124.16999816894531, "low": 124.16999816894531, "close": 124.16999816894531, "volume": 0 }, { "time": "2025-09-19", "open": 123.44999694824219, "high": 123.44999694824219, "low": 123.44999694824219, "close": 123.44999694824219, "volume": 0 }, { "time": "2025-09-22", "open": 123.51000213623047, "high": 123.51000213623047, "low": 123.51000213623047, "close": 123.51000213623047, "volume": 0 }, { "time": "2025-09-23", "open": 123.2300033569336, "high": 123.2300033569336, "low": 123.2300033569336, "close": 123.2300033569336, "volume": 0 }, { "time": "2025-09-24", "open": 122.16999816894531, "high": 122.16999816894531, "low": 122.16999816894531, "close": 122.16999816894531, "volume": 0 }, { "time": "2025-09-25", "open": 120.95999908447266, "high": 120.95999908447266, "low": 120.95999908447266, "close": 120.95999908447266, "volume": 0 }, { "time": "2025-09-26", "open": 122.13999938964844, "high": 122.13999938964844, "low": 122.13999938964844, "close": 122.13999938964844, "volume": 0 }, { "time": "2025-09-29", "open": 121.76000213623047, "high": 121.76000213623047, "low": 121.76000213623047, "close": 121.76000213623047, "volume": 0 }, { "time": "2025-09-30", "open": 121.80999755859375, "high": 121.80999755859375, "low": 121.80999755859375, "close": 121.80999755859375, "volume": 0 }, { "time": "2025-10-01", "open": 122.20999908447266, "high": 122.20999908447266, "low": 122.20999908447266, "close": 122.20999908447266, "volume": 0 }, { "time": "2025-10-02", "open": 122.95999908447266, "high": 122.95999908447266, "low": 122.95999908447266, "close": 122.95999908447266, "volume": 0 }, { "time": "2025-10-03", "open": 123.52999877929688, "high": 123.52999877929688, "low": 123.52999877929688, "close": 123.52999877929688, "volume": 0 }, { "time": "2025-10-06", "open": 123.73999786376953, "high": 123.73999786376953, "low": 123.73999786376953, "close": 123.73999786376953, "volume": 0 }, { "time": "2025-10-07", "open": 122.5, "high": 122.5, "low": 122.5, "close": 122.5, "volume": 0 }, { "time": "2025-10-08", "open": 123.62000274658203, "high": 123.62000274658203, "low": 123.62000274658203, "close": 123.62000274658203, "volume": 0 }, { "time": "2025-10-09", "open": 122.55999755859375, "high": 122.55999755859375, "low": 122.55999755859375, "close": 122.55999755859375, "volume": 0 }, { "time": "2025-10-10", "open": 118.83999633789062, "high": 118.83999633789062, "low": 118.83999633789062, "close": 118.83999633789062, "volume": 0 }, { "time": "2025-10-13", "open": 121.29000091552734, "high": 121.29000091552734, "low": 121.29000091552734, "close": 121.29000091552734, "volume": 0 }, { "time": "2025-10-14", "open": 122.41999816894531, "high": 122.41999816894531, "low": 122.41999816894531, "close": 122.41999816894531, "volume": 0 }, { "time": "2025-10-15", "open": 122.93000030517578, "high": 122.93000030517578, "low": 122.93000030517578, "close": 122.93000030517578, "volume": 0 }, { "time": "2025-10-16", "open": 121.3499984741211, "high": 121.3499984741211, "low": 121.3499984741211, "close": 121.3499984741211, "volume": 0 }, { "time": "2025-10-17", "open": 121.31999969482422, "high": 121.31999969482422, "low": 121.31999969482422, "close": 121.31999969482422, "volume": 0 }, { "time": "2025-10-20", "open": 122.98999786376953, "high": 122.98999786376953, "low": 122.98999786376953, "close": 122.98999786376953, "volume": 0 }, { "time": "2025-10-21", "open": 123.26000213623047, "high": 123.26000213623047, "low": 123.26000213623047, "close": 123.26000213623047, "volume": 0 }, { "time": "2025-10-22", "open": 121.70999908447266, "high": 121.70999908447266, "low": 121.70999908447266, "close": 121.70999908447266, "volume": 0 }, { "time": "2025-10-23", "open": 123.20999908447266, "high": 123.20999908447266, "low": 123.20999908447266, "close": 123.20999908447266, "volume": 0 }, { "time": "2025-10-24", "open": 124.0199966430664, "high": 124.0199966430664, "low": 124.0199966430664, "close": 124.0199966430664, "volume": 0 }, { "time": "2025-10-27", "open": 124.58000183105469, "high": 124.58000183105469, "low": 124.58000183105469, "close": 124.58000183105469, "volume": 0 }, { "time": "2025-10-28", "open": 123.44999694824219, "high": 123.44999694824219, "low": 123.44999694824219, "close": 123.44999694824219, "volume": 0 }, { "time": "2025-10-29", "open": 122.43000030517578, "high": 122.43000030517578, "low": 122.43000030517578, "close": 122.43000030517578, "volume": 0 }, { "time": "2025-10-30", "open": 121.29000091552734, "high": 121.29000091552734, "low": 121.29000091552734, "close": 121.29000091552734, "volume": 0 }, { "time": "2025-10-31", "open": 122.16000366210938, "high": 122.16000366210938, "low": 122.16000366210938, "close": 122.16000366210938, "volume": 0 }, { "time": "2025-11-03", "open": 121.87999725341797, "high": 121.87999725341797, "low": 121.87999725341797, "close": 121.87999725341797, "volume": 0 }, { "time": "2025-11-04", "open": 120.23999786376953, "high": 120.23999786376953, "low": 120.23999786376953, "close": 120.23999786376953, "volume": 0 }, { "time": "2025-11-05", "open": 121.68000030517578, "high": 121.68000030517578, "low": 121.68000030517578, "close": 121.68000030517578, "volume": 0 }, { "time": "2025-11-06", "open": 119.97000122070312, "high": 119.97000122070312, "low": 119.97000122070312, "close": 119.97000122070312, "volume": 0 }, { "time": "2025-11-07", "open": 121.37999725341797, "high": 121.37999725341797, "low": 121.37999725341797, "close": 121.37999725341797, "volume": 0 }, { "time": "2025-11-10", "open": 122.31999969482422, "high": 122.31999969482422, "low": 122.31999969482422, "close": 122.31999969482422, "volume": 0 }, { "time": "2025-11-11", "open": 122.47000122070312, "high": 122.47000122070312, "low": 122.47000122070312, "close": 122.47000122070312, "volume": 0 }, { "time": "2025-11-12", "open": 122.6500015258789, "high": 122.6500015258789, "low": 122.6500015258789, "close": 122.6500015258789, "volume": 0 }, { "time": "2025-11-13", "open": 119.94000244140625, "high": 119.94000244140625, "low": 119.94000244140625, "close": 119.94000244140625, "volume": 0 }, { "time": "2025-11-14", "open": 119.6500015258789, "high": 119.6500015258789, "low": 119.6500015258789, "close": 119.6500015258789, "volume": 0 }, { "time": "2025-11-17", "open": 117.47000122070312, "high": 117.47000122070312, "low": 117.47000122070312, "close": 117.47000122070312, "volume": 0 }, { "time": "2025-11-18", "open": 117.69000244140625, "high": 117.69000244140625, "low": 117.69000244140625, "close": 117.69000244140625, "volume": 0 }, { "time": "2025-11-19", "open": 117.70999908447266, "high": 117.70999908447266, "low": 117.70999908447266, "close": 117.70999908447266, "volume": 0 }, { "time": "2025-11-20", "open": 115.6500015258789, "high": 115.6500015258789, "low": 115.6500015258789, "close": 115.6500015258789, "volume": 0 }, { "time": "2025-11-21", "open": 118.5199966430664, "high": 118.5199966430664, "low": 118.5199966430664, "close": 118.5199966430664, "volume": 0 }, { "time": "2025-11-24", "open": 120.0199966430664, "high": 120.0199966430664, "low": 120.0199966430664, "close": 120.0199966430664, "volume": 0 }, { "time": "2025-11-25", "open": 122.38999938964844, "high": 122.38999938964844, "low": 122.38999938964844, "close": 122.38999938964844, "volume": 0 }, { "time": "2025-11-26", "open": 123.22000122070312, "high": 123.22000122070312, "low": 123.22000122070312, "close": 123.22000122070312, "volume": 0 }, { "time": "2025-11-28", "open": 123.93000030517578, "high": 123.93000030517578, "low": 123.93000030517578, "close": 123.93000030517578, "volume": 0 }, { "time": "2025-12-01", "open": 123.06999969482422, "high": 123.06999969482422, "low": 123.06999969482422, "close": 123.06999969482422, "volume": 0 }, { "time": "2025-12-02", "open": 122.80000305175781, "high": 122.80000305175781, "low": 122.80000305175781, "close": 122.80000305175781, "volume": 0 }, { "time": "2025-12-03", "open": 124.06999969482422, "high": 124.06999969482422, "low": 124.06999969482422, "close": 124.06999969482422, "volume": 0 }, { "time": "2025-12-04", "open": 124.69000244140625, "high": 124.69000244140625, "low": 124.69000244140625, "close": 124.69000244140625, "volume": 0 }, { "time": "2025-12-05", "open": 124.7300033569336, "high": 124.7300033569336, "low": 124.7300033569336, "close": 124.7300033569336, "volume": 0 }, { "time": "2025-12-08", "open": 124.2300033569336, "high": 124.2300033569336, "low": 124.2300033569336, "close": 124.2300033569336, "volume": 0 }, { "time": "2025-12-09", "open": 124.1500015258789, "high": 124.1500015258789, "low": 124.1500015258789, "close": 124.1500015258789, "volume": 0 }, { "time": "2025-12-10", "open": 126.12999725341797, "high": 126.12999725341797, "low": 126.12999725341797, "close": 126.12999725341797, "volume": 0 }, { "time": "2025-12-11", "open": 127.55999755859375, "high": 127.55999755859375, "low": 127.55999755859375, "close": 127.55999755859375, "volume": 0 }, { "time": "2025-12-12", "open": 125.8499984741211, "high": 125.8499984741211, "low": 125.8499984741211, "close": 125.8499984741211, "volume": 0 }, { "time": "2025-12-15", "open": 125.16000366210938, "high": 125.16000366210938, "low": 125.16000366210938, "close": 125.16000366210938, "volume": 0 }, { "time": "2025-12-16", "open": 124.52999877929688, "high": 124.52999877929688, "low": 124.52999877929688, "close": 124.52999877929688, "volume": 0 }, { "time": "2025-12-17", "open": 123.80999755859375, "high": 123.80999755859375, "low": 123.80999755859375, "close": 123.80999755859375, "volume": 0 }, { "time": "2025-12-18", "open": 124.48999786376953, "high": 124.48999786376953, "low": 124.48999786376953, "close": 124.48999786376953, "volume": 0 }, { "time": "2025-12-19", "open": 125.70999908447266, "high": 125.70999908447266, "low": 125.70999908447266, "close": 125.70999908447266, "volume": 0 }, { "time": "2025-12-22", "open": 126.56999969482422, "high": 126.56999969482422, "low": 126.56999969482422, "close": 126.56999969482422, "volume": 0 }, { "time": "2025-12-23", "open": 125.91999816894531, "high": 125.91999816894531, "low": 125.91999816894531, "close": 125.91999816894531, "volume": 0 }, { "time": "2025-12-24", "open": 126.19999694824219, "high": 126.19999694824219, "low": 126.19999694824219, "close": 126.19999694824219, "volume": 0 }, { "time": "2025-12-26", "open": 125.95999908447266, "high": 125.95999908447266, "low": 125.95999908447266, "close": 125.95999908447266, "volume": 0 }, { "time": "2025-12-29", "open": 125.30999755859375, "high": 125.30999755859375, "low": 125.30999755859375, "close": 125.30999755859375, "volume": 0 }, { "time": "2025-12-30", "open": 124.80999755859375, "high": 124.80999755859375, "low": 124.80999755859375, "close": 124.80999755859375, "volume": 0 }, { "time": "2025-12-31", "open": 123.58000183105469, "high": 123.58000183105469, "low": 123.58000183105469, "close": 123.58000183105469, "volume": 0 }, { "time": "2026-01-02", "open": 125.3499984741211, "high": 125.3499984741211, "low": 125.3499984741211, "close": 125.3499984741211, "volume": 0 }, { "time": "2026-01-05", "open": 126.98999786376953, "high": 126.98999786376953, "low": 126.98999786376953, "close": 126.98999786376953, "volume": 0 }, { "time": "2026-01-06", "open": 129.08999633789062, "high": 129.08999633789062, "low": 129.08999633789062, "close": 129.08999633789062, "volume": 0 }, { "time": "2026-01-07", "open": 128.14999389648438, "high": 128.14999389648438, "low": 128.14999389648438, "close": 128.14999389648438, "volume": 0 }, { "time": "2026-01-08", "open": 129.02000427246094, "high": 129.02000427246094, "low": 129.02000427246094, "close": 129.02000427246094, "volume": 0 }, { "time": "2026-01-09", "open": 130.22999572753906, "high": 130.22999572753906, "low": 130.22999572753906, "close": 130.22999572753906, "volume": 0 }, { "time": "2026-01-12", "open": 130.47999572753906, "high": 130.47999572753906, "low": 130.47999572753906, "close": 130.47999572753906, "volume": 0 }, { "time": "2026-01-13", "open": 130.55999755859375, "high": 130.55999755859375, "low": 130.55999755859375, "close": 130.55999755859375, "volume": 0 }, { "time": "2026-01-14", "open": 130.86000061035156, "high": 130.86000061035156, "low": 130.86000061035156, "close": 130.86000061035156, "volume": 0 }, { "time": "2026-01-15", "open": 132.17999267578125, "high": 132.17999267578125, "low": 132.17999267578125, "close": 132.17999267578125, "volume": 0 }, { "time": "2026-01-16", "open": 132.00999450683594, "high": 132.00999450683594, "low": 132.00999450683594, "close": 132.00999450683594, "volume": 0 }, { "time": "2026-01-20", "open": 130.22000122070312, "high": 130.22000122070312, "low": 130.22000122070312, "close": 130.22000122070312, "volume": 0 }, { "time": "2026-01-21", "open": 132.64999389648438, "high": 132.64999389648438, "low": 132.64999389648438, "close": 132.64999389648438, "volume": 0 }, { "time": "2026-01-22", "open": 133.10000610351562, "high": 133.10000610351562, "low": 133.10000610351562, "close": 133.10000610351562, "volume": 0 }, { "time": "2026-01-23", "open": 131.61000061035156, "high": 131.61000061035156, "low": 131.61000061035156, "close": 131.61000061035156, "volume": 0 }, { "time": "2026-01-26", "open": 131.25999450683594, "high": 131.25999450683594, "low": 131.25999450683594, "close": 131.25999450683594, "volume": 0 }, { "time": "2026-01-27", "open": 131.2899932861328, "high": 131.2899932861328, "low": 131.2899932861328, "close": 131.2899932861328, "volume": 0 }, { "time": "2026-01-28", "open": 130.89999389648438, "high": 130.89999389648438, "low": 130.89999389648438, "close": 130.89999389648438, "volume": 0 }, { "time": "2026-01-29", "open": 130.67999267578125, "high": 130.67999267578125, "low": 130.67999267578125, "close": 130.67999267578125, "volume": 0 }, { "time": "2026-01-30", "open": 129.27999877929688, "high": 129.27999877929688, "low": 129.27999877929688, "close": 129.27999877929688, "volume": 0 }, { "time": "2026-02-02", "open": 130.25999450683594, "high": 130.25999450683594, "low": 130.25999450683594, "close": 130.25999450683594, "volume": 0 }, { "time": "2026-02-03", "open": 130.4199981689453, "high": 130.4199981689453, "low": 130.4199981689453, "close": 130.4199981689453, "volume": 0 }, { "time": "2026-02-04", "open": 130.4600067138672, "high": 130.4600067138672, "low": 130.4600067138672, "close": 130.4600067138672, "volume": 0 }, { "time": "2026-02-05", "open": 128.91000366210938, "high": 128.91000366210938, "low": 128.91000366210938, "close": 128.91000366210938, "volume": 0 }, { "time": "2026-02-06", "open": 132.91000366210938, "high": 132.91000366210938, "low": 132.91000366210938, "close": 132.91000366210938, "volume": 0 }, { "time": "2026-02-09", "open": 133.52000427246094, "high": 133.52000427246094, "low": 133.52000427246094, "close": 133.52000427246094, "volume": 0 }, { "time": "2026-02-10", "open": 133.58999633789062, "high": 133.58999633789062, "low": 133.58999633789062, "close": 133.58999633789062, "volume": 0 }, { "time": "2026-02-11", "open": 133.25, "high": 133.25, "low": 133.25, "close": 133.25, "volume": 0 }, { "time": "2026-02-12", "open": 130.86000061035156, "high": 130.86000061035156, "low": 130.86000061035156, "close": 130.86000061035156, "volume": 0 }, { "time": "2026-02-13", "open": 132.3300018310547, "high": 132.3300018310547, "low": 132.3300018310547, "close": 132.3300018310547, "volume": 0 }, { "time": "2026-02-17", "open": 132.2100067138672, "high": 132.2100067138672, "low": 132.2100067138672, "close": 132.2100067138672, "volume": 0 }, { "time": "2026-02-18", "open": 133.1699981689453, "high": 133.1699981689453, "low": 133.1699981689453, "close": 133.1699981689453, "volume": 0 }, { "time": "2026-02-19", "open": 133.30999755859375, "high": 133.30999755859375, "low": 133.30999755859375, "close": 133.30999755859375, "volume": 0 }, { "time": "2026-02-20", "open": 133.77999877929688, "high": 133.77999877929688, "low": 133.77999877929688, "close": 133.77999877929688, "volume": 0 }, { "time": "2026-02-23", "open": 131.52999877929688, "high": 131.52999877929688, "low": 131.52999877929688, "close": 131.52999877929688, "volume": 0 }, { "time": "2026-02-24", "open": 132.88999938964844, "high": 132.88999938964844, "low": 132.88999938964844, "close": 132.88999938964844, "volume": 0 }, { "time": "2026-02-25", "open": 133.22999572753906, "high": 133.22999572753906, "low": 133.22999572753906, "close": 133.22999572753906, "volume": 0 }, { "time": "2026-02-26", "open": 134.1199951171875, "high": 134.1199951171875, "low": 134.1199951171875, "close": 134.1199951171875, "volume": 0 }, { "time": "2026-02-27", "open": 132.8300018310547, "high": 132.8300018310547, "low": 132.8300018310547, "close": 132.8300018310547, "volume": 0 }, { "time": "2026-03-02", "open": 133.5500030517578, "high": 133.5500030517578, "low": 133.5500030517578, "close": 133.5500030517578, "volume": 0 }, { "time": "2026-03-03", "open": 131.27999877929688, "high": 131.27999877929688, "low": 131.27999877929688, "close": 131.27999877929688, "volume": 0 }, { "time": "2026-03-04", "open": 131.97999572753906, "high": 131.97999572753906, "low": 131.97999572753906, "close": 131.97999572753906, "volume": 0 }, { "time": "2026-03-05", "open": 129.92999267578125, "high": 129.92999267578125, "low": 129.92999267578125, "close": 129.92999267578125, "volume": 0 }, { "time": "2026-03-06", "open": 127.05999755859375, "high": 127.05999755859375, "low": 127.05999755859375, "close": 127.05999755859375, "volume": 0 }, { "time": "2026-03-09", "open": 128.41000366210938, "high": 128.41000366210938, "low": 128.41000366210938, "close": 128.41000366210938, "volume": 0 }, { "time": "2026-03-10", "open": 127.72000122070312, "high": 127.72000122070312, "low": 127.72000122070312, "close": 127.72000122070312, "volume": 0 }, { "time": "2026-03-11", "open": 127.61000061035156, "high": 127.61000061035156, "low": 127.61000061035156, "close": 127.61000061035156, "volume": 0 }, { "time": "2026-03-12", "open": 124.9800033569336, "high": 124.9800033569336, "low": 124.9800033569336, "close": 124.9800033569336, "volume": 0 }, { "time": "2026-03-13", "open": 124.83000183105469, "high": 124.83000183105469, "low": 124.83000183105469, "close": 124.83000183105469, "volume": 0 }, { "time": "2026-03-16", "open": 125.97000122070312, "high": 125.97000122070312, "low": 125.97000122070312, "close": 125.97000122070312, "volume": 0 }, { "time": "2026-03-17", "open": 127.16999816894531, "high": 127.16999816894531, "low": 127.16999816894531, "close": 127.16999816894531, "volume": 0 }, { "time": "2026-03-18", "open": 125.80000305175781, "high": 125.80000305175781, "low": 125.80000305175781, "close": 125.80000305175781, "volume": 0 }, { "time": "2026-03-19", "open": 126.2300033569336, "high": 126.2300033569336, "low": 126.2300033569336, "close": 126.2300033569336, "volume": 0 }, { "time": "2026-03-20", "open": 123.27999877929688, "high": 123.27999877929688, "low": 123.27999877929688, "close": 123.27999877929688, "volume": 0 }, { "time": "2026-03-23", "open": 125.66000366210938, "high": 125.66000366210938, "low": 125.66000366210938, "close": 125.66000366210938, "volume": 0 }, { "time": "2026-03-24", "open": 126.22000122070312, "high": 126.22000122070312, "low": 126.22000122070312, "close": 126.22000122070312, "volume": 0 }, { "time": "2026-03-25", "open": 127.45999908447266, "high": 127.45999908447266, "low": 127.45999908447266, "close": 127.45999908447266, "volume": 0 }, { "time": "2026-03-26", "open": 125.43000030517578, "high": 125.43000030517578, "low": 125.43000030517578, "close": 125.43000030517578, "volume": 0 }, { "time": "2026-03-27", "open": 122.83000183105469, "high": 122.83000183105469, "low": 122.83000183105469, "close": 122.83000183105469, "volume": 0 }, { "time": "2026-03-30", "open": 121.62999725341797, "high": 121.62999725341797, "low": 121.62999725341797, "close": 121.62999725341797, "volume": 0 }, { "time": "2026-03-31", "open": 125.45999908447266, "high": 125.45999908447266, "low": 125.45999908447266, "close": 125.45999908447266, "volume": 0 }, { "time": "2026-04-01", "open": 126.23999786376953, "high": 126.23999786376953, "low": 126.23999786376953, "close": 126.23999786376953, "volume": 0 }, { "time": "2026-04-02", "open": 126.77999877929688, "high": 126.77999877929688, "low": 126.77999877929688, "close": 126.77999877929688, "volume": 0 }, { "time": "2026-04-06", "open": 127.25, "high": 127.25, "low": 127.25, "close": 127.25, "volume": 0 }, { "time": "2026-04-07", "open": 127.2300033569336, "high": 127.2300033569336, "low": 127.2300033569336, "close": 127.2300033569336, "volume": 0 }, { "time": "2026-04-08", "open": 130.74000549316406, "high": 130.74000549316406, "low": 130.74000549316406, "close": 130.74000549316406, "volume": 0 }, { "time": "2026-04-09", "open": 130.8000030517578, "high": 130.8000030517578, "low": 130.8000030517578, "close": 130.8000030517578, "volume": 0 }, { "time": "2026-04-10", "open": 130.33999633789062, "high": 130.33999633789062, "low": 130.33999633789062, "close": 130.33999633789062, "volume": 0 }, { "time": "2026-04-13", "open": 132.3300018310547, "high": 132.3300018310547, "low": 132.3300018310547, "close": 132.3300018310547, "volume": 0 }, { "time": "2026-04-14", "open": 133.30999755859375, "high": 133.30999755859375, "low": 133.30999755859375, "close": 133.30999755859375, "volume": 0 }, { "time": "2026-04-15", "open": 133.41000366210938, "high": 133.41000366210938, "low": 133.41000366210938, "close": 133.41000366210938, "volume": 0 }, { "time": "2026-04-16", "open": 133.97000122070312, "high": 133.97000122070312, "low": 133.97000122070312, "close": 133.97000122070312, "volume": 0 }, { "time": "2026-04-17", "open": 136.3800048828125, "high": 136.3800048828125, "low": 136.3800048828125, "close": 136.3800048828125, "volume": 0 }, { "time": "2026-04-20", "open": 137.1699981689453, "high": 137.1699981689453, "low": 137.1699981689453, "close": 137.1699981689453, "volume": 0 }, { "time": "2026-04-21", "open": 136.1300048828125, "high": 136.1300048828125, "low": 136.1300048828125, "close": 136.1300048828125, "volume": 0 }, { "time": "2026-04-22", "open": 136.24000549316406, "high": 136.24000549316406, "low": 136.24000549316406, "close": 136.24000549316406, "volume": 0 }, { "time": "2026-04-23", "open": 135.72000122070312, "high": 135.72000122070312, "low": 135.72000122070312, "close": 135.72000122070312, "volume": 0 }, { "time": "2026-04-24", "open": 135.83999633789062, "high": 135.83999633789062, "low": 135.83999633789062, "close": 135.83999633789062, "volume": 0 }, { "time": "2026-04-27", "open": 135.86000061035156, "high": 135.86000061035156, "low": 135.86000061035156, "close": 135.86000061035156, "volume": 0 }, { "time": "2026-04-28", "open": 134.5, "high": 134.5, "low": 134.5, "close": 134.5, "volume": 0 }, { "time": "2026-04-29", "open": 133.77000427246094, "high": 133.77000427246094, "low": 133.77000427246094, "close": 133.77000427246094, "volume": 0 }, { "time": "2026-04-30", "open": 136.27999877929688, "high": 136.27999877929688, "low": 136.27999877929688, "close": 136.27999877929688, "volume": 0 }, { "time": "2026-05-01", "open": 136.4499969482422, "high": 136.4499969482422, "low": 136.4499969482422, "close": 136.4499969482422, "volume": 0 }, { "time": "2026-05-04", "open": 135.75999450683594, "high": 135.75999450683594, "low": 135.75999450683594, "close": 135.75999450683594, "volume": 0 }, { "time": "2026-05-05", "open": 137.3300018310547, "high": 137.3300018310547, "low": 137.3300018310547, "close": 137.3300018310547, "volume": 0 }, { "time": "2026-05-06", "open": 139.32000732421875, "high": 139.32000732421875, "low": 139.32000732421875, "close": 139.32000732421875, "volume": 0 }, { "time": "2026-05-07", "open": 137.3699951171875, "high": 137.3699951171875, "low": 137.3699951171875, "close": 137.3699951171875, "volume": 0 }, { "time": "2026-05-08", "open": 138.1300048828125, "high": 138.1300048828125, "low": 138.1300048828125, "close": 138.1300048828125, "volume": 0 }, { "time": "2026-05-11", "open": 138.24000549316406, "high": 138.24000549316406, "low": 138.24000549316406, "close": 138.24000549316406, "volume": 0 }, { "time": "2026-05-12", "open": 137.17999267578125, "high": 137.17999267578125, "low": 137.17999267578125, "close": 137.17999267578125, "volume": 0 }, { "time": "2026-05-13", "open": 136.8699951171875, "high": 136.8699951171875, "low": 136.8699951171875, "close": 136.8699951171875, "volume": 0 }, { "time": "2026-05-14", "open": 137.5500030517578, "high": 137.5500030517578, "low": 137.5500030517578, "close": 137.5500030517578, "volume": 0 }, { "time": "2026-05-15", "open": 135, "high": 135, "low": 135, "close": 135, "volume": 0 }, { "time": "2026-05-18", "open": 134.8300018310547, "high": 134.8300018310547, "low": 134.8300018310547, "close": 134.8300018310547, "volume": 0 }, { "time": "2026-05-19", "open": 133.6699981689453, "high": 133.6699981689453, "low": 133.6699981689453, "close": 133.6699981689453, "volume": 0 }, { "time": "2026-05-20", "open": 136.4600067138672, "high": 136.4600067138672, "low": 136.4600067138672, "close": 136.4600067138672, "volume": 0 }, { "time": "2026-05-21", "open": 137.24000549316406, "high": 137.24000549316406, "low": 137.24000549316406, "close": 137.24000549316406, "volume": 0 }, { "time": "2026-05-22", "open": 138.49000549316406, "high": 138.49000549316406, "low": 138.49000549316406, "close": 138.49000549316406, "volume": 0 }, { "time": "2026-05-26", "open": 140.3000030517578, "high": 140.3000030517578, "low": 140.3000030517578, "close": 140.3000030517578, "volume": 0 }, { "time": "2026-05-27", "open": 140.2100067138672, "high": 140.2100067138672, "low": 140.2100067138672, "close": 140.2100067138672, "volume": 0 }, { "time": "2026-05-28", "open": 140.83999633789062, "high": 140.83999633789062, "low": 140.83999633789062, "close": 140.83999633789062, "volume": 0 }, { "time": "2026-05-29", "open": 140.6300048828125, "high": 140.6300048828125, "low": 140.6300048828125, "close": 140.6300048828125, "volume": 0 }, { "time": "2026-06-01", "open": 140.38999938964844, "high": 140.38999938964844, "low": 140.38999938964844, "close": 140.38999938964844, "volume": 0 }, { "time": "2026-06-02", "open": 141.50999450683594, "high": 141.50999450683594, "low": 141.50999450683594, "close": 141.50999450683594, "volume": 0 }, { "time": "2026-06-03", "open": 140.5500030517578, "high": 140.5500030517578, "low": 140.5500030517578, "close": 140.5500030517578, "volume": 0 }, { "time": "2026-06-04", "open": 141.5500030517578, "high": 141.5500030517578, "low": 141.5500030517578, "close": 141.5500030517578, "volume": 0 }, { "time": "2026-06-05", "open": 138.14999389648438, "high": 138.14999389648438, "low": 138.14999389648438, "close": 138.14999389648438, "volume": 0 }, { "time": "2026-06-08", "open": 138.61000061035156, "high": 138.61000061035156, "low": 138.61000061035156, "close": 138.61000061035156, "volume": 0 }, { "time": "2026-06-09", "open": 139.6300048828125, "high": 139.6300048828125, "low": 139.6300048828125, "close": 139.6300048828125, "volume": 0 }, { "time": "2026-06-10", "open": 137.5399932861328, "high": 137.5399932861328, "low": 137.5399932861328, "close": 137.5399932861328, "volume": 0 }, { "time": "2026-06-11", "open": 141.08999633789062, "high": 141.08999633789062, "low": 141.08999633789062, "close": 141.08999633789062, "volume": 0 }, { "time": "2026-06-12", "open": 142.0500030517578, "high": 142.0500030517578, "low": 142.0500030517578, "close": 142.0500030517578, "volume": 0 }, { "time": "2026-06-15", "open": 142.94000244140625, "high": 142.94000244140625, "low": 142.94000244140625, "close": 142.94000244140625, "volume": 0 }, { "time": "2026-06-16", "open": 142.00999450683594, "high": 142.00999450683594, "low": 142.00999450683594, "close": 142.00999450683594, "volume": 0 }, { "time": "2026-06-17", "open": 140.33999633789062, "high": 140.33999633789062, "low": 140.33999633789062, "close": 140.33999633789062, "volume": 0 }, { "time": "2026-06-18", "open": 142.1199951171875, "high": 142.1199951171875, "low": 142.1199951171875, "close": 142.1199951171875, "volume": 0 }, { "time": "2026-06-22", "open": 142.47000122070312, "high": 142.47000122070312, "low": 142.47000122070312, "close": 142.47000122070312, "volume": 0 }, { "time": "2026-06-23", "open": 141.35000610351562, "high": 141.35000610351562, "low": 141.35000610351562, "close": 141.35000610351562, "volume": 0 }, { "time": "2026-06-24", "open": 142.33999633789062, "high": 142.33999633789062, "low": 142.33999633789062, "close": 142.33999633789062, "volume": 0 }, { "time": "2026-06-25", "open": 143.5399932861328, "high": 143.5399932861328, "low": 143.5399932861328, "close": 143.5399932861328, "volume": 0 }, { "time": "2026-06-26", "open": 143.80999755859375, "high": 143.80999755859375, "low": 143.80999755859375, "close": 143.80999755859375, "volume": 0 }, { "time": "2026-06-29", "open": 144.4499969482422, "high": 144.4499969482422, "low": 144.4499969482422, "close": 144.4499969482422, "volume": 0 }, { "time": "2026-06-30", "open": 145.13999938964844, "high": 145.13999938964844, "low": 145.13999938964844, "close": 145.13999938964844, "volume": 0 }, { "time": "2026-07-01", "open": 144.39999389648438, "high": 144.39999389648438, "low": 144.39999389648438, "close": 144.39999389648438, "volume": 0 }, { "time": "2026-07-02", "open": 143.97999572753906, "high": 143.97999572753906, "low": 143.97999572753906, "close": 143.97999572753906, "volume": 0 }, { "time": "2026-07-06", "open": 144.52999877929688, "high": 144.52999877929688, "low": 144.52999877929688, "close": 144.52999877929688, "volume": 0 }, { "time": "2026-07-07", "open": 142.97999572753906, "high": 142.97999572753906, "low": 142.97999572753906, "close": 142.97999572753906, "volume": 0 }, { "time": "2026-07-08", "open": 141.4600067138672, "high": 141.4600067138672, "low": 141.4600067138672, "close": 141.4600067138672, "volume": 0 }, { "time": "2026-07-09", "open": 143.1199951171875, "high": 143.1199951171875, "low": 143.1199951171875, "close": 143.1199951171875, "volume": 0 }, { "time": "2026-07-10", "open": 142.82000732421875, "high": 142.82000732421875, "low": 142.82000732421875, "close": 142.82000732421875, "volume": 0 }, { "time": "2026-07-13", "open": 141.88999938964844, "high": 141.88999938964844, "low": 141.88999938964844, "close": 141.88999938964844, "volume": 0 }, { "time": "2026-07-14", "open": 142.2899932861328, "high": 142.2899932861328, "low": 142.2899932861328, "close": 142.2899932861328, "volume": 0 }, { "time": "2026-07-15", "open": 142.33999633789062, "high": 142.33999633789062, "low": 142.33999633789062, "close": 142.33999633789062, "volume": 0 }, { "time": "2026-07-16", "open": 142.72000122070312, "high": 142.72000122070312, "low": 142.72000122070312, "close": 142.72000122070312, "volume": 0 }, { "time": "2026-07-17", "open": 141.9499969482422, "high": 141.9499969482422, "low": 141.9499969482422, "close": 141.9499969482422, "volume": 0 }, { "time": "2026-07-20", "open": 141.00999450683594, "high": 141.00999450683594, "low": 141.00999450683594, "close": 141.00999450683594, "volume": 0 }, { "time": "2026-07-21", "open": 142.3300018310547, "high": 142.3300018310547, "low": 142.3300018310547, "close": 142.3300018310547, "volume": 0 }, { "time": "2026-07-22", "open": 141.97000122070312, "high": 141.97000122070312, "low": 141.97000122070312, "close": 141.97000122070312, "volume": 0 }, { "time": "2026-07-23", "open": 141.25, "high": 141.25, "low": 141.25, "close": 141.25, "volume": 0 }, { "time": "2026-07-24", "open": 141.4499969482422, "high": 141.4499969482422, "low": 141.4499969482422, "close": 141.4499969482422, "volume": 0 } ], "ma": [ { "time": "2025-10-03", "value": 119.93320037841796 }, { "time": "2025-10-06", "value": 120.04420028686523 }, { "time": "2025-10-07", "value": 120.13980026245117 }, { "time": "2025-10-08", "value": 120.265400390625 }, { "time": "2025-10-09", "value": 120.3788003540039 }, { "time": "2025-10-10", "value": 120.44140029907227 }, { "time": "2025-10-13", "value": 120.58960037231445 }, { "time": "2025-10-14", "value": 120.7252003479004 }, { "time": "2025-10-15", "value": 120.86940032958984 }, { "time": "2025-10-16", "value": 120.9888003540039 }, { "time": "2025-10-17", "value": 121.11140029907227 }, { "time": "2025-10-20", "value": 121.26980026245117 }, { "time": "2025-10-21", "value": 121.44080032348633 }, { "time": "2025-10-22", "value": 121.5252003479004 }, { "time": "2025-10-23", "value": 121.59420028686523 }, { "time": "2025-10-24", "value": 121.70860015869141 }, { "time": "2025-10-27", "value": 121.84300018310547 }, { "time": "2025-10-28", "value": 121.9486001586914 }, { "time": "2025-10-29", "value": 122.0384001159668 }, { "time": "2025-10-30", "value": 122.11580017089844 }, { "time": "2025-10-31", "value": 122.21060028076172 }, { "time": "2025-11-03", "value": 122.2286001586914 }, { "time": "2025-11-04", "value": 122.23260009765625 }, { "time": "2025-11-05", "value": 122.25680007934571 }, { "time": "2025-11-06", "value": 122.23240005493165 }, { "time": "2025-11-07", "value": 122.23039993286133 }, { "time": "2025-11-10", "value": 122.25619995117188 }, { "time": "2025-11-11", "value": 122.29899993896484 }, { "time": "2025-11-12", "value": 122.34899993896484 }, { "time": "2025-11-13", "value": 122.31559997558594 }, { "time": "2025-11-14", "value": 122.25919998168945 }, { "time": "2025-11-17", "value": 122.15619995117187 }, { "time": "2025-11-18", "value": 122.07619995117187 }, { "time": "2025-11-19", "value": 121.99939987182617 }, { "time": "2025-11-20", "value": 121.83879989624023 }, { "time": "2025-11-21", "value": 121.76099975585937 }, { "time": "2025-11-24", "value": 121.71059967041016 }, { "time": "2025-11-25", "value": 121.71059967041016 }, { "time": "2025-11-26", "value": 121.72839965820313 }, { "time": "2025-11-28", "value": 121.72359970092774 }, { "time": "2025-12-01", "value": 121.71599975585937 }, { "time": "2025-12-02", "value": 121.70179977416993 }, { "time": "2025-12-03", "value": 121.71859970092774 }, { "time": "2025-12-04", "value": 121.76899978637695 }, { "time": "2025-12-05", "value": 121.84439987182617 }, { "time": "2025-12-08", "value": 121.88619995117188 }, { "time": "2025-12-09", "value": 121.93399993896485 }, { "time": "2025-12-10", "value": 122.02039993286132 }, { "time": "2025-12-11", "value": 122.12739990234375 }, { "time": "2025-12-12", "value": 122.18519989013672 }, { "time": "2025-12-15", "value": 122.21779998779297 }, { "time": "2025-12-16", "value": 122.23360000610352 }, { "time": "2025-12-17", "value": 122.25979995727539 }, { "time": "2025-12-18", "value": 122.27719985961915 }, { "time": "2025-12-19", "value": 122.34019989013672 }, { "time": "2025-12-22", "value": 122.49479995727539 }, { "time": "2025-12-23", "value": 122.58739990234375 }, { "time": "2025-12-24", "value": 122.66299987792969 }, { "time": "2025-12-26", "value": 122.72359985351562 }, { "time": "2025-12-29", "value": 122.80279983520508 }, { "time": "2025-12-30", "value": 122.87259979248047 }, { "time": "2025-12-31", "value": 122.88439987182618 }, { "time": "2026-01-02", "value": 122.92619979858398 }, { "time": "2026-01-05", "value": 123.03179977416993 }, { "time": "2026-01-06", "value": 123.14939971923827 }, { "time": "2026-01-07", "value": 123.23199966430664 }, { "time": "2026-01-08", "value": 123.32079971313476 }, { "time": "2026-01-09", "value": 123.45639968872071 }, { "time": "2026-01-12", "value": 123.61739959716797 }, { "time": "2026-01-13", "value": 123.80279953002929 }, { "time": "2026-01-14", "value": 123.97679946899414 }, { "time": "2026-01-15", "value": 124.18279937744141 }, { "time": "2026-01-16", "value": 124.41819931030274 }, { "time": "2026-01-20", "value": 124.58899932861328 }, { "time": "2026-01-21", "value": 124.84259918212891 }, { "time": "2026-01-22", "value": 125.07699935913087 }, { "time": "2026-01-23", "value": 125.26279937744141 }, { "time": "2026-01-26", "value": 125.43859924316406 }, { "time": "2026-01-27", "value": 125.61139907836915 }, { "time": "2026-01-28", "value": 125.8305989074707 }, { "time": "2026-01-29", "value": 126.05119873046876 }, { "time": "2026-01-30", "value": 126.28739868164062 }, { "time": "2026-02-02", "value": 126.53879852294922 }, { "time": "2026-02-03", "value": 126.79299850463867 }, { "time": "2026-02-04", "value": 127.08919860839843 }, { "time": "2026-02-05", "value": 127.2969987487793 }, { "time": "2026-02-06", "value": 127.55479888916015 }, { "time": "2026-02-09", "value": 127.77739898681641 }, { "time": "2026-02-10", "value": 127.98479888916016 }, { "time": "2026-02-11", "value": 128.17119888305663 }, { "time": "2026-02-12", "value": 128.32699890136718 }, { "time": "2026-02-13", "value": 128.51759887695312 }, { "time": "2026-02-17", "value": 128.680399017334 }, { "time": "2026-02-18", "value": 128.84999893188476 }, { "time": "2026-02-19", "value": 129.02159881591797 }, { "time": "2026-02-20", "value": 129.21259872436522 }, { "time": "2026-02-23", "value": 129.3601986694336 }, { "time": "2026-02-24", "value": 129.4953987121582 }, { "time": "2026-02-25", "value": 129.60879867553712 }, { "time": "2026-02-26", "value": 129.77419860839845 }, { "time": "2026-02-27", "value": 129.92759857177734 }, { "time": "2026-03-02", "value": 130.10799865722657 }, { "time": "2026-03-03", "value": 130.25739868164064 }, { "time": "2026-03-04", "value": 130.40719863891601 }, { "time": "2026-03-05", "value": 130.4915985107422 }, { "time": "2026-03-06", "value": 130.50139846801758 }, { "time": "2026-03-09", "value": 130.55119857788085 }, { "time": "2026-03-10", "value": 130.58159866333008 }, { "time": "2026-03-11", "value": 130.61459869384765 }, { "time": "2026-03-12", "value": 130.60799880981446 }, { "time": "2026-03-13", "value": 130.60839889526366 }, { "time": "2026-03-16", "value": 130.65619888305665 }, { "time": "2026-03-17", "value": 130.69259887695313 }, { "time": "2026-03-18", "value": 130.6687989807129 }, { "time": "2026-03-19", "value": 130.61159912109375 }, { "time": "2026-03-20", "value": 130.51419921875 }, { "time": "2026-03-23", "value": 130.44699920654296 }, { "time": "2026-03-24", "value": 130.36679931640626 }, { "time": "2026-03-25", "value": 130.3063993835449 }, { "time": "2026-03-26", "value": 130.20379943847655 }, { "time": "2026-03-27", "value": 130.0431994628906 }, { "time": "2026-03-30", "value": 129.83219955444335 }, { "time": "2026-03-31", "value": 129.7011996459961 }, { "time": "2026-04-01", "value": 129.62159957885743 }, { "time": "2026-04-02", "value": 129.50419967651368 }, { "time": "2026-04-06", "value": 129.38719955444336 }, { "time": "2026-04-07", "value": 129.299599609375 }, { "time": "2026-04-08", "value": 129.28919982910156 }, { "time": "2026-04-09", "value": 129.27940002441406 }, { "time": "2026-04-10", "value": 129.26820007324218 }, { "time": "2026-04-13", "value": 129.30120025634767 }, { "time": "2026-04-14", "value": 129.3818002319336 }, { "time": "2026-04-15", "value": 129.44480041503905 }, { "time": "2026-04-16", "value": 129.51580047607422 }, { "time": "2026-04-17", "value": 129.63420043945314 }, { "time": "2026-04-20", "value": 129.79940032958984 }, { "time": "2026-04-21", "value": 129.8638003540039 }, { "time": "2026-04-22", "value": 129.91820037841796 }, { "time": "2026-04-23", "value": 129.9608004760742 }, { "time": "2026-04-24", "value": 130.01260040283202 }, { "time": "2026-04-27", "value": 130.11260040283204 }, { "time": "2026-04-28", "value": 130.15600036621095 }, { "time": "2026-04-29", "value": 130.1872003173828 }, { "time": "2026-04-30", "value": 130.24940032958983 }, { "time": "2026-05-01", "value": 130.3122003173828 }, { "time": "2026-05-04", "value": 130.3518002319336 }, { "time": "2026-05-05", "value": 130.46780029296875 }, { "time": "2026-05-06", "value": 130.59640045166014 }, { "time": "2026-05-07", "value": 130.67920043945313 }, { "time": "2026-05-08", "value": 130.75940063476563 }, { "time": "2026-05-11", "value": 130.8676007080078 }, { "time": "2026-05-12", "value": 130.9402005004883 }, { "time": "2026-05-13", "value": 131.0520004272461 }, { "time": "2026-05-14", "value": 131.16340057373046 }, { "time": "2026-05-15", "value": 131.26480072021485 }, { "time": "2026-05-18", "value": 131.42020080566405 }, { "time": "2026-05-19", "value": 131.52540069580078 }, { "time": "2026-05-20", "value": 131.70020080566405 }, { "time": "2026-05-21", "value": 131.8928009033203 }, { "time": "2026-05-22", "value": 132.16300094604492 }, { "time": "2026-05-26", "value": 132.47240097045898 }, { "time": "2026-05-27", "value": 132.75720108032226 }, { "time": "2026-05-28", "value": 133.03060104370118 }, { "time": "2026-05-29", "value": 133.32720108032225 }, { "time": "2026-06-01", "value": 133.61040100097657 }, { "time": "2026-06-02", "value": 133.97500091552735 }, { "time": "2026-06-03", "value": 134.2728009033203 }, { "time": "2026-06-04", "value": 134.5794009399414 }, { "time": "2026-06-05", "value": 134.79320083618165 }, { "time": "2026-06-08", "value": 135.05680084228516 }, { "time": "2026-06-09", "value": 135.3928009033203 }, { "time": "2026-06-10", "value": 135.71100082397462 }, { "time": "2026-06-11", "value": 136.02360076904296 }, { "time": "2026-06-12", "value": 136.33980087280273 }, { "time": "2026-06-15", "value": 136.66300094604492 }, { "time": "2026-06-16", "value": 136.95820083618165 }, { "time": "2026-06-17", "value": 137.22040069580078 }, { "time": "2026-06-18", "value": 137.44800048828125 }, { "time": "2026-06-22", "value": 137.68140045166015 }, { "time": "2026-06-23", "value": 137.90160064697267 }, { "time": "2026-06-24", "value": 138.10180053710937 }, { "time": "2026-06-25", "value": 138.30640045166015 }, { "time": "2026-06-26", "value": 138.51440032958985 }, { "time": "2026-06-29", "value": 138.72400024414063 }, { "time": "2026-06-30", "value": 138.89920013427735 }, { "time": "2026-07-01", "value": 139.04380004882813 }, { "time": "2026-07-02", "value": 139.20079986572264 }, { "time": "2026-07-06", "value": 139.36659973144532 }, { "time": "2026-07-07", "value": 139.51179962158204 }, { "time": "2026-07-08", "value": 139.62419982910157 }, { "time": "2026-07-09", "value": 139.7693997192383 }, { "time": "2026-07-10", "value": 139.93579986572266 }, { "time": "2026-07-13", "value": 140.0981997680664 }, { "time": "2026-07-14", "value": 140.2183996582031 }, { "time": "2026-07-15", "value": 140.3361996459961 }, { "time": "2026-07-16", "value": 140.47539978027345 }, { "time": "2026-07-17", "value": 140.5677996826172 }, { "time": "2026-07-20", "value": 140.60159942626953 }, { "time": "2026-07-21", "value": 140.70079956054687 }, { "time": "2026-07-22", "value": 140.77759948730468 }, { "time": "2026-07-23", "value": 140.8377993774414 }, { "time": "2026-07-24", "value": 140.92319946289064 } ], "analysis": null }