{
  "ok": true,
  "cached": false,
  "ticker": "VT",
  "price": 159.11,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Looking to Diversify Your U.S.-Heavy Portfolio? Don’t Let the Fund Name Fool You",
      "publisher": "The Wall Street Journal",
      "link": "https://finance.yahoo.com/m/d8fa24ec-960c-348c-a39d-215b7f78ccc3/looking-to-diversify-your.html",
      "published": "2026-09-03"
    },
    {
      "title": "Your Target-Date Fund Charges 6x More Than the Two-ETF Version of Itself",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/27b57c4a-b809-35bb-b485-f211c798336f/your-target-date-fund-charges.html",
      "published": "2026-08-01"
    },
    {
      "title": "You Have More in Your 401(k) Than You’ll Ever Spend. Where to Invest for Your Kids.",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/7847dfe3-bf0f-3765-b022-765b800a5a66/you-have-more-in-your-401%28k%29.html",
      "published": "2026-07-18"
    },
    {
      "title": "VT vs. VTI: Should You Own the Whole World or Just America?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/44d1dc24-18a1-3f6f-8489-63bb4875c9df/vt-vs.-vti%3A-should-you-own.html",
      "published": "2026-07-03"
    },
    {
      "title": "The Case for Holding VT in Your Roth IRA",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/4cadf91e-908a-3bbc-82b2-241dcc45dd3e/the-case-for-holding-vt-in.html",
      "published": "2026-06-26"
    },
    {
      "title": "Barclays sees global expansion intact, warns against market complacency",
      "publisher": "Investing.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/barclays-sees-global-expansion-intact-105735416.html",
      "published": "2026-06-25"
    },
    {
      "title": "ETF League Tables: Vanguard, ARK Invest Lead Gains",
      "publisher": "etf.com",
      "link": "https://finance.yahoo.com/m/5c8a676e-b31d-315f-a334-e6f1b83111a9/etf-league-tables%3A-vanguard%2C.html",
      "published": "2026-06-16"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 137.16000366210938,
      "high": 137.38999938964844,
      "low": 137.05999755859375,
      "close": 137.3699951171875,
      "volume": 2017000
    },
    {
      "time": "2025-09-16",
      "open": 137.61000061035156,
      "high": 137.61000061035156,
      "low": 137.02000427246094,
      "close": 137.32000732421875,
      "volume": 2512200
    },
    {
      "time": "2025-09-17",
      "open": 137.3800048828125,
      "high": 137.91000366210938,
      "low": 136.30999755859375,
      "close": 137.1199951171875,
      "volume": 4474400
    },
    {
      "time": "2025-09-18",
      "open": 137.5399932861328,
      "high": 138.11000061035156,
      "low": 137.1999969482422,
      "close": 137.75999450683594,
      "volume": 2821500
    },
    {
      "time": "2025-09-19",
      "open": 137.49000549316406,
      "high": 137.61000061035156,
      "low": 136.9499969482422,
      "close": 137.47000122070312,
      "volume": 2449500
    },
    {
      "time": "2025-09-22",
      "open": 137.36000061035156,
      "high": 138.10000610351562,
      "low": 137.24000549316406,
      "close": 138.02999877929688,
      "volume": 2562800
    },
    {
      "time": "2025-09-23",
      "open": 138.2100067138672,
      "high": 138.35000610351562,
      "low": 137.3300018310547,
      "close": 137.50999450683594,
      "volume": 3087500
    },
    {
      "time": "2025-09-24",
      "open": 137.50999450683594,
      "high": 137.5800018310547,
      "low": 136.69000244140625,
      "close": 136.88999938964844,
      "volume": 2253500
    },
    {
      "time": "2025-09-25",
      "open": 136.2100067138672,
      "high": 136.36000061035156,
      "low": 135.47999572753906,
      "close": 136.1199951171875,
      "volume": 2857200
    },
    {
      "time": "2025-09-26",
      "open": 136.27999877929688,
      "high": 136.8800048828125,
      "low": 136.1300048828125,
      "close": 136.86000061035156,
      "volume": 2719700
    },
    {
      "time": "2025-09-29",
      "open": 137.44000244140625,
      "high": 137.60000610351562,
      "low": 137.10000610351562,
      "close": 137.3800048828125,
      "volume": 2553600
    },
    {
      "time": "2025-09-30",
      "open": 137.24000549316406,
      "high": 137.9199981689453,
      "low": 137.00999450683594,
      "close": 137.8000030517578,
      "volume": 2948900
    },
    {
      "time": "2025-10-01",
      "open": 137.66000366210938,
      "high": 138.60000610351562,
      "low": 137.66000366210938,
      "close": 138.50999450683594,
      "volume": 2029800
    },
    {
      "time": "2025-10-02",
      "open": 138.97000122070312,
      "high": 139.0399932861328,
      "low": 138.1199951171875,
      "close": 138.7100067138672,
      "volume": 2271200
    },
    {
      "time": "2025-10-03",
      "open": 139.1300048828125,
      "high": 139.64999389648438,
      "low": 138.80999755859375,
      "close": 139.0800018310547,
      "volume": 1941100
    },
    {
      "time": "2025-10-06",
      "open": 139.6199951171875,
      "high": 139.8000030517578,
      "low": 139.22000122070312,
      "close": 139.5800018310547,
      "volume": 2161800
    },
    {
      "time": "2025-10-07",
      "open": 139.5800018310547,
      "high": 139.67999267578125,
      "low": 138.5399932861328,
      "close": 138.72000122070312,
      "volume": 2614700
    },
    {
      "time": "2025-10-08",
      "open": 139,
      "high": 139.5,
      "low": 138.86000061035156,
      "close": 139.47000122070312,
      "volume": 1640000
    },
    {
      "time": "2025-10-09",
      "open": 139.60000610351562,
      "high": 139.6300048828125,
      "low": 138.39999389648438,
      "close": 138.74000549316406,
      "volume": 2443800
    },
    {
      "time": "2025-10-10",
      "open": 138.8300018310547,
      "high": 139.07000732421875,
      "low": 135.11000061035156,
      "close": 135.16000366210938,
      "volume": 3920700
    },
    {
      "time": "2025-10-13",
      "open": 136.8300018310547,
      "high": 137.57000732421875,
      "low": 136.60000610351562,
      "close": 137.32000732421875,
      "volume": 2499800
    },
    {
      "time": "2025-10-14",
      "open": 136.07000732421875,
      "high": 137.91000366210938,
      "low": 135.47999572753906,
      "close": 137.25,
      "volume": 3824500
    },
    {
      "time": "2025-10-15",
      "open": 138.33999633789062,
      "high": 138.8800048828125,
      "low": 136.94000244140625,
      "close": 138.02000427246094,
      "volume": 4691400
    },
    {
      "time": "2025-10-16",
      "open": 138.66000366210938,
      "high": 138.94000244140625,
      "low": 137.02000427246094,
      "close": 137.64999389648438,
      "volume": 3535600
    },
    {
      "time": "2025-10-17",
      "open": 137.3000030517578,
      "high": 138.2899932861328,
      "low": 136.9499969482422,
      "close": 138.0800018310547,
      "volume": 7243900
    },
    {
      "time": "2025-10-20",
      "open": 138.7899932861328,
      "high": 139.6300048828125,
      "low": 138.6699981689453,
      "close": 139.4499969482422,
      "volume": 2800400
    },
    {
      "time": "2025-10-21",
      "open": 139.27000427246094,
      "high": 139.44000244140625,
      "low": 138.8300018310547,
      "close": 139.08999633789062,
      "volume": 1680700
    },
    {
      "time": "2025-10-22",
      "open": 139.17999267578125,
      "high": 139.27000427246094,
      "low": 137.69000244140625,
      "close": 138.49000549316406,
      "volume": 2137400
    },
    {
      "time": "2025-10-23",
      "open": 138.6300048828125,
      "high": 139.6300048828125,
      "low": 138.6300048828125,
      "close": 139.39999389648438,
      "volume": 1688100
    },
    {
      "time": "2025-10-24",
      "open": 140.1699981689453,
      "high": 140.55999755859375,
      "low": 140.10000610351562,
      "close": 140.27999877929688,
      "volume": 1490100
    },
    {
      "time": "2025-10-27",
      "open": 141.27000427246094,
      "high": 141.74000549316406,
      "low": 141.24000549316406,
      "close": 141.67999267578125,
      "volume": 2165600
    },
    {
      "time": "2025-10-28",
      "open": 141.8000030517578,
      "high": 142.08999633789062,
      "low": 141.4199981689453,
      "close": 141.77999877929688,
      "volume": 2213600
    },
    {
      "time": "2025-10-29",
      "open": 142.1699981689453,
      "high": 142.2100067138672,
      "low": 140.83999633789062,
      "close": 141.58999633789062,
      "volume": 3234400
    },
    {
      "time": "2025-10-30",
      "open": 140.8000030517578,
      "high": 141.27999877929688,
      "low": 140.32000732421875,
      "close": 140.33999633789062,
      "volume": 5374300
    },
    {
      "time": "2025-10-31",
      "open": 140.99000549316406,
      "high": 140.99000549316406,
      "low": 139.97000122070312,
      "close": 140.58999633789062,
      "volume": 2426700
    },
    {
      "time": "2025-11-03",
      "open": 141.10000610351562,
      "high": 141.17999267578125,
      "low": 140.08999633789062,
      "close": 140.75999450683594,
      "volume": 2903100
    },
    {
      "time": "2025-11-04",
      "open": 139.25,
      "high": 139.9199981689453,
      "low": 138.89999389648438,
      "close": 138.99000549316406,
      "volume": 2352300
    },
    {
      "time": "2025-11-05",
      "open": 139.0399932861328,
      "high": 140.25,
      "low": 138.9600067138672,
      "close": 139.75,
      "volume": 2283500
    },
    {
      "time": "2025-11-06",
      "open": 139.60000610351562,
      "high": 139.77999877929688,
      "low": 138.17999267578125,
      "close": 138.5,
      "volume": 3046900
    },
    {
      "time": "2025-11-07",
      "open": 138.11000061035156,
      "high": 138.86000061035156,
      "low": 136.89999389648438,
      "close": 138.8300018310547,
      "volume": 2999400
    },
    {
      "time": "2025-11-10",
      "open": 140.0399932861328,
      "high": 140.91000366210938,
      "low": 139.60000610351562,
      "close": 140.77000427246094,
      "volume": 4168700
    },
    {
      "time": "2025-11-11",
      "open": 140.66000366210938,
      "high": 141.3300018310547,
      "low": 140.5,
      "close": 141.14999389648438,
      "volume": 2296900
    },
    {
      "time": "2025-11-12",
      "open": 141.5500030517578,
      "high": 141.6300048828125,
      "low": 141.11000061035156,
      "close": 141.49000549316406,
      "volume": 2500000
    },
    {
      "time": "2025-11-13",
      "open": 141.0800018310547,
      "high": 141.16000366210938,
      "low": 139.05999755859375,
      "close": 139.2899932861328,
      "volume": 3749900
    },
    {
      "time": "2025-11-14",
      "open": 138.13999938964844,
      "high": 139.9600067138672,
      "low": 137.72999572753906,
      "close": 139.24000549316406,
      "volume": 3513600
    },
    {
      "time": "2025-11-17",
      "open": 138.64999389648438,
      "high": 139.3000030517578,
      "low": 137.07000732421875,
      "close": 137.7100067138672,
      "volume": 5049700
    },
    {
      "time": "2025-11-18",
      "open": 136.75,
      "high": 137.44000244140625,
      "low": 135.7100067138672,
      "close": 136.67999267578125,
      "volume": 6751900
    },
    {
      "time": "2025-11-19",
      "open": 136.63999938964844,
      "high": 137.6999969482422,
      "low": 136.07000732421875,
      "close": 136.82000732421875,
      "volume": 3084100
    },
    {
      "time": "2025-11-20",
      "open": 138.50999450683594,
      "high": 138.8800048828125,
      "low": 134.6699981689453,
      "close": 134.72999572753906,
      "volume": 8104200
    },
    {
      "time": "2025-11-21",
      "open": 135.27999877929688,
      "high": 137.00999450683594,
      "low": 134.47999572753906,
      "close": 136.14999389648438,
      "volume": 4733900
    },
    {
      "time": "2025-11-24",
      "open": 136.60000610351562,
      "high": 137.89999389648438,
      "low": 136.39999389648438,
      "close": 137.8000030517578,
      "volume": 4783000
    },
    {
      "time": "2025-11-25",
      "open": 137.85000610351562,
      "high": 139.24000549316406,
      "low": 137.11000061035156,
      "close": 139.0800018310547,
      "volume": 2834700
    },
    {
      "time": "2025-11-26",
      "open": 139.63999938964844,
      "high": 140.52999877929688,
      "low": 139.5,
      "close": 140.22000122070312,
      "volume": 4283700
    },
    {
      "time": "2025-11-28",
      "open": 140.3300018310547,
      "high": 140.94000244140625,
      "low": 140.27000427246094,
      "close": 140.88999938964844,
      "volume": 1657600
    },
    {
      "time": "2025-12-01",
      "open": 140.1699981689453,
      "high": 140.85000610351562,
      "low": 140.07000732421875,
      "close": 140.22000122070312,
      "volume": 2803700
    },
    {
      "time": "2025-12-02",
      "open": 140.66000366210938,
      "high": 140.8000030517578,
      "low": 140.0500030517578,
      "close": 140.47999572753906,
      "volume": 1996100
    },
    {
      "time": "2025-12-03",
      "open": 140.35000610351562,
      "high": 141.1999969482422,
      "low": 140.24000549316406,
      "close": 141.05999755859375,
      "volume": 2790200
    },
    {
      "time": "2025-12-04",
      "open": 141.5,
      "high": 141.5500030517578,
      "low": 140.83999633789062,
      "close": 141.27999877929688,
      "volume": 3958100
    },
    {
      "time": "2025-12-05",
      "open": 141.6999969482422,
      "high": 142.16000366210938,
      "low": 141.38999938964844,
      "close": 141.55999755859375,
      "volume": 3904200
    },
    {
      "time": "2025-12-08",
      "open": 141.77999877929688,
      "high": 141.77999877929688,
      "low": 140.80999755859375,
      "close": 141.1300048828125,
      "volume": 3191700
    },
    {
      "time": "2025-12-09",
      "open": 141.02000427246094,
      "high": 141.47000122070312,
      "low": 140.9199981689453,
      "close": 140.97000122070312,
      "volume": 2519300
    },
    {
      "time": "2025-12-10",
      "open": 141.00999450683594,
      "high": 142.47999572753906,
      "low": 140.82000732421875,
      "close": 142.1699981689453,
      "volume": 4262300
    },
    {
      "time": "2025-12-11",
      "open": 141.91000366210938,
      "high": 142.66000366210938,
      "low": 141.41000366210938,
      "close": 142.55999755859375,
      "volume": 3182500
    },
    {
      "time": "2025-12-12",
      "open": 142.6199951171875,
      "high": 142.63999938964844,
      "low": 140.6999969482422,
      "close": 141.22000122070312,
      "volume": 3720700
    },
    {
      "time": "2025-12-15",
      "open": 142.1199951171875,
      "high": 142.1999969482422,
      "low": 141,
      "close": 141.22000122070312,
      "volume": 3988200
    },
    {
      "time": "2025-12-16",
      "open": 140.91000366210938,
      "high": 141.1699981689453,
      "low": 140.0399932861328,
      "close": 140.67999267578125,
      "volume": 3710000
    },
    {
      "time": "2025-12-17",
      "open": 140.85000610351562,
      "high": 141,
      "low": 139.3300018310547,
      "close": 139.38999938964844,
      "volume": 2635000
    },
    {
      "time": "2025-12-18",
      "open": 140.61000061035156,
      "high": 141.27000427246094,
      "low": 140.17999267578125,
      "close": 140.44000244140625,
      "volume": 2186900
    },
    {
      "time": "2025-12-19",
      "open": 139.89999389648438,
      "high": 140.75999450683594,
      "low": 139.86000061035156,
      "close": 140.5,
      "volume": 3108300
    },
    {
      "time": "2025-12-22",
      "open": 141.22999572753906,
      "high": 141.47999572753906,
      "low": 140.97000122070312,
      "close": 141.33999633789062,
      "volume": 3065500
    },
    {
      "time": "2025-12-23",
      "open": 141.4499969482422,
      "high": 142.0500030517578,
      "low": 141.3800048828125,
      "close": 142.00999450683594,
      "volume": 2762600
    },
    {
      "time": "2025-12-24",
      "open": 142.0399932861328,
      "high": 142.4600067138672,
      "low": 142.00999450683594,
      "close": 142.36000061035156,
      "volume": 1430100
    },
    {
      "time": "2025-12-26",
      "open": 142.5500030517578,
      "high": 142.61000061035156,
      "low": 142.22999572753906,
      "close": 142.5,
      "volume": 1699000
    },
    {
      "time": "2025-12-29",
      "open": 142.1199951171875,
      "high": 142.3000030517578,
      "low": 141.6699981689453,
      "close": 142.00999450683594,
      "volume": 2760400
    },
    {
      "time": "2025-12-30",
      "open": 142.14999389648438,
      "high": 142.35000610351562,
      "low": 141.9499969482422,
      "close": 141.97999572753906,
      "volume": 2538600
    },
    {
      "time": "2025-12-31",
      "open": 141.97000122070312,
      "high": 142.0500030517578,
      "low": 141.02999877929688,
      "close": 141.05999755859375,
      "volume": 3672600
    },
    {
      "time": "2026-01-02",
      "open": 142.25999450683594,
      "high": 142.47000122070312,
      "low": 141.3800048828125,
      "close": 142.10000610351562,
      "volume": 4387700
    },
    {
      "time": "2026-01-05",
      "open": 142.72999572753906,
      "high": 143.5,
      "low": 142.67999267578125,
      "close": 143.3000030517578,
      "volume": 7382400
    },
    {
      "time": "2026-01-06",
      "open": 143.5500030517578,
      "high": 144.22000122070312,
      "low": 143.49000549316406,
      "close": 144.13999938964844,
      "volume": 4700600
    },
    {
      "time": "2026-01-07",
      "open": 144.1199951171875,
      "high": 144.27000427246094,
      "low": 143.4600067138672,
      "close": 143.5399932861328,
      "volume": 7542300
    },
    {
      "time": "2026-01-08",
      "open": 143.32000732421875,
      "high": 143.72000122070312,
      "low": 143.1199951171875,
      "close": 143.63999938964844,
      "volume": 3070000
    },
    {
      "time": "2026-01-09",
      "open": 143.9199981689453,
      "high": 144.75999450683594,
      "low": 143.72000122070312,
      "close": 144.58999633789062,
      "volume": 3998700
    },
    {
      "time": "2026-01-12",
      "open": 144.3800048828125,
      "high": 145.32000732421875,
      "low": 144.3699951171875,
      "close": 145.24000549316406,
      "volume": 3400800
    },
    {
      "time": "2026-01-13",
      "open": 145.17999267578125,
      "high": 145.25999450683594,
      "low": 144.3800048828125,
      "close": 144.6999969482422,
      "volume": 4232100
    },
    {
      "time": "2026-01-14",
      "open": 144.49000549316406,
      "high": 144.67999267578125,
      "low": 143.83999633789062,
      "close": 144.60000610351562,
      "volume": 4545100
    },
    {
      "time": "2026-01-15",
      "open": 145.33999633789062,
      "high": 145.5500030517578,
      "low": 144.8300018310547,
      "close": 144.92999267578125,
      "volume": 4058600
    },
    {
      "time": "2026-01-16",
      "open": 145.22999572753906,
      "high": 145.24000549316406,
      "low": 144.47999572753906,
      "close": 144.92999267578125,
      "volume": 3127300
    },
    {
      "time": "2026-01-20",
      "open": 143.16000366210938,
      "high": 143.74000549316406,
      "low": 142.27999877929688,
      "close": 142.4499969482422,
      "volume": 7591400
    },
    {
      "time": "2026-01-21",
      "open": 143.10000610351562,
      "high": 144.75,
      "low": 142.72999572753906,
      "close": 144.1199951171875,
      "volume": 6825900
    },
    {
      "time": "2026-01-22",
      "open": 145,
      "high": 145.3300018310547,
      "low": 144.55999755859375,
      "close": 144.9199981689453,
      "volume": 5293000
    },
    {
      "time": "2026-01-23",
      "open": 144.74000549316406,
      "high": 145.32000732421875,
      "low": 144.50999450683594,
      "close": 145.1999969482422,
      "volume": 3791700
    },
    {
      "time": "2026-01-26",
      "open": 145.6699981689453,
      "high": 146.14999389648438,
      "low": 145.52999877929688,
      "close": 145.83999633789062,
      "volume": 4678600
    },
    {
      "time": "2026-01-27",
      "open": 146.50999450683594,
      "high": 147.14999389648438,
      "low": 146.47999572753906,
      "close": 147.0500030517578,
      "volume": 4936900
    },
    {
      "time": "2026-01-28",
      "open": 147.14999389648438,
      "high": 147.25999450683594,
      "low": 146.32000732421875,
      "close": 146.8000030517578,
      "volume": 4430300
    },
    {
      "time": "2026-01-29",
      "open": 147.47999572753906,
      "high": 147.47999572753906,
      "low": 144.85000610351562,
      "close": 146.72000122070312,
      "volume": 8850000
    },
    {
      "time": "2026-01-30",
      "open": 146.10000610351562,
      "high": 146.39999389648438,
      "low": 144.60000610351562,
      "close": 145.4499969482422,
      "volume": 13316000
    },
    {
      "time": "2026-02-02",
      "open": 145.17999267578125,
      "high": 146.42999267578125,
      "low": 145.07000732421875,
      "close": 146.14999389648438,
      "volume": 4177400
    },
    {
      "time": "2026-02-03",
      "open": 146.4499969482422,
      "high": 146.55999755859375,
      "low": 144.38999938964844,
      "close": 145.61000061035156,
      "volume": 5718700
    },
    {
      "time": "2026-02-04",
      "open": 146.27000427246094,
      "high": 146.39999389648438,
      "low": 144.30999755859375,
      "close": 145.1300048828125,
      "volume": 7009800
    },
    {
      "time": "2026-02-05",
      "open": 144.00999450683594,
      "high": 144.7100067138672,
      "low": 143.1199951171875,
      "close": 143.3699951171875,
      "volume": 8561300
    },
    {
      "time": "2026-02-06",
      "open": 144.63999938964844,
      "high": 146.66000366210938,
      "low": 144.6199951171875,
      "close": 146.4600067138672,
      "volume": 2636500
    },
    {
      "time": "2026-02-09",
      "open": 146.47000122070312,
      "high": 147.92999267578125,
      "low": 146.32000732421875,
      "close": 147.6699981689453,
      "volume": 3890200
    },
    {
      "time": "2026-02-10",
      "open": 148.22000122070312,
      "high": 148.3000030517578,
      "low": 147.5399932861328,
      "close": 147.5800018310547,
      "volume": 3727000
    },
    {
      "time": "2026-02-11",
      "open": 148.52999877929688,
      "high": 148.72000122070312,
      "low": 147.1199951171875,
      "close": 147.97999572753906,
      "volume": 4919800
    },
    {
      "time": "2026-02-12",
      "open": 148.50999450683594,
      "high": 148.6699981689453,
      "low": 145.7899932861328,
      "close": 145.9600067138672,
      "volume": 6120400
    },
    {
      "time": "2026-02-13",
      "open": 145.8800048828125,
      "high": 147,
      "low": 145.08999633789062,
      "close": 146.33999633789062,
      "volume": 5372200
    },
    {
      "time": "2026-02-17",
      "open": 145.6300048828125,
      "high": 146.69000244140625,
      "low": 144.75999450683594,
      "close": 146.2899932861328,
      "volume": 5586700
    },
    {
      "time": "2026-02-18",
      "open": 146.6199951171875,
      "high": 147.66000366210938,
      "low": 146.35000610351562,
      "close": 147.00999450683594,
      "volume": 3300900
    },
    {
      "time": "2026-02-19",
      "open": 146.32000732421875,
      "high": 146.75999450683594,
      "low": 146.02000427246094,
      "close": 146.67999267578125,
      "volume": 3861100
    },
    {
      "time": "2026-02-20",
      "open": 146.3300018310547,
      "high": 148.0399932861328,
      "low": 146.25999450683594,
      "close": 147.9499969482422,
      "volume": 5087100
    },
    {
      "time": "2026-02-23",
      "open": 147.64999389648438,
      "high": 148.10000610351562,
      "low": 146.1999969482422,
      "close": 146.64999389648438,
      "volume": 6073200
    },
    {
      "time": "2026-02-24",
      "open": 146.60000610351562,
      "high": 147.8800048828125,
      "low": 146.33999633789062,
      "close": 147.6999969482422,
      "volume": 6002800
    },
    {
      "time": "2026-02-25",
      "open": 148.49000549316406,
      "high": 149.00999450683594,
      "low": 148.22000122070312,
      "close": 148.91000366210938,
      "volume": 5340100
    },
    {
      "time": "2026-02-26",
      "open": 149.07000732421875,
      "high": 149.07000732421875,
      "low": 147.25,
      "close": 148.39999389648438,
      "volume": 6394100
    },
    {
      "time": "2026-02-27",
      "open": 147.58999633789062,
      "high": 148.02999877929688,
      "low": 147.11000061035156,
      "close": 147.83999633789062,
      "volume": 5198300
    },
    {
      "time": "2026-03-02",
      "open": 145.47000122070312,
      "high": 147.4600067138672,
      "low": 145.3000030517578,
      "close": 146.9499969482422,
      "volume": 7713300
    },
    {
      "time": "2026-03-03",
      "open": 142.8800048828125,
      "high": 144.61000061035156,
      "low": 141.27000427246094,
      "close": 144.0399932861328,
      "volume": 13870600
    },
    {
      "time": "2026-03-04",
      "open": 144.47999572753906,
      "high": 145.58999633789062,
      "low": 143.9199981689453,
      "close": 145.25999450683594,
      "volume": 5318000
    },
    {
      "time": "2026-03-05",
      "open": 144.00999450683594,
      "high": 144.86000061035156,
      "low": 142.3000030517578,
      "close": 143.57000732421875,
      "volume": 10527800
    },
    {
      "time": "2026-03-06",
      "open": 141.69000244140625,
      "high": 142.6300048828125,
      "low": 141.02999877929688,
      "close": 141.92999267578125,
      "volume": 7498700
    },
    {
      "time": "2026-03-09",
      "open": 140.30999755859375,
      "high": 143.6199951171875,
      "low": 139.35000610351562,
      "close": 143.24000549316406,
      "volume": 9180700
    },
    {
      "time": "2026-03-10",
      "open": 143.33999633789062,
      "high": 145.00999450683594,
      "low": 142.77000427246094,
      "close": 143.22000122070312,
      "volume": 8055000
    },
    {
      "time": "2026-03-11",
      "open": 143.11000061035156,
      "high": 143.72999572753906,
      "low": 142.27999877929688,
      "close": 143.0399932861328,
      "volume": 8392100
    },
    {
      "time": "2026-03-12",
      "open": 141.77000427246094,
      "high": 141.9600067138672,
      "low": 140.4600067138672,
      "close": 140.5500030517578,
      "volume": 9415600
    },
    {
      "time": "2026-03-13",
      "open": 141.25,
      "high": 141.8800048828125,
      "low": 139.33999633789062,
      "close": 139.52000427246094,
      "volume": 8763500
    },
    {
      "time": "2026-03-16",
      "open": 141.25,
      "high": 142.07000732421875,
      "low": 140.89999389648438,
      "close": 141.49000549316406,
      "volume": 4340800
    },
    {
      "time": "2026-03-17",
      "open": 142.27000427246094,
      "high": 142.72999572753906,
      "low": 141.8000030517578,
      "close": 142.02000427246094,
      "volume": 2818300
    },
    {
      "time": "2026-03-18",
      "open": 141.3000030517578,
      "high": 141.67999267578125,
      "low": 139.8000030517578,
      "close": 139.82000732421875,
      "volume": 3503300
    },
    {
      "time": "2026-03-19",
      "open": 138.25,
      "high": 140.19000244140625,
      "low": 137.89999389648438,
      "close": 139.5500030517578,
      "volume": 5703700
    },
    {
      "time": "2026-03-20",
      "open": 138.6699981689453,
      "high": 138.82000732421875,
      "low": 135.5800018310547,
      "close": 136.32000732421875,
      "volume": 5287200
    },
    {
      "time": "2026-03-23",
      "open": 138.60000610351562,
      "high": 140.11000061035156,
      "low": 137.8699951171875,
      "close": 138.60000610351562,
      "volume": 6783800
    },
    {
      "time": "2026-03-24",
      "open": 137.3000030517578,
      "high": 138.6999969482422,
      "low": 136.9499969482422,
      "close": 137.89999389648438,
      "volume": 4429000
    },
    {
      "time": "2026-03-25",
      "open": 139.64999389648438,
      "high": 139.92999267578125,
      "low": 138.52000427246094,
      "close": 139.1699981689453,
      "volume": 4334000
    },
    {
      "time": "2026-03-26",
      "open": 137.83999633789062,
      "high": 138.63999938964844,
      "low": 136.33999633789062,
      "close": 136.44000244140625,
      "volume": 4334400
    },
    {
      "time": "2026-03-27",
      "open": 135.8699951171875,
      "high": 136.11000061035156,
      "low": 134.2899932861328,
      "close": 134.6199951171875,
      "volume": 5289200
    },
    {
      "time": "2026-03-30",
      "open": 135.83999633789062,
      "high": 135.94000244140625,
      "low": 133.64999389648438,
      "close": 134.19000244140625,
      "volume": 4883100
    },
    {
      "time": "2026-03-31",
      "open": 135.74000549316406,
      "high": 138.47999572753906,
      "low": 135.42999267578125,
      "close": 138.32000732421875,
      "volume": 8261900
    },
    {
      "time": "2026-04-01",
      "open": 139.33999633789062,
      "high": 140.49000549316406,
      "low": 139.22999572753906,
      "close": 139.69000244140625,
      "volume": 3990700
    },
    {
      "time": "2026-04-02",
      "open": 137.24000549316406,
      "high": 139.91000366210938,
      "low": 136.97999572753906,
      "close": 139.3699951171875,
      "volume": 2973800
    },
    {
      "time": "2026-04-06",
      "open": 139.86000061035156,
      "high": 140.30999755859375,
      "low": 139.42999267578125,
      "close": 140.07000732421875,
      "volume": 2548900
    },
    {
      "time": "2026-04-07",
      "open": 139.52000427246094,
      "high": 140.25999450683594,
      "low": 138.2899932861328,
      "close": 140.1300048828125,
      "volume": 3542000
    },
    {
      "time": "2026-04-08",
      "open": 144.7100067138672,
      "high": 145.2899932861328,
      "low": 143.72999572753906,
      "close": 144.5800018310547,
      "volume": 6111500
    },
    {
      "time": "2026-04-09",
      "open": 143.85000610351562,
      "high": 145.35000610351562,
      "low": 143.57000732421875,
      "close": 144.9499969482422,
      "volume": 3965000
    },
    {
      "time": "2026-04-10",
      "open": 145.3800048828125,
      "high": 145.66000366210938,
      "low": 144.72000122070312,
      "close": 144.97999572753906,
      "volume": 2317400
    },
    {
      "time": "2026-04-13",
      "open": 144.42999267578125,
      "high": 146.4600067138672,
      "low": 144.1699981689453,
      "close": 146.39999389648438,
      "volume": 4455900
    },
    {
      "time": "2026-04-14",
      "open": 146.94000244140625,
      "high": 148.17999267578125,
      "low": 146.94000244140625,
      "close": 148.08999633789062,
      "volume": 3059500
    },
    {
      "time": "2026-04-15",
      "open": 147.88999938964844,
      "high": 148.7100067138672,
      "low": 147.72999572753906,
      "close": 148.6199951171875,
      "volume": 2622700
    },
    {
      "time": "2026-04-16",
      "open": 148.92999267578125,
      "high": 149.10000610351562,
      "low": 148.35000610351562,
      "close": 148.7899932861328,
      "volume": 2329000
    },
    {
      "time": "2026-04-17",
      "open": 150.25999450683594,
      "high": 151.44000244140625,
      "low": 150.1300048828125,
      "close": 150.83999633789062,
      "volume": 3111100
    },
    {
      "time": "2026-04-20",
      "open": 150.25,
      "high": 150.5800018310547,
      "low": 149.77000427246094,
      "close": 150.47999572753906,
      "volume": 3183300
    },
    {
      "time": "2026-04-21",
      "open": 150.52000427246094,
      "high": 150.69000244140625,
      "low": 148.52000427246094,
      "close": 148.75999450683594,
      "volume": 2473100
    },
    {
      "time": "2026-04-22",
      "open": 149.86000061035156,
      "high": 150.1300048828125,
      "low": 149.66000366210938,
      "close": 150.10000610351562,
      "volume": 1863900
    },
    {
      "time": "2026-04-23",
      "open": 149.7100067138672,
      "high": 150.14999389648438,
      "low": 147.6999969482422,
      "close": 149.14999389648438,
      "volume": 3382900
    },
    {
      "time": "2026-04-24",
      "open": 149.72000122070312,
      "high": 150.4199981689453,
      "low": 149.27999877929688,
      "close": 150.33999633789062,
      "volume": 4861300
    },
    {
      "time": "2026-04-27",
      "open": 150.35000610351562,
      "high": 150.5500030517578,
      "low": 149.9199981689453,
      "close": 150.32000732421875,
      "volume": 2892900
    },
    {
      "time": "2026-04-28",
      "open": 149.61000061035156,
      "high": 149.83999633789062,
      "low": 148.88999938964844,
      "close": 149.4600067138672,
      "volume": 1857100
    },
    {
      "time": "2026-04-29",
      "open": 149.50999450683594,
      "high": 149.50999450683594,
      "low": 148.3000030517578,
      "close": 148.94000244140625,
      "volume": 2203600
    },
    {
      "time": "2026-04-30",
      "open": 149.83999633789062,
      "high": 151.3800048828125,
      "low": 149.39999389648438,
      "close": 151.1999969482422,
      "volume": 4025100
    },
    {
      "time": "2026-05-01",
      "open": 151.60000610351562,
      "high": 152.39999389648438,
      "low": 151.3300018310547,
      "close": 151.44000244140625,
      "volume": 2817700
    },
    {
      "time": "2026-05-04",
      "open": 151.2899932861328,
      "high": 151.72000122070312,
      "low": 150.00999450683594,
      "close": 150.55999755859375,
      "volume": 2609800
    },
    {
      "time": "2026-05-05",
      "open": 151.6699981689453,
      "high": 152.42999267578125,
      "low": 151.5500030517578,
      "close": 152.1199951171875,
      "volume": 2451800
    },
    {
      "time": "2026-05-06",
      "open": 154.1300048828125,
      "high": 155.1699981689453,
      "low": 153.91000366210938,
      "close": 155.05999755859375,
      "volume": 2151100
    },
    {
      "time": "2026-05-07",
      "open": 155.27000427246094,
      "high": 155.30999755859375,
      "low": 153.4499969482422,
      "close": 153.72000122070312,
      "volume": 2744800
    },
    {
      "time": "2026-05-08",
      "open": 154.94000244140625,
      "high": 155.27000427246094,
      "low": 154.6999969482422,
      "close": 155.17999267578125,
      "volume": 2360700
    },
    {
      "time": "2026-05-11",
      "open": 155.3300018310547,
      "high": 155.6300048828125,
      "low": 155,
      "close": 155.32000732421875,
      "volume": 2164600
    },
    {
      "time": "2026-05-12",
      "open": 154.24000549316406,
      "high": 154.50999450683594,
      "low": 152.97999572753906,
      "close": 154.35000610351562,
      "volume": 2307800
    },
    {
      "time": "2026-05-13",
      "open": 154.4199981689453,
      "high": 155.57000732421875,
      "low": 154.00999450683594,
      "close": 155.39999389648438,
      "volume": 1550500
    },
    {
      "time": "2026-05-14",
      "open": 155.55999755859375,
      "high": 156.4199981689453,
      "low": 155.35000610351562,
      "close": 156.02000427246094,
      "volume": 2520100
    },
    {
      "time": "2026-05-15",
      "open": 154.19000244140625,
      "high": 154.3000030517578,
      "low": 153.22000122070312,
      "close": 153.52000427246094,
      "volume": 3071500
    },
    {
      "time": "2026-05-18",
      "open": 154.02000427246094,
      "high": 154.41000366210938,
      "low": 152.61000061035156,
      "close": 153.7100067138672,
      "volume": 2650000
    },
    {
      "time": "2026-05-19",
      "open": 152.72000122070312,
      "high": 153.5,
      "low": 152.02999877929688,
      "close": 152.6300048828125,
      "volume": 2543900
    },
    {
      "time": "2026-05-20",
      "open": 152.94000244140625,
      "high": 154.77000427246094,
      "low": 152.72000122070312,
      "close": 154.6300048828125,
      "volume": 2038400
    },
    {
      "time": "2026-05-21",
      "open": 154.11000061035156,
      "high": 155.7100067138672,
      "low": 153.72000122070312,
      "close": 155.2100067138672,
      "volume": 2375200
    },
    {
      "time": "2026-05-22",
      "open": 155.6999969482422,
      "high": 156.2899932861328,
      "low": 155.32000732421875,
      "close": 155.57000732421875,
      "volume": 2565600
    },
    {
      "time": "2026-05-26",
      "open": 157.3800048828125,
      "high": 157.6300048828125,
      "low": 156.89999389648438,
      "close": 157.3800048828125,
      "volume": 2407900
    },
    {
      "time": "2026-05-27",
      "open": 157.5,
      "high": 157.58999633789062,
      "low": 156.72999572753906,
      "close": 157.16000366210938,
      "volume": 4252100
    },
    {
      "time": "2026-05-28",
      "open": 156.72000122070312,
      "high": 158.00999450683594,
      "low": 156.47000122070312,
      "close": 157.8699951171875,
      "volume": 3263200
    },
    {
      "time": "2026-05-29",
      "open": 158.13999938964844,
      "high": 158.52999877929688,
      "low": 157.8000030517578,
      "close": 158.1199951171875,
      "volume": 5118100
    },
    {
      "time": "2026-06-01",
      "open": 158.0399932861328,
      "high": 159.1699981689453,
      "low": 157.5,
      "close": 158.60000610351562,
      "volume": 3407100
    },
    {
      "time": "2026-06-02",
      "open": 158.64999389648438,
      "high": 159.41000366210938,
      "low": 158.4199981689453,
      "close": 159.35000610351562,
      "volume": 2967600
    },
    {
      "time": "2026-06-03",
      "open": 159,
      "high": 159,
      "low": 157.80999755859375,
      "close": 157.9499969482422,
      "volume": 3336600
    },
    {
      "time": "2026-06-04",
      "open": 157.57000732421875,
      "high": 158.75,
      "low": 157.4600067138672,
      "close": 158.5399932861328,
      "volume": 2216100
    },
    {
      "time": "2026-06-05",
      "open": 157.08999633789062,
      "high": 157.08999633789062,
      "low": 153.22999572753906,
      "close": 153.67999267578125,
      "volume": 3986400
    },
    {
      "time": "2026-06-08",
      "open": 155.16000366210938,
      "high": 155.60000610351562,
      "low": 154.2100067138672,
      "close": 154.47999572753906,
      "volume": 5059000
    },
    {
      "time": "2026-06-09",
      "open": 155.74000549316406,
      "high": 156.55999755859375,
      "low": 151.1999969482422,
      "close": 154.3000030517578,
      "volume": 5115600
    },
    {
      "time": "2026-06-10",
      "open": 153.3699951171875,
      "high": 154.57000732421875,
      "low": 151.8800048828125,
      "close": 151.9199981689453,
      "volume": 5763500
    },
    {
      "time": "2026-06-11",
      "open": 152.9199981689453,
      "high": 155.8800048828125,
      "low": 152.24000549316406,
      "close": 155.61000061035156,
      "volume": 4852900
    },
    {
      "time": "2026-06-12",
      "open": 155.89999389648438,
      "high": 156.83999633789062,
      "low": 154.9199981689453,
      "close": 156.2899932861328,
      "volume": 8980200
    },
    {
      "time": "2026-06-15",
      "open": 158.75999450683594,
      "high": 159.1999969482422,
      "low": 158.5,
      "close": 158.72000122070312,
      "volume": 4689200
    },
    {
      "time": "2026-06-16",
      "open": 158.88999938964844,
      "high": 159.1699981689453,
      "low": 157.9199981689453,
      "close": 157.99000549316406,
      "volume": 6737700
    },
    {
      "time": "2026-06-17",
      "open": 158.4600067138672,
      "high": 158.86000061035156,
      "low": 156.1300048828125,
      "close": 156.41000366210938,
      "volume": 3620600
    },
    {
      "time": "2026-06-18",
      "open": 157.7899932861328,
      "high": 157.9499969482422,
      "low": 157.1199951171875,
      "close": 157.66000366210938,
      "volume": 1976600
    },
    {
      "time": "2026-06-22",
      "open": 157.88999938964844,
      "high": 158.42999267578125,
      "low": 157.27000427246094,
      "close": 157.55999755859375,
      "volume": 2718900
    },
    {
      "time": "2026-06-23",
      "open": 154.4199981689453,
      "high": 155.60000610351562,
      "low": 154.2100067138672,
      "close": 154.3300018310547,
      "volume": 3432200
    },
    {
      "time": "2026-06-24",
      "open": 154.5800018310547,
      "high": 155.33999633789062,
      "low": 153.6699981689453,
      "close": 154.25999450683594,
      "volume": 3436800
    },
    {
      "time": "2026-06-25",
      "open": 155.83999633789062,
      "high": 156.69000244140625,
      "low": 154,
      "close": 154.85000610351562,
      "volume": 3836700
    },
    {
      "time": "2026-06-26",
      "open": 153.6199951171875,
      "high": 155.13999938964844,
      "low": 153.25999450683594,
      "close": 153.9499969482422,
      "volume": 4824200
    },
    {
      "time": "2026-06-29",
      "open": 155.16000366210938,
      "high": 155.91000366210938,
      "low": 153.8800048828125,
      "close": 155.8300018310547,
      "volume": 2903400
    },
    {
      "time": "2026-06-30",
      "open": 155.99000549316406,
      "high": 157.1999969482422,
      "low": 155.86000061035156,
      "close": 156.9499969482422,
      "volume": 3835400
    },
    {
      "time": "2026-07-01",
      "open": 156.19000244140625,
      "high": 156.99000549316406,
      "low": 155.6999969482422,
      "close": 156.1199951171875,
      "volume": 3083300
    },
    {
      "time": "2026-07-02",
      "open": 156.77999877929688,
      "high": 157.7899932861328,
      "low": 154.97999572753906,
      "close": 156.1699981689453,
      "volume": 2264400
    },
    {
      "time": "2026-07-06",
      "open": 157.25999450683594,
      "high": 158.0399932861328,
      "low": 157.05999755859375,
      "close": 157.80999755859375,
      "volume": 2578500
    },
    {
      "time": "2026-07-07",
      "open": 157.27999877929688,
      "high": 157.44000244140625,
      "low": 155.9499969482422,
      "close": 156.33999633789062,
      "volume": 1929500
    },
    {
      "time": "2026-07-08",
      "open": 155.14999389648438,
      "high": 155.9199981689453,
      "low": 154.25999450683594,
      "close": 155.80999755859375,
      "volume": 1900400
    },
    {
      "time": "2026-07-09",
      "open": 156.3300018310547,
      "high": 157.24000549316406,
      "low": 156.0500030517578,
      "close": 157,
      "volume": 1660600
    },
    {
      "time": "2026-07-10",
      "open": 157.2100067138672,
      "high": 157.72999572753906,
      "low": 156.2899932861328,
      "close": 157.6300048828125,
      "volume": 1760500
    },
    {
      "time": "2026-07-13",
      "open": 156.7100067138672,
      "high": 156.94000244140625,
      "low": 155.57000732421875,
      "close": 155.80999755859375,
      "volume": 2388400
    },
    {
      "time": "2026-07-14",
      "open": 156.63999938964844,
      "high": 157.25999450683594,
      "low": 156.3300018310547,
      "close": 156.77999877929688,
      "volume": 1744200
    },
    {
      "time": "2026-07-15",
      "open": 157.25,
      "high": 157.50999450683594,
      "low": 156.2100067138672,
      "close": 157.2899932861328,
      "volume": 1960600
    },
    {
      "time": "2026-07-16",
      "open": 156.4499969482422,
      "high": 156.9499969482422,
      "low": 155.66000366210938,
      "close": 156.1300048828125,
      "volume": 1890000
    },
    {
      "time": "2026-07-17",
      "open": 154.24000549316406,
      "high": 155.42999267578125,
      "low": 153.85000610351562,
      "close": 154.77999877929688,
      "volume": 2361300
    },
    {
      "time": "2026-07-20",
      "open": 155.38999938964844,
      "high": 155.69000244140625,
      "low": 154.17999267578125,
      "close": 154.2899932861328,
      "volume": 2124200
    },
    {
      "time": "2026-07-21",
      "open": 155.5500030517578,
      "high": 156.3000030517578,
      "low": 155.10000610351562,
      "close": 156.13999938964844,
      "volume": 1458800
    },
    {
      "time": "2026-07-22",
      "open": 155.86000061035156,
      "high": 156.49000549316406,
      "low": 155.77999877929688,
      "close": 156.02000427246094,
      "volume": 1448600
    },
    {
      "time": "2026-07-23",
      "open": 154.27000427246094,
      "high": 155.10000610351562,
      "low": 153.55999755859375,
      "close": 154.30999755859375,
      "volume": 2084500
    },
    {
      "time": "2026-07-24",
      "open": 154.39999389648438,
      "high": 155.2899932861328,
      "low": 153.8800048828125,
      "close": 154.1999969482422,
      "volume": 2944200
    },
    {
      "time": "2026-07-27",
      "open": 155.47999572753906,
      "high": 155.74000549316406,
      "low": 153.67999267578125,
      "close": 154.4499969482422,
      "volume": 4989400
    },
    {
      "time": "2026-07-28",
      "open": 153.8800048828125,
      "high": 154.82000732421875,
      "low": 153.24000549316406,
      "close": 154.35000610351562,
      "volume": 2579800
    },
    {
      "time": "2026-07-29",
      "open": 153.97999572753906,
      "high": 154.97999572753906,
      "low": 152.1300048828125,
      "close": 152.22000122070312,
      "volume": 4036100
    },
    {
      "time": "2026-07-30",
      "open": 153.97999572753906,
      "high": 155.57000732421875,
      "low": 153.77000427246094,
      "close": 155.4499969482422,
      "volume": 2716700
    },
    {
      "time": "2026-07-31",
      "open": 155.97999572753906,
      "high": 156.25,
      "low": 154.25,
      "close": 155.86000061035156,
      "volume": 3216800
    },
    {
      "time": "2026-08-03",
      "open": 156.39999389648438,
      "high": 157.72000122070312,
      "low": 156.19000244140625,
      "close": 157.61000061035156,
      "volume": 2439300
    },
    {
      "time": "2026-08-04",
      "open": 158.58999633789062,
      "high": 160.77999877929688,
      "low": 158.50999450683594,
      "close": 160.4499969482422,
      "volume": 2839000
    },
    {
      "time": "2026-08-05",
      "open": 161.33999633789062,
      "high": 162,
      "low": 160.1199951171875,
      "close": 160.1699981689453,
      "volume": 2386000
    },
    {
      "time": "2026-08-06",
      "open": 160.10000610351562,
      "high": 160.67999267578125,
      "low": 159.77000427246094,
      "close": 159.9199981689453,
      "volume": 4295900
    },
    {
      "time": "2026-08-07",
      "open": 161.00999450683594,
      "high": 161.3800048828125,
      "low": 160.52999877929688,
      "close": 161.3000030517578,
      "volume": 2952700
    },
    {
      "time": "2026-08-10",
      "open": 161,
      "high": 161.35000610351562,
      "low": 160.85000610351562,
      "close": 160.97000122070312,
      "volume": 2425900
    },
    {
      "time": "2026-08-11",
      "open": 161.4499969482422,
      "high": 161.5399932861328,
      "low": 160.5399932861328,
      "close": 160.82000732421875,
      "volume": 1646000
    },
    {
      "time": "2026-08-12",
      "open": 161.89999389648438,
      "high": 162,
      "low": 161.3300018310547,
      "close": 161.52999877929688,
      "volume": 3041600
    },
    {
      "time": "2026-08-13",
      "open": 161.9199981689453,
      "high": 162.67999267578125,
      "low": 161.82000732421875,
      "close": 162.38999938964844,
      "volume": 2324400
    },
    {
      "time": "2026-08-14",
      "open": 162.55999755859375,
      "high": 162.7100067138672,
      "low": 162.00999450683594,
      "close": 162.25,
      "volume": 1925400
    },
    {
      "time": "2026-08-17",
      "open": 162.27000427246094,
      "high": 162.55999755859375,
      "low": 161.77000427246094,
      "close": 161.8300018310547,
      "volume": 3566300
    },
    {
      "time": "2026-08-18",
      "open": 160.80999755859375,
      "high": 161.02999877929688,
      "low": 160,
      "close": 160.05999755859375,
      "volume": 1975500
    },
    {
      "time": "2026-08-19",
      "open": 161.00999450683594,
      "high": 161.3699951171875,
      "low": 160.5399932861328,
      "close": 160.6999969482422,
      "volume": 2481500
    },
    {
      "time": "2026-08-20",
      "open": 160.3300018310547,
      "high": 160.8300018310547,
      "low": 159.80999755859375,
      "close": 159.92999267578125,
      "volume": 2072600
    },
    {
      "time": "2026-08-21",
      "open": 160.89999389648438,
      "high": 161.1699981689453,
      "low": 160.4600067138672,
      "close": 160.77000427246094,
      "volume": 1548400
    },
    {
      "time": "2026-08-24",
      "open": 160.47999572753906,
      "high": 160.5,
      "low": 159.77999877929688,
      "close": 160.10000610351562,
      "volume": 1824900
    },
    {
      "time": "2026-08-25",
      "open": 160.8800048828125,
      "high": 161.0500030517578,
      "low": 160.32000732421875,
      "close": 160.99000549316406,
      "volume": 2568700
    },
    {
      "time": "2026-08-26",
      "open": 160.92999267578125,
      "high": 161.2899932861328,
      "low": 160.5800018310547,
      "close": 160.8699951171875,
      "volume": 1373000
    },
    {
      "time": "2026-08-27",
      "open": 161.16000366210938,
      "high": 161.75999450683594,
      "low": 160.9199981689453,
      "close": 161.57000732421875,
      "volume": 2014900
    },
    {
      "time": "2026-08-28",
      "open": 161.77000427246094,
      "high": 162.1999969482422,
      "low": 160.75999450683594,
      "close": 161.00999450683594,
      "volume": 1592800
    },
    {
      "time": "2026-08-31",
      "open": 160.97000122070312,
      "high": 161,
      "low": 160.1699981689453,
      "close": 160.5500030517578,
      "volume": 2024700
    },
    {
      "time": "2026-09-01",
      "open": 159.60000610351562,
      "high": 160.14999389648438,
      "low": 158.91000366210938,
      "close": 159.30999755859375,
      "volume": 1965200
    },
    {
      "time": "2026-09-02",
      "open": 159.5,
      "high": 160.1999969482422,
      "low": 159.44000244140625,
      "close": 160.11000061035156,
      "volume": 1621900
    },
    {
      "time": "2026-09-03",
      "open": 160.89999389648438,
      "high": 161.9199981689453,
      "low": 160.6199951171875,
      "close": 161.75999450683594,
      "volume": 1588400
    },
    {
      "time": "2026-09-04",
      "open": 161.36000061035156,
      "high": 161.97000122070312,
      "low": 161.36000061035156,
      "close": 161.72999572753906,
      "volume": 1529500
    },
    {
      "time": "2026-09-08",
      "open": 161.6999969482422,
      "high": 161.74000549316406,
      "low": 160.80999755859375,
      "close": 160.9199981689453,
      "volume": 1620100
    },
    {
      "time": "2026-09-09",
      "open": 160.64999389648438,
      "high": 160.6999969482422,
      "low": 159.6999969482422,
      "close": 159.88999938964844,
      "volume": 1676400
    },
    {
      "time": "2026-09-10",
      "open": 159.05999755859375,
      "high": 159.2100067138672,
      "low": 158.41000366210938,
      "close": 158.52999877929688,
      "volume": 1593200
    },
    {
      "time": "2026-09-11",
      "open": 160.02000427246094,
      "high": 160.33999633789062,
      "low": 159.75999450683594,
      "close": 159.94000244140625,
      "volume": 2083900
    },
    {
      "time": "2026-09-14",
      "open": 158.6300048828125,
      "high": 159.39999389648438,
      "low": 158.0800018310547,
      "close": 159.11000061035156,
      "volume": 2127238
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 138.5493997192383
    },
    {
      "time": "2025-11-24",
      "value": 138.5579998779297
    },
    {
      "time": "2025-11-25",
      "value": 138.5931997680664
    },
    {
      "time": "2025-11-26",
      "value": 138.6551998901367
    },
    {
      "time": "2025-11-28",
      "value": 138.71779998779297
    },
    {
      "time": "2025-12-01",
      "value": 138.77279998779298
    },
    {
      "time": "2025-12-02",
      "value": 138.82179992675782
    },
    {
      "time": "2025-12-03",
      "value": 138.89279998779296
    },
    {
      "time": "2025-12-04",
      "value": 138.98059997558593
    },
    {
      "time": "2025-12-05",
      "value": 139.08940002441406
    },
    {
      "time": "2025-12-08",
      "value": 139.17480010986327
    },
    {
      "time": "2025-12-09",
      "value": 139.2466000366211
    },
    {
      "time": "2025-12-10",
      "value": 139.33399993896484
    },
    {
      "time": "2025-12-11",
      "value": 139.415
    },
    {
      "time": "2025-12-12",
      "value": 139.46519989013672
    },
    {
      "time": "2025-12-15",
      "value": 139.50799987792968
    },
    {
      "time": "2025-12-16",
      "value": 139.52999969482423
    },
    {
      "time": "2025-12-17",
      "value": 139.54339965820313
    },
    {
      "time": "2025-12-18",
      "value": 139.5627996826172
    },
    {
      "time": "2025-12-19",
      "value": 139.5979995727539
    },
    {
      "time": "2025-12-22",
      "value": 139.72159942626953
    },
    {
      "time": "2025-12-23",
      "value": 139.81539916992188
    },
    {
      "time": "2025-12-24",
      "value": 139.9175991821289
    },
    {
      "time": "2025-12-26",
      "value": 140.0071990966797
    },
    {
      "time": "2025-12-29",
      "value": 140.0943991088867
    },
    {
      "time": "2025-12-30",
      "value": 140.1723989868164
    },
    {
      "time": "2025-12-31",
      "value": 140.20459899902343
    },
    {
      "time": "2026-01-02",
      "value": 140.26479919433595
    },
    {
      "time": "2026-01-05",
      "value": 140.3609991455078
    },
    {
      "time": "2026-01-06",
      "value": 140.4557992553711
    },
    {
      "time": "2026-01-07",
      "value": 140.5209991455078
    },
    {
      "time": "2026-01-08",
      "value": 140.56019927978517
    },
    {
      "time": "2026-01-09",
      "value": 140.61639923095703
    },
    {
      "time": "2026-01-12",
      "value": 140.6893994140625
    },
    {
      "time": "2026-01-13",
      "value": 140.77659942626954
    },
    {
      "time": "2026-01-14",
      "value": 140.85679962158204
    },
    {
      "time": "2026-01-15",
      "value": 140.94019958496094
    },
    {
      "time": "2026-01-16",
      "value": 141.05899932861328
    },
    {
      "time": "2026-01-20",
      "value": 141.11299926757812
    },
    {
      "time": "2026-01-21",
      "value": 141.22539916992187
    },
    {
      "time": "2026-01-22",
      "value": 141.34719909667967
    },
    {
      "time": "2026-01-23",
      "value": 141.4357989501953
    },
    {
      "time": "2026-01-26",
      "value": 141.52959899902345
    },
    {
      "time": "2026-01-27",
      "value": 141.64079895019532
    },
    {
      "time": "2026-01-28",
      "value": 141.7909991455078
    },
    {
      "time": "2026-01-29",
      "value": 141.9405990600586
    },
    {
      "time": "2026-01-30",
      "value": 142.0953988647461
    },
    {
      "time": "2026-02-02",
      "value": 142.28479888916016
    },
    {
      "time": "2026-02-03",
      "value": 142.46059875488282
    },
    {
      "time": "2026-02-04",
      "value": 142.6685989379883
    },
    {
      "time": "2026-02-05",
      "value": 142.81299896240233
    },
    {
      "time": "2026-02-06",
      "value": 142.98619903564452
    },
    {
      "time": "2026-02-09",
      "value": 143.15799896240233
    },
    {
      "time": "2026-02-10",
      "value": 143.30519897460937
    },
    {
      "time": "2026-02-11",
      "value": 143.44699890136718
    },
    {
      "time": "2026-02-12",
      "value": 143.56179901123048
    },
    {
      "time": "2026-02-13",
      "value": 143.6789990234375
    },
    {
      "time": "2026-02-17",
      "value": 143.78359893798827
    },
    {
      "time": "2026-02-18",
      "value": 143.89819885253905
    },
    {
      "time": "2026-02-19",
      "value": 144.00059875488282
    },
    {
      "time": "2026-02-20",
      "value": 144.1369985961914
    },
    {
      "time": "2026-02-23",
      "value": 144.25059844970704
    },
    {
      "time": "2026-02-24",
      "value": 144.36119842529297
    },
    {
      "time": "2026-02-25",
      "value": 144.48819854736328
    },
    {
      "time": "2026-02-26",
      "value": 144.6317984008789
    },
    {
      "time": "2026-02-27",
      "value": 144.76419830322266
    },
    {
      "time": "2026-03-02",
      "value": 144.88959838867189
    },
    {
      "time": "2026-03-03",
      "value": 144.98259826660157
    },
    {
      "time": "2026-03-04",
      "value": 145.07899810791017
    },
    {
      "time": "2026-03-05",
      "value": 145.14039825439454
    },
    {
      "time": "2026-03-06",
      "value": 145.15219818115236
    },
    {
      "time": "2026-03-09",
      "value": 145.1767984008789
    },
    {
      "time": "2026-03-10",
      "value": 145.19399841308595
    },
    {
      "time": "2026-03-11",
      "value": 145.2047982788086
    },
    {
      "time": "2026-03-12",
      "value": 145.17559844970702
    },
    {
      "time": "2026-03-13",
      "value": 145.12639862060547
    },
    {
      "time": "2026-03-16",
      "value": 145.13499877929686
    },
    {
      "time": "2026-03-17",
      "value": 145.13339874267578
    },
    {
      "time": "2026-03-18",
      "value": 145.063798828125
    },
    {
      "time": "2026-03-19",
      "value": 144.9719989013672
    },
    {
      "time": "2026-03-20",
      "value": 144.8275991821289
    },
    {
      "time": "2026-03-23",
      "value": 144.72679931640624
    },
    {
      "time": "2026-03-24",
      "value": 144.59299926757814
    },
    {
      "time": "2026-03-25",
      "value": 144.47159912109376
    },
    {
      "time": "2026-03-26",
      "value": 144.30639923095703
    },
    {
      "time": "2026-03-27",
      "value": 144.10679901123046
    },
    {
      "time": "2026-03-30",
      "value": 143.89199920654298
    },
    {
      "time": "2026-03-31",
      "value": 143.75979949951173
    },
    {
      "time": "2026-04-01",
      "value": 143.704599609375
    },
    {
      "time": "2026-04-02",
      "value": 143.609599609375
    },
    {
      "time": "2026-04-06",
      "value": 143.51259979248047
    },
    {
      "time": "2026-04-07",
      "value": 143.41119995117188
    },
    {
      "time": "2026-04-08",
      "value": 143.38600006103516
    },
    {
      "time": "2026-04-09",
      "value": 143.34399993896486
    },
    {
      "time": "2026-04-10",
      "value": 143.30759979248046
    },
    {
      "time": "2026-04-13",
      "value": 143.3011996459961
    },
    {
      "time": "2026-04-14",
      "value": 143.35399963378907
    },
    {
      "time": "2026-04-15",
      "value": 143.4033996582031
    },
    {
      "time": "2026-04-16",
      "value": 143.46699951171874
    },
    {
      "time": "2026-04-17",
      "value": 143.58119934082032
    },
    {
      "time": "2026-04-20",
      "value": 143.72339935302733
    },
    {
      "time": "2026-04-21",
      "value": 143.76939910888672
    },
    {
      "time": "2026-04-22",
      "value": 143.81799926757813
    },
    {
      "time": "2026-04-23",
      "value": 143.84939910888673
    },
    {
      "time": "2026-04-24",
      "value": 143.89659912109374
    },
    {
      "time": "2026-04-27",
      "value": 143.98379913330078
    },
    {
      "time": "2026-04-28",
      "value": 144.04619934082032
    },
    {
      "time": "2026-04-29",
      "value": 144.0991995239258
    },
    {
      "time": "2026-04-30",
      "value": 144.1829995727539
    },
    {
      "time": "2026-05-01",
      "value": 144.2781997680664
    },
    {
      "time": "2026-05-04",
      "value": 144.33039978027344
    },
    {
      "time": "2026-05-05",
      "value": 144.4397998046875
    },
    {
      "time": "2026-05-06",
      "value": 144.58699981689452
    },
    {
      "time": "2026-05-07",
      "value": 144.6831997680664
    },
    {
      "time": "2026-05-08",
      "value": 144.81879974365233
    },
    {
      "time": "2026-05-11",
      "value": 144.9683999633789
    },
    {
      "time": "2026-05-12",
      "value": 145.11640014648438
    },
    {
      "time": "2026-05-13",
      "value": 145.3436001586914
    },
    {
      "time": "2026-05-14",
      "value": 145.5588003540039
    },
    {
      "time": "2026-05-15",
      "value": 145.75780029296874
    },
    {
      "time": "2026-05-18",
      "value": 145.99340057373047
    },
    {
      "time": "2026-05-19",
      "value": 146.18120056152344
    },
    {
      "time": "2026-05-20",
      "value": 146.40940063476563
    },
    {
      "time": "2026-05-21",
      "value": 146.65280090332033
    },
    {
      "time": "2026-05-22",
      "value": 146.95320098876954
    },
    {
      "time": "2026-05-26",
      "value": 147.31040100097655
    },
    {
      "time": "2026-05-27",
      "value": 147.62380096435547
    },
    {
      "time": "2026-05-28",
      "value": 147.94080078125
    },
    {
      "time": "2026-05-29",
      "value": 148.30680053710938
    },
    {
      "time": "2026-06-01",
      "value": 148.68780059814452
    },
    {
      "time": "2026-06-02",
      "value": 149.14840057373047
    },
    {
      "time": "2026-06-03",
      "value": 149.535400390625
    },
    {
      "time": "2026-06-04",
      "value": 149.94820037841797
    },
    {
      "time": "2026-06-05",
      "value": 150.2384002685547
    },
    {
      "time": "2026-06-08",
      "value": 150.59920013427734
    },
    {
      "time": "2026-06-09",
      "value": 150.99280029296875
    },
    {
      "time": "2026-06-10",
      "value": 151.34740020751954
    },
    {
      "time": "2026-06-11",
      "value": 151.6932000732422
    },
    {
      "time": "2026-06-12",
      "value": 152.02519989013672
    },
    {
      "time": "2026-06-15",
      "value": 152.41220001220702
    },
    {
      "time": "2026-06-16",
      "value": 152.77059997558592
    },
    {
      "time": "2026-06-17",
      "value": 153.09619995117188
    },
    {
      "time": "2026-06-18",
      "value": 153.35779998779296
    },
    {
      "time": "2026-06-22",
      "value": 153.61
    },
    {
      "time": "2026-06-23",
      "value": 153.7970001220703
    },
    {
      "time": "2026-06-24",
      "value": 153.95420013427736
    },
    {
      "time": "2026-06-25",
      "value": 154.08940032958984
    },
    {
      "time": "2026-06-26",
      "value": 154.19600036621094
    },
    {
      "time": "2026-06-29",
      "value": 154.33680053710938
    },
    {
      "time": "2026-06-30",
      "value": 154.4590005493164
    },
    {
      "time": "2026-07-01",
      "value": 154.57180053710937
    },
    {
      "time": "2026-07-02",
      "value": 154.72000061035158
    },
    {
      "time": "2026-07-06",
      "value": 154.87420043945312
    },
    {
      "time": "2026-07-07",
      "value": 155.01800048828125
    },
    {
      "time": "2026-07-08",
      "value": 155.12740051269532
    },
    {
      "time": "2026-07-09",
      "value": 155.26100036621094
    },
    {
      "time": "2026-07-10",
      "value": 155.42440032958984
    },
    {
      "time": "2026-07-13",
      "value": 155.5618002319336
    },
    {
      "time": "2026-07-14",
      "value": 155.6734002685547
    },
    {
      "time": "2026-07-15",
      "value": 155.79040008544922
    },
    {
      "time": "2026-07-16",
      "value": 155.9018002319336
    },
    {
      "time": "2026-07-17",
      "value": 155.9550003051758
    },
    {
      "time": "2026-07-20",
      "value": 155.93960021972657
    },
    {
      "time": "2026-07-21",
      "value": 155.98800018310547
    },
    {
      "time": "2026-07-22",
      "value": 156.00480041503906
    },
    {
      "time": "2026-07-23",
      "value": 155.98460021972656
    },
    {
      "time": "2026-07-24",
      "value": 155.9816000366211
    },
    {
      "time": "2026-07-27",
      "value": 155.96260009765626
    },
    {
      "time": "2026-07-28",
      "value": 155.92920013427735
    },
    {
      "time": "2026-07-29",
      "value": 155.90320007324217
    },
    {
      "time": "2026-07-30",
      "value": 155.93799987792968
    },
    {
      "time": "2026-07-31",
      "value": 156.00259979248048
    },
    {
      "time": "2026-08-03",
      "value": 156.06219970703125
    },
    {
      "time": "2026-08-04",
      "value": 156.16699951171876
    },
    {
      "time": "2026-08-05",
      "value": 156.25899932861327
    },
    {
      "time": "2026-08-06",
      "value": 156.30979919433594
    },
    {
      "time": "2026-08-07",
      "value": 156.39259918212892
    },
    {
      "time": "2026-08-10",
      "value": 156.4545993041992
    },
    {
      "time": "2026-08-11",
      "value": 156.50859954833984
    },
    {
      "time": "2026-08-12",
      "value": 156.56719940185548
    },
    {
      "time": "2026-08-13",
      "value": 156.62799926757813
    },
    {
      "time": "2026-08-14",
      "value": 156.71399932861328
    },
    {
      "time": "2026-08-17",
      "value": 156.7797994995117
    },
    {
      "time": "2026-08-18",
      "value": 156.90739959716797
    },
    {
      "time": "2026-08-19",
      "value": 157.03179962158202
    },
    {
      "time": "2026-08-20",
      "value": 157.1443994140625
    },
    {
      "time": "2026-08-21",
      "value": 157.32139953613282
    },
    {
      "time": "2026-08-24",
      "value": 157.4111996459961
    },
    {
      "time": "2026-08-25",
      "value": 157.5051998901367
    },
    {
      "time": "2026-08-26",
      "value": 157.5481997680664
    },
    {
      "time": "2026-08-27",
      "value": 157.6197998046875
    },
    {
      "time": "2026-08-28",
      "value": 157.71179962158203
    },
    {
      "time": "2026-08-31",
      "value": 157.769599609375
    },
    {
      "time": "2026-09-01",
      "value": 157.804599609375
    },
    {
      "time": "2026-09-02",
      "value": 157.92019958496093
    },
    {
      "time": "2026-09-03",
      "value": 158.07019958496093
    },
    {
      "time": "2026-09-04",
      "value": 158.2077993774414
    },
    {
      "time": "2026-09-08",
      "value": 158.34719940185548
    },
    {
      "time": "2026-09-09",
      "value": 158.42839935302734
    },
    {
      "time": "2026-09-10",
      "value": 158.45999938964843
    },
    {
      "time": "2026-09-11",
      "value": 158.53639953613282
    },
    {
      "time": "2026-09-14",
      "value": 158.59519958496094
    }
  ],
  "analysis": null
}