{
  "ok": true,
  "cached": false,
  "ticker": "VTI",
  "price": 364.8,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Michael T. McCaul",
      "slug": "michael-t-mccaul",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-06-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Michael T. McCaul",
      "slug": "michael-t-mccaul",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-06-26",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "kadoa"
    },
    {
      "name": "Michael T. McCaul",
      "slug": "michael-t-mccaul",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-03-27",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "kadoa"
    },
    {
      "name": "Michael T. McCaul",
      "slug": "michael-t-mccaul",
      "txn_type": "P",
      "owner": "SP",
      "txn_date": "2026-03-27",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "kadoa"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "These 3 Total Market ETFs Look Interchangeable but Picking the Wrong One Costs You Real Money Over a Lifetime",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/8e2dece6-fd79-32cc-9ac7-75e1fe958427/these-3-total-market-etfs.html",
      "published": "2026-07-23"
    },
    {
      "title": "3 Undervalued Vanguard ETFs to Buy Before the End of July",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/c96644d6-d751-3510-b280-780f3a909c9d/3-undervalued-vanguard-etfs.html",
      "published": "2026-07-23"
    },
    {
      "title": "Thank Asia for International Stocks' Outperformance This Year",
      "publisher": "etf.com",
      "link": "https://finance.yahoo.com/m/ed36bf39-220a-31f2-a589-897be30f2ae9/thank-asia-for-international.html",
      "published": "2026-07-23"
    },
    {
      "title": "My 3 Favorite Vanguard ETFs to Buy Right Now",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/69d4dd13-1fa3-3732-a741-4948e420abe0/my-3-favorite-vanguard-etfs.html",
      "published": "2026-07-22"
    },
    {
      "title": "The 1 ETF I'd Buy if I Could Only Own One",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/c6c56a82-f61e-30c1-bf92-a899359fee68/the-1-etf-i%27d-buy-if-i-could.html",
      "published": "2026-07-22"
    },
    {
      "title": "Vanguard ETFs vs Mutual Funds: Which Are Better Investments?",
      "publisher": "Kiplinger",
      "link": "https://finance.yahoo.com/m/7a1fbbe7-f371-3e6e-a6c6-a3c0131e4d29/vanguard-etfs-vs-mutual.html",
      "published": "2026-07-20"
    },
    {
      "title": "Not Sure Which Stocks to Buy? This Vanguard ETF Makes It Simple.",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/addad311-1aff-3389-a142-69f18ab5fc81/not-sure-which-stocks-to-buy%3F.html",
      "published": "2026-07-18"
    },
    {
      "title": "VTI Is Cheaper Than It Used to Be. So What's the Catch?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/7b75d8fa-bae0-3ec2-b0fc-40b5759c20fa/vti-is-cheaper-than-it-used.html",
      "published": "2026-07-18"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 312.79998779296875,
      "high": 313.92999267578125,
      "low": 312.4100036621094,
      "close": 313.69000244140625,
      "volume": 3233200
    },
    {
      "time": "2025-07-28",
      "open": 314.20001220703125,
      "high": 314.239990234375,
      "low": 312.92999267578125,
      "close": 313.6000061035156,
      "volume": 4797900
    },
    {
      "time": "2025-07-29",
      "open": 314.3399963378906,
      "high": 314.5,
      "low": 312.239990234375,
      "close": 312.6099853515625,
      "volume": 3745600
    },
    {
      "time": "2025-07-30",
      "open": 313.19000244140625,
      "high": 314.010009765625,
      "low": 310.7699890136719,
      "close": 312.25,
      "volume": 5966800
    },
    {
      "time": "2025-07-31",
      "open": 314.3699951171875,
      "high": 314.8399963378906,
      "low": 310.3900146484375,
      "close": 310.8900146484375,
      "volume": 4685900
    },
    {
      "time": "2025-08-01",
      "open": 307.9800109863281,
      "high": 307.9800109863281,
      "low": 304.3999938964844,
      "close": 305.739990234375,
      "volume": 5607300
    },
    {
      "time": "2025-08-04",
      "open": 307.5799865722656,
      "high": 310.55999755859375,
      "low": 307.5799865722656,
      "close": 310.5299987792969,
      "volume": 4118100
    },
    {
      "time": "2025-08-05",
      "open": 310.8599853515625,
      "high": 311.3399963378906,
      "low": 308.45001220703125,
      "close": 309.1600036621094,
      "volume": 4491800
    },
    {
      "time": "2025-08-06",
      "open": 309.54998779296875,
      "high": 311.5799865722656,
      "low": 309.04998779296875,
      "close": 311.25,
      "volume": 3226400
    },
    {
      "time": "2025-08-07",
      "open": 313.04998779296875,
      "high": 313.3999938964844,
      "low": 309.3599853515625,
      "close": 311.07000732421875,
      "volume": 2974400
    },
    {
      "time": "2025-08-08",
      "open": 311.8999938964844,
      "high": 313.29998779296875,
      "low": 311.69000244140625,
      "close": 313.0299987792969,
      "volume": 2881400
    },
    {
      "time": "2025-08-11",
      "open": 313.3299865722656,
      "high": 313.92999267578125,
      "low": 311.82000732421875,
      "close": 312.30999755859375,
      "volume": 4275200
    },
    {
      "time": "2025-08-12",
      "open": 313.7200012207031,
      "high": 316.239990234375,
      "low": 312.9800109863281,
      "close": 316.1300048828125,
      "volume": 3340100
    },
    {
      "time": "2025-08-13",
      "open": 317.3599853515625,
      "high": 317.92999267578125,
      "low": 316.3999938964844,
      "close": 317.6600036621094,
      "volume": 2893600
    },
    {
      "time": "2025-08-14",
      "open": 316.32000732421875,
      "high": 317.55999755859375,
      "low": 316.010009765625,
      "close": 317.19000244140625,
      "volume": 3487000
    },
    {
      "time": "2025-08-15",
      "open": 317.94000244140625,
      "high": 317.94000244140625,
      "low": 316.010009765625,
      "close": 316.4700012207031,
      "volume": 3434100
    },
    {
      "time": "2025-08-18",
      "open": 316.32000732421875,
      "high": 316.80999755859375,
      "low": 315.989990234375,
      "close": 316.5899963378906,
      "volume": 3788600
    },
    {
      "time": "2025-08-19",
      "open": 316.5799865722656,
      "high": 316.9800109863281,
      "low": 314.1000061035156,
      "close": 314.6700134277344,
      "volume": 4135700
    },
    {
      "time": "2025-08-20",
      "open": 314.57000732421875,
      "high": 314.57000732421875,
      "low": 311.239990234375,
      "close": 313.8399963378906,
      "volume": 6190300
    },
    {
      "time": "2025-08-21",
      "open": 312.8999938964844,
      "high": 313.8399963378906,
      "low": 311.8599853515625,
      "close": 312.760009765625,
      "volume": 2697000
    },
    {
      "time": "2025-08-22",
      "open": 313.989990234375,
      "high": 318.8299865722656,
      "low": 313.67999267578125,
      "close": 318.17999267578125,
      "volume": 3548300
    },
    {
      "time": "2025-08-25",
      "open": 317.5799865722656,
      "high": 317.9700012207031,
      "low": 316.6000061035156,
      "close": 316.6499938964844,
      "volume": 2792700
    },
    {
      "time": "2025-08-26",
      "open": 316.739990234375,
      "high": 318.2099914550781,
      "low": 316.3299865722656,
      "close": 318.0899963378906,
      "volume": 2832000
    },
    {
      "time": "2025-08-27",
      "open": 317.6499938964844,
      "high": 319.25,
      "low": 317.6499938964844,
      "close": 318.94000244140625,
      "volume": 5481300
    },
    {
      "time": "2025-08-28",
      "open": 319.42999267578125,
      "high": 320.3999938964844,
      "low": 318.5,
      "close": 320.1000061035156,
      "volume": 3236900
    },
    {
      "time": "2025-08-29",
      "open": 319.55999755859375,
      "high": 319.70001220703125,
      "low": 317.2900085449219,
      "close": 318.20001220703125,
      "volume": 3418800
    },
    {
      "time": "2025-09-02",
      "open": 314.5199890136719,
      "high": 316.1099853515625,
      "low": 313.29998779296875,
      "close": 315.989990234375,
      "volume": 4816300
    },
    {
      "time": "2025-09-03",
      "open": 317.0400085449219,
      "high": 317.75,
      "low": 315.8599853515625,
      "close": 317.3299865722656,
      "volume": 3161400
    },
    {
      "time": "2025-09-04",
      "open": 317.8399963378906,
      "high": 320.2300109863281,
      "low": 317.32000732421875,
      "close": 320.1400146484375,
      "volume": 3042000
    },
    {
      "time": "2025-09-05",
      "open": 321.6099853515625,
      "high": 322.05999755859375,
      "low": 317.489990234375,
      "close": 319.54998779296875,
      "volume": 3872100
    },
    {
      "time": "2025-09-08",
      "open": 320.44000244140625,
      "high": 320.9200134277344,
      "low": 319.7099914550781,
      "close": 320.57000732421875,
      "volume": 4149800
    },
    {
      "time": "2025-09-09",
      "open": 320.7099914550781,
      "high": 321.2799987792969,
      "low": 319.45001220703125,
      "close": 320.9800109863281,
      "volume": 3110500
    },
    {
      "time": "2025-09-10",
      "open": 322.5,
      "high": 323.0400085449219,
      "low": 320.9700012207031,
      "close": 321.79998779296875,
      "volume": 3702700
    },
    {
      "time": "2025-09-11",
      "open": 322.9100036621094,
      "high": 325.05999755859375,
      "low": 322.510009765625,
      "close": 324.7799987792969,
      "volume": 3577800
    },
    {
      "time": "2025-09-12",
      "open": 324.79998779296875,
      "high": 325.20001220703125,
      "low": 324.05999755859375,
      "close": 324.30999755859375,
      "volume": 3055600
    },
    {
      "time": "2025-09-15",
      "open": 325.4700012207031,
      "high": 326.1199951171875,
      "low": 325.2099914550781,
      "close": 325.8900146484375,
      "volume": 3200800
    },
    {
      "time": "2025-09-16",
      "open": 326.30999755859375,
      "high": 326.3999938964844,
      "low": 324.9200134277344,
      "close": 325.45001220703125,
      "volume": 3709300
    },
    {
      "time": "2025-09-17",
      "open": 325.6600036621094,
      "high": 326.8999938964844,
      "low": 322.7699890136719,
      "close": 325.1600036621094,
      "volume": 3643200
    },
    {
      "time": "2025-09-18",
      "open": 326.92999267578125,
      "high": 328.2699890136719,
      "low": 325.9200134277344,
      "close": 327.2099914550781,
      "volume": 3112500
    },
    {
      "time": "2025-09-19",
      "open": 328.30999755859375,
      "high": 328.8500061035156,
      "low": 326.8299865722656,
      "close": 328.44000244140625,
      "volume": 3610400
    },
    {
      "time": "2025-09-22",
      "open": 327.760009765625,
      "high": 330.1000061035156,
      "low": 327.5400085449219,
      "close": 329.8599853515625,
      "volume": 3434800
    },
    {
      "time": "2025-09-23",
      "open": 329.989990234375,
      "high": 330.3599853515625,
      "low": 327.5799865722656,
      "close": 328.0899963378906,
      "volume": 3455200
    },
    {
      "time": "2025-09-24",
      "open": 328.8999938964844,
      "high": 328.9100036621094,
      "low": 326.2699890136719,
      "close": 326.8900146484375,
      "volume": 2957000
    },
    {
      "time": "2025-09-25",
      "open": 325.2200012207031,
      "high": 325.8399963378906,
      "low": 323.3800048828125,
      "close": 325.1400146484375,
      "volume": 4108100
    },
    {
      "time": "2025-09-26",
      "open": 325.8900146484375,
      "high": 327.3399963378906,
      "low": 325.2200012207031,
      "close": 327.17999267578125,
      "volume": 3169300
    },
    {
      "time": "2025-09-29",
      "open": 327.69000244140625,
      "high": 327.80999755859375,
      "low": 326.2799987792969,
      "close": 327.1000061035156,
      "volume": 3711800
    },
    {
      "time": "2025-09-30",
      "open": 326.8999938964844,
      "high": 328.3599853515625,
      "low": 325.8800048828125,
      "close": 328.1700134277344,
      "volume": 4210900
    },
    {
      "time": "2025-10-01",
      "open": 326.92999267578125,
      "high": 329.6600036621094,
      "low": 326.6499938964844,
      "close": 329.30999755859375,
      "volume": 5983100
    },
    {
      "time": "2025-10-02",
      "open": 330.20001220703125,
      "high": 330.260009765625,
      "low": 328.45001220703125,
      "close": 329.7900085449219,
      "volume": 4010500
    },
    {
      "time": "2025-10-03",
      "open": 330.3599853515625,
      "high": 331.739990234375,
      "low": 329.42999267578125,
      "close": 329.9700012207031,
      "volume": 4894000
    },
    {
      "time": "2025-10-06",
      "open": 331.4100036621094,
      "high": 331.760009765625,
      "low": 330.1400146484375,
      "close": 331.2099914550781,
      "volume": 4899400
    },
    {
      "time": "2025-10-07",
      "open": 331.7200012207031,
      "high": 331.989990234375,
      "low": 328.79998779296875,
      "close": 329.6199951171875,
      "volume": 4956100
    },
    {
      "time": "2025-10-08",
      "open": 330.510009765625,
      "high": 331.8699951171875,
      "low": 329.8299865722656,
      "close": 331.80999755859375,
      "volume": 3149300
    },
    {
      "time": "2025-10-09",
      "open": 331.92999267578125,
      "high": 332.20001220703125,
      "low": 329.75,
      "close": 330.6600036621094,
      "volume": 3803200
    },
    {
      "time": "2025-10-10",
      "open": 331.1600036621094,
      "high": 332.1499938964844,
      "low": 321.6199951171875,
      "close": 321.79998779296875,
      "volume": 7886700
    },
    {
      "time": "2025-10-13",
      "open": 325.7900085449219,
      "high": 327.5799865722656,
      "low": 325.1600036621094,
      "close": 326.92999267578125,
      "volume": 4476800
    },
    {
      "time": "2025-10-14",
      "open": 323.8999938964844,
      "high": 328.6199951171875,
      "low": 322.0799865722656,
      "close": 326.8299865722656,
      "volume": 6307300
    },
    {
      "time": "2025-10-15",
      "open": 329.3900146484375,
      "high": 330.989990234375,
      "low": 325.29998779296875,
      "close": 328.3800048828125,
      "volume": 4245600
    },
    {
      "time": "2025-10-16",
      "open": 329.3699951171875,
      "high": 329.94000244140625,
      "low": 324.0799865722656,
      "close": 325.7699890136719,
      "volume": 5328500
    },
    {
      "time": "2025-10-17",
      "open": 325.010009765625,
      "high": 327.94000244140625,
      "low": 324.239990234375,
      "close": 327.29998779296875,
      "volume": 5646800
    },
    {
      "time": "2025-10-20",
      "open": 328.95001220703125,
      "high": 331.3599853515625,
      "low": 328.8599853515625,
      "close": 330.95001220703125,
      "volume": 3919600
    },
    {
      "time": "2025-10-21",
      "open": 330.7900085449219,
      "high": 331.8599853515625,
      "low": 330.1199951171875,
      "close": 330.9100036621094,
      "volume": 4099800
    },
    {
      "time": "2025-10-22",
      "open": 331.17999267578125,
      "high": 331.2300109863281,
      "low": 326.6499938964844,
      "close": 328.8999938964844,
      "volume": 7357900
    },
    {
      "time": "2025-10-23",
      "open": 329.32000732421875,
      "high": 331.5799865722656,
      "low": 328.989990234375,
      "close": 331.010009765625,
      "volume": 2955700
    },
    {
      "time": "2025-10-24",
      "open": 333.3599853515625,
      "high": 334.5400085449219,
      "low": 333.2099914550781,
      "close": 333.7099914550781,
      "volume": 3780100
    },
    {
      "time": "2025-10-27",
      "open": 336.70001220703125,
      "high": 337.70001220703125,
      "low": 336.2300109863281,
      "close": 337.42999267578125,
      "volume": 5496100
    },
    {
      "time": "2025-10-28",
      "open": 338.3399963378906,
      "high": 338.80999755859375,
      "low": 337.1099853515625,
      "close": 337.95001220703125,
      "volume": 3765000
    },
    {
      "time": "2025-10-29",
      "open": 338.3500061035156,
      "high": 339.05999755859375,
      "low": 335.69000244140625,
      "close": 337.7099914550781,
      "volume": 4818800
    },
    {
      "time": "2025-10-30",
      "open": 336,
      "high": 337.17999267578125,
      "low": 334.04998779296875,
      "close": 334.0799865722656,
      "volume": 5025800
    },
    {
      "time": "2025-10-31",
      "open": 336.6199951171875,
      "high": 336.6199951171875,
      "low": 333.8500061035156,
      "close": 335.4200134277344,
      "volume": 4243100
    },
    {
      "time": "2025-11-03",
      "open": 337,
      "high": 337.1400146484375,
      "low": 333.8900146484375,
      "close": 335.79998779296875,
      "volume": 3344400
    },
    {
      "time": "2025-11-04",
      "open": 332.2099914550781,
      "high": 334.1300048828125,
      "low": 331.3900146484375,
      "close": 331.739990234375,
      "volume": 3288700
    },
    {
      "time": "2025-11-05",
      "open": 331.8299865722656,
      "high": 334.67999267578125,
      "low": 331.29998779296875,
      "close": 333.1600036621094,
      "volume": 3147000
    },
    {
      "time": "2025-11-06",
      "open": 332.7900085449219,
      "high": 333.05999755859375,
      "low": 328.6300048828125,
      "close": 329.3699951171875,
      "volume": 2968100
    },
    {
      "time": "2025-11-07",
      "open": 328.0400085449219,
      "high": 330.1300048828125,
      "low": 324.9700012207031,
      "close": 330.0899963378906,
      "volume": 4707100
    },
    {
      "time": "2025-11-10",
      "open": 333.32000732421875,
      "high": 335.45001220703125,
      "low": 332.0400085449219,
      "close": 334.9200134277344,
      "volume": 3658900
    },
    {
      "time": "2025-11-11",
      "open": 334.3399963378906,
      "high": 336.04998779296875,
      "low": 333.75,
      "close": 335.739990234375,
      "volume": 2506400
    },
    {
      "time": "2025-11-12",
      "open": 336.82000732421875,
      "high": 336.92999267578125,
      "low": 334.8800048828125,
      "close": 335.8599853515625,
      "volume": 2730900
    },
    {
      "time": "2025-11-13",
      "open": 334.5,
      "high": 334.6300048828125,
      "low": 329.239990234375,
      "close": 329.9100036621094,
      "volume": 4213800
    },
    {
      "time": "2025-11-14",
      "open": 326.57000732421875,
      "high": 331.8500061035156,
      "low": 325.6199951171875,
      "close": 329.8599853515625,
      "volume": 3669200
    },
    {
      "time": "2025-11-17",
      "open": 328.7099914550781,
      "high": 330.7699890136719,
      "low": 324.79998779296875,
      "close": 326.42999267578125,
      "volume": 4336700
    },
    {
      "time": "2025-11-18",
      "open": 324.739990234375,
      "high": 326.54998779296875,
      "low": 321.9200134277344,
      "close": 324.2200012207031,
      "volume": 5563300
    },
    {
      "time": "2025-11-19",
      "open": 324.6499938964844,
      "high": 327.6099853515625,
      "low": 323.3500061035156,
      "close": 325.2799987792969,
      "volume": 3538300
    },
    {
      "time": "2025-11-20",
      "open": 330.30999755859375,
      "high": 331.6000061035156,
      "low": 319.8500061035156,
      "close": 320.1000061035156,
      "volume": 4176000
    },
    {
      "time": "2025-11-21",
      "open": 321.3800048828125,
      "high": 326.32000732421875,
      "low": 319.44000244140625,
      "close": 323.79998779296875,
      "volume": 4695300
    },
    {
      "time": "2025-11-24",
      "open": 325.510009765625,
      "high": 329.19000244140625,
      "low": 324.94000244140625,
      "close": 328.6400146484375,
      "volume": 4167600
    },
    {
      "time": "2025-11-25",
      "open": 328.6400146484375,
      "high": 332.6600036621094,
      "low": 326.760009765625,
      "close": 332.1600036621094,
      "volume": 3654300
    },
    {
      "time": "2025-11-26",
      "open": 333.32000732421875,
      "high": 335.489990234375,
      "low": 332.9599914550781,
      "close": 334.44000244140625,
      "volume": 2745500
    },
    {
      "time": "2025-11-28",
      "open": 335.3999938964844,
      "high": 336.4200134277344,
      "low": 334.8599853515625,
      "close": 336.30999755859375,
      "volume": 2288300
    },
    {
      "time": "2025-12-01",
      "open": 333.9599914550781,
      "high": 336.1000061035156,
      "low": 333.75,
      "close": 334.6600036621094,
      "volume": 4270600
    },
    {
      "time": "2025-12-02",
      "open": 335.6499938964844,
      "high": 336.3599853515625,
      "low": 334.17999267578125,
      "close": 335.05999755859375,
      "volume": 2920000
    },
    {
      "time": "2025-12-03",
      "open": 334.760009765625,
      "high": 337.07000732421875,
      "low": 334.4100036621094,
      "close": 336.55999755859375,
      "volume": 3779900
    },
    {
      "time": "2025-12-04",
      "open": 337.239990234375,
      "high": 337.3399963378906,
      "low": 335.5899963378906,
      "close": 337.0899963378906,
      "volume": 3587800
    },
    {
      "time": "2025-12-05",
      "open": 337.57000732421875,
      "high": 338.9599914550781,
      "low": 337.0299987792969,
      "close": 337.55999755859375,
      "volume": 3340500
    },
    {
      "time": "2025-12-08",
      "open": 338.20001220703125,
      "high": 338.20001220703125,
      "low": 335.6000061035156,
      "close": 336.57000732421875,
      "volume": 3532800
    },
    {
      "time": "2025-12-09",
      "open": 336.2799987792969,
      "high": 337.54998779296875,
      "low": 336.07000732421875,
      "close": 336.2300109863281,
      "volume": 3035700
    },
    {
      "time": "2025-12-10",
      "open": 336.1199951171875,
      "high": 339.5899963378906,
      "low": 335.5,
      "close": 338.7300109863281,
      "volume": 5697100
    },
    {
      "time": "2025-12-11",
      "open": 337.8800048828125,
      "high": 339.94000244140625,
      "low": 336.44000244140625,
      "close": 339.8699951171875,
      "volume": 3819000
    },
    {
      "time": "2025-12-12",
      "open": 339.5,
      "high": 339.75,
      "low": 334.8500061035156,
      "close": 335.989990234375,
      "volume": 4258900
    },
    {
      "time": "2025-12-15",
      "open": 337.9800109863281,
      "high": 338,
      "low": 334.67999267578125,
      "close": 335.3299865722656,
      "volume": 3571900
    },
    {
      "time": "2025-12-16",
      "open": 334.5899963378906,
      "high": 335.510009765625,
      "low": 332.4200134277344,
      "close": 334.3599853515625,
      "volume": 4129200
    },
    {
      "time": "2025-12-17",
      "open": 334.9200134277344,
      "high": 335.20001220703125,
      "low": 330.6300048828125,
      "close": 330.7099914550781,
      "volume": 3980300
    },
    {
      "time": "2025-12-18",
      "open": 333.7799987792969,
      "high": 335.3500061035156,
      "low": 332.4700012207031,
      "close": 333.25,
      "volume": 3347700
    },
    {
      "time": "2025-12-19",
      "open": 334.3699951171875,
      "high": 336.5899963378906,
      "low": 334.2099914550781,
      "close": 336.2200012207031,
      "volume": 4022600
    },
    {
      "time": "2025-12-22",
      "open": 337,
      "high": 337.9100036621094,
      "low": 336.6099853515625,
      "close": 337.6000061035156,
      "volume": 3782100
    },
    {
      "time": "2025-12-23",
      "open": 337,
      "high": 338.8299865722656,
      "low": 337,
      "close": 338.7200012207031,
      "volume": 3611100
    },
    {
      "time": "2025-12-24",
      "open": 338.7799987792969,
      "high": 340.1000061035156,
      "low": 338.7099914550781,
      "close": 339.8800048828125,
      "volume": 4006500
    },
    {
      "time": "2025-12-26",
      "open": 340.1400146484375,
      "high": 340.3299865722656,
      "low": 339.1700134277344,
      "close": 339.6700134277344,
      "volume": 3543600
    },
    {
      "time": "2025-12-29",
      "open": 338.3999938964844,
      "high": 339.2699890136719,
      "low": 337.57000732421875,
      "close": 338.3900146484375,
      "volume": 3795900
    },
    {
      "time": "2025-12-30",
      "open": 338.3900146484375,
      "high": 338.7799987792969,
      "low": 337.75,
      "close": 337.8500061035156,
      "volume": 3576200
    },
    {
      "time": "2025-12-31",
      "open": 338.0400085449219,
      "high": 338.1300048828125,
      "low": 335.2200012207031,
      "close": 335.2699890136719,
      "volume": 3493700
    },
    {
      "time": "2026-01-02",
      "open": 337.1499938964844,
      "high": 337.739990234375,
      "low": 334.6000061035156,
      "close": 336.30999755859375,
      "volume": 5177300
    },
    {
      "time": "2026-01-05",
      "open": 338,
      "high": 339.6099853515625,
      "low": 337.8500061035156,
      "close": 338.8399963378906,
      "volume": 5442200
    },
    {
      "time": "2026-01-06",
      "open": 338.989990234375,
      "high": 341.3900146484375,
      "low": 338.80999755859375,
      "close": 341.2099914550781,
      "volume": 6054500
    },
    {
      "time": "2026-01-07",
      "open": 341.3599853515625,
      "high": 342.0799865722656,
      "low": 339.8800048828125,
      "close": 340.04998779296875,
      "volume": 6629600
    },
    {
      "time": "2026-01-08",
      "open": 339.7699890136719,
      "high": 340.75,
      "low": 339.0899963378906,
      "close": 340.1400146484375,
      "volume": 6800000
    },
    {
      "time": "2026-01-09",
      "open": 340.8500061035156,
      "high": 342.94000244140625,
      "low": 340,
      "close": 342.3999938964844,
      "volume": 6854100
    },
    {
      "time": "2026-01-12",
      "open": 340.9100036621094,
      "high": 343.4100036621094,
      "low": 340.7799987792969,
      "close": 343.0299987792969,
      "volume": 5775900
    },
    {
      "time": "2026-01-13",
      "open": 343.3999938964844,
      "high": 343.5400085449219,
      "low": 341.260009765625,
      "close": 342.3399963378906,
      "volume": 8088100
    },
    {
      "time": "2026-01-14",
      "open": 341.20001220703125,
      "high": 341.4700012207031,
      "low": 338.9100036621094,
      "close": 341,
      "volume": 12154800
    },
    {
      "time": "2026-01-15",
      "open": 343.010009765625,
      "high": 343.6700134277344,
      "low": 341.67999267578125,
      "close": 342.04998779296875,
      "volume": 8296900
    },
    {
      "time": "2026-01-16",
      "open": 342.8699951171875,
      "high": 343.04998779296875,
      "low": 341.07000732421875,
      "close": 341.8500061035156,
      "volume": 6418500
    },
    {
      "time": "2026-01-20",
      "open": 336.7200012207031,
      "high": 338.6300048828125,
      "low": 334.6700134277344,
      "close": 335.1099853515625,
      "volume": 13144300
    },
    {
      "time": "2026-01-21",
      "open": 336.19000244140625,
      "high": 340.7099914550781,
      "low": 335.44000244140625,
      "close": 339.0799865722656,
      "volume": 9761800
    },
    {
      "time": "2026-01-22",
      "open": 341.4700012207031,
      "high": 342.010009765625,
      "low": 339.989990234375,
      "close": 340.8699951171875,
      "volume": 5505900
    },
    {
      "time": "2026-01-23",
      "open": 340.70001220703125,
      "high": 341.54998779296875,
      "low": 339.8399963378906,
      "close": 340.55999755859375,
      "volume": 4905900
    },
    {
      "time": "2026-01-26",
      "open": 341.1499938964844,
      "high": 342.6700134277344,
      "low": 340.79998779296875,
      "close": 342.0299987792969,
      "volume": 4957200
    },
    {
      "time": "2026-01-27",
      "open": 342.8500061035156,
      "high": 343.7300109863281,
      "low": 342.2900085449219,
      "close": 343.2699890136719,
      "volume": 3689000
    },
    {
      "time": "2026-01-28",
      "open": 344.05999755859375,
      "high": 344.4200134277344,
      "low": 342.32000732421875,
      "close": 343.0799865722656,
      "volume": 5854800
    },
    {
      "time": "2026-01-29",
      "open": 343.5400085449219,
      "high": 343.8299865722656,
      "low": 337.69000244140625,
      "close": 342.2900085449219,
      "volume": 8936900
    },
    {
      "time": "2026-01-30",
      "open": 340.7900085449219,
      "high": 342.0400085449219,
      "low": 338.3599853515625,
      "close": 340.57000732421875,
      "volume": 9905800
    },
    {
      "time": "2026-02-02",
      "open": 339.54998779296875,
      "high": 343.2900085449219,
      "low": 339.489990234375,
      "close": 342.4800109863281,
      "volume": 6024500
    },
    {
      "time": "2026-02-03",
      "open": 343.0199890136719,
      "high": 343.3999938964844,
      "low": 336.9100036621094,
      "close": 339.8500061035156,
      "volume": 9060900
    },
    {
      "time": "2026-02-04",
      "open": 340.3800048828125,
      "high": 340.94000244140625,
      "low": 335.92999267578125,
      "close": 338.25,
      "volume": 8973500
    },
    {
      "time": "2026-02-05",
      "open": 335.8399963378906,
      "high": 337.2300109863281,
      "low": 333.19000244140625,
      "close": 333.8999938964844,
      "volume": 8838500
    },
    {
      "time": "2026-02-06",
      "open": 336.07000732421875,
      "high": 341.70001220703125,
      "low": 335.9700012207031,
      "close": 340.9599914550781,
      "volume": 5093800
    },
    {
      "time": "2026-02-09",
      "open": 340.3699951171875,
      "high": 343.510009765625,
      "low": 339.79998779296875,
      "close": 342.6400146484375,
      "volume": 4562300
    },
    {
      "time": "2026-02-10",
      "open": 343.1499938964844,
      "high": 343.92999267578125,
      "low": 341.54998779296875,
      "close": 341.79998779296875,
      "volume": 3879400
    },
    {
      "time": "2026-02-11",
      "open": 343.95001220703125,
      "high": 344.29998779296875,
      "low": 339.9200134277344,
      "close": 341.4700012207031,
      "volume": 5056600
    },
    {
      "time": "2026-02-12",
      "open": 342.69000244140625,
      "high": 343.3299865722656,
      "low": 335.6300048828125,
      "close": 336.010009765625,
      "volume": 7012500
    },
    {
      "time": "2026-02-13",
      "open": 336.6099853515625,
      "high": 338.9800109863281,
      "low": 334.2699890136719,
      "close": 336.6499938964844,
      "volume": 8039400
    },
    {
      "time": "2026-02-17",
      "open": 336.1099853515625,
      "high": 338.17999267578125,
      "low": 333.57000732421875,
      "close": 337.07000732421875,
      "volume": 7112300
    },
    {
      "time": "2026-02-18",
      "open": 337.8900146484375,
      "high": 340.3699951171875,
      "low": 337.05999755859375,
      "close": 338.8299865722656,
      "volume": 5718300
    },
    {
      "time": "2026-02-19",
      "open": 337.7300109863281,
      "high": 338.8800048828125,
      "low": 336.6000061035156,
      "close": 338.19000244140625,
      "volume": 4401600
    },
    {
      "time": "2026-02-20",
      "open": 336.989990234375,
      "high": 340.7099914550781,
      "low": 336.82000732421875,
      "close": 340.2699890136719,
      "volume": 7051500
    },
    {
      "time": "2026-02-23",
      "open": 339.5,
      "high": 340.4599914550781,
      "low": 335.44000244140625,
      "close": 336.4599914550781,
      "volume": 10771900
    },
    {
      "time": "2026-02-24",
      "open": 336.3500061035156,
      "high": 339.6199951171875,
      "low": 335.489990234375,
      "close": 339.2099914550781,
      "volume": 3642400
    },
    {
      "time": "2026-02-25",
      "open": 340.6000061035156,
      "high": 342.1300048828125,
      "low": 340.32000732421875,
      "close": 341.8299865722656,
      "volume": 3983300
    },
    {
      "time": "2026-02-26",
      "open": 342,
      "high": 342.1300048828125,
      "low": 337.8999938964844,
      "close": 340.489990234375,
      "volume": 4984500
    },
    {
      "time": "2026-02-27",
      "open": 337.3299865722656,
      "high": 338.989990234375,
      "low": 336.489990234375,
      "close": 338.7699890136719,
      "volume": 6041800
    },
    {
      "time": "2026-03-02",
      "open": 335.010009765625,
      "high": 340.1300048828125,
      "low": 334.69000244140625,
      "close": 339.1199951171875,
      "volume": 7225700
    },
    {
      "time": "2026-03-03",
      "open": 333.0799865722656,
      "high": 337,
      "low": 330.19000244140625,
      "close": 335.7300109863281,
      "volume": 10751600
    },
    {
      "time": "2026-03-04",
      "open": 336.7900085449219,
      "high": 339.05999755859375,
      "low": 335.3399963378906,
      "close": 338.19000244140625,
      "volume": 5462500
    },
    {
      "time": "2026-03-05",
      "open": 336.5799865722656,
      "high": 338.3599853515625,
      "low": 333.1400146484375,
      "close": 336,
      "volume": 8661800
    },
    {
      "time": "2026-03-06",
      "open": 331.9100036621094,
      "high": 333.1499938964844,
      "low": 330,
      "close": 331.4100036621094,
      "volume": 8635500
    },
    {
      "time": "2026-03-09",
      "open": 328.20001220703125,
      "high": 335.1000061035156,
      "low": 326.1300048828125,
      "close": 334.2799987792969,
      "volume": 8505800
    },
    {
      "time": "2026-03-10",
      "open": 334.05999755859375,
      "high": 336.8999938964844,
      "low": 332.489990234375,
      "close": 333.510009765625,
      "volume": 7767700
    },
    {
      "time": "2026-03-11",
      "open": 333.9100036621094,
      "high": 334.94000244140625,
      "low": 331.6600036621094,
      "close": 333.239990234375,
      "volume": 8631900
    },
    {
      "time": "2026-03-12",
      "open": 330.70001220703125,
      "high": 330.82000732421875,
      "low": 327.8299865722656,
      "close": 327.9200134277344,
      "volume": 7011900
    },
    {
      "time": "2026-03-13",
      "open": 329.489990234375,
      "high": 331.1000061035156,
      "low": 325.6700134277344,
      "close": 326.1300048828125,
      "volume": 6294900
    },
    {
      "time": "2026-03-16",
      "open": 329.2200012207031,
      "high": 330.9700012207031,
      "low": 328.57000732421875,
      "close": 329.4599914550781,
      "volume": 3766900
    },
    {
      "time": "2026-03-17",
      "open": 331,
      "high": 332.32000732421875,
      "low": 330.1400146484375,
      "close": 330.57000732421875,
      "volume": 3181400
    },
    {
      "time": "2026-03-18",
      "open": 329.4100036621094,
      "high": 330,
      "low": 325.8999938964844,
      "close": 326.0199890136719,
      "volume": 3919400
    },
    {
      "time": "2026-03-19",
      "open": 323.6600036621094,
      "high": 327.010009765625,
      "low": 322.760009765625,
      "close": 325.44000244140625,
      "volume": 5183100
    },
    {
      "time": "2026-03-20",
      "open": 324.8500061035156,
      "high": 324.989990234375,
      "low": 318.57000732421875,
      "close": 320.3399963378906,
      "volume": 6532900
    },
    {
      "time": "2026-03-23",
      "open": 325.0199890136719,
      "high": 327.8500061035156,
      "low": 323.4700012207031,
      "close": 324.19000244140625,
      "volume": 7888300
    },
    {
      "time": "2026-03-24",
      "open": 321.6600036621094,
      "high": 325.1300048828125,
      "low": 321.3500061035156,
      "close": 323.17999267578125,
      "volume": 4382400
    },
    {
      "time": "2026-03-25",
      "open": 326,
      "high": 327.20001220703125,
      "low": 323.7200012207031,
      "close": 325.1499938964844,
      "volume": 3625600
    },
    {
      "time": "2026-03-26",
      "open": 322.8500061035156,
      "high": 324.4200134277344,
      "low": 319.3900146484375,
      "close": 319.54998779296875,
      "volume": 4794400
    },
    {
      "time": "2026-03-27",
      "open": 317.2699890136719,
      "high": 317.4700012207031,
      "low": 312.5,
      "close": 313.0899963378906,
      "volume": 7027300
    },
    {
      "time": "2026-03-30",
      "open": 315.8999938964844,
      "high": 316,
      "low": 310.3999938964844,
      "close": 311.67999267578125,
      "volume": 6510900
    },
    {
      "time": "2026-03-31",
      "open": 315.3500061035156,
      "high": 321.5199890136719,
      "low": 314.75,
      "close": 320.80999755859375,
      "volume": 6764000
    },
    {
      "time": "2026-04-01",
      "open": 322.9100036621094,
      "high": 325.0899963378906,
      "low": 322.2799987792969,
      "close": 323.239990234375,
      "volume": 5540500
    },
    {
      "time": "2026-04-02",
      "open": 318.9700012207031,
      "high": 324.8999938964844,
      "low": 318.2300109863281,
      "close": 323.760009765625,
      "volume": 3653400
    },
    {
      "time": "2026-04-06",
      "open": 323.95001220703125,
      "high": 325.6199951171875,
      "low": 323.5899963378906,
      "close": 325.2099914550781,
      "volume": 4401900
    },
    {
      "time": "2026-04-07",
      "open": 324.2200012207031,
      "high": 325.5799865722656,
      "low": 321.4700012207031,
      "close": 325.42999267578125,
      "volume": 3567500
    },
    {
      "time": "2026-04-08",
      "open": 334.19000244140625,
      "high": 334.4800109863281,
      "low": 331.5799865722656,
      "close": 333.70001220703125,
      "volume": 5384300
    },
    {
      "time": "2026-04-09",
      "open": 333.30999755859375,
      "high": 336.1300048828125,
      "low": 332.44000244140625,
      "close": 335.45001220703125,
      "volume": 3436800
    },
    {
      "time": "2026-04-10",
      "open": 336.1300048828125,
      "high": 336.54998779296875,
      "low": 334.57000732421875,
      "close": 335.04998779296875,
      "volume": 2581300
    },
    {
      "time": "2026-04-13",
      "open": 333.94000244140625,
      "high": 338.739990234375,
      "low": 333.6400146484375,
      "close": 338.6700134277344,
      "volume": 3027300
    },
    {
      "time": "2026-04-14",
      "open": 339.79998779296875,
      "high": 342.7799987792969,
      "low": 339.6000061035156,
      "close": 342.6499938964844,
      "volume": 3380500
    },
    {
      "time": "2026-04-15",
      "open": 343.25,
      "high": 345.4100036621094,
      "low": 342.6099853515625,
      "close": 345.239990234375,
      "volume": 3978500
    },
    {
      "time": "2026-04-16",
      "open": 345.70001220703125,
      "high": 346.6400146484375,
      "low": 344.55999755859375,
      "close": 346.0299987792969,
      "volume": 3837300
    },
    {
      "time": "2026-04-17",
      "open": 348.42999267578125,
      "high": 351.75,
      "low": 348.17999267578125,
      "close": 350.5299987792969,
      "volume": 4258500
    },
    {
      "time": "2026-04-20",
      "open": 349.8999938964844,
      "high": 350.6099853515625,
      "low": 348.8399963378906,
      "close": 350.2099914550781,
      "volume": 4054100
    },
    {
      "time": "2026-04-21",
      "open": 351.04998779296875,
      "high": 351.739990234375,
      "low": 347.1700134277344,
      "close": 347.8399963378906,
      "volume": 4910100
    },
    {
      "time": "2026-04-22",
      "open": 350.30999755859375,
      "high": 351.30999755859375,
      "low": 349.95001220703125,
      "close": 351.2200012207031,
      "volume": 2486000
    },
    {
      "time": "2026-04-23",
      "open": 350.5199890136719,
      "high": 351.69000244140625,
      "low": 346.54998779296875,
      "close": 349.79998779296875,
      "volume": 3366700
    },
    {
      "time": "2026-04-24",
      "open": 350.8699951171875,
      "high": 352.3699951171875,
      "low": 349.6700134277344,
      "close": 352.04998779296875,
      "volume": 2705700
    },
    {
      "time": "2026-04-27",
      "open": 352,
      "high": 352.80999755859375,
      "low": 351.2799987792969,
      "close": 352.5299987792969,
      "volume": 2814200
    },
    {
      "time": "2026-04-28",
      "open": 351.19000244140625,
      "high": 351.6099853515625,
      "low": 349.489990234375,
      "close": 350.6300048828125,
      "volume": 3071600
    },
    {
      "time": "2026-04-29",
      "open": 350.4599914550781,
      "high": 350.69000244140625,
      "low": 348.6700134277344,
      "close": 350.2099914550781,
      "volume": 2742500
    },
    {
      "time": "2026-04-30",
      "open": 351.54998779296875,
      "high": 354.69000244140625,
      "low": 350.0199890136719,
      "close": 354.17999267578125,
      "volume": 2723400
    },
    {
      "time": "2026-05-01",
      "open": 355.55999755859375,
      "high": 357.1499938964844,
      "low": 355.0799865722656,
      "close": 355.2900085449219,
      "volume": 3752000
    },
    {
      "time": "2026-05-04",
      "open": 355.0799865722656,
      "high": 356.1700134277344,
      "low": 352.5299987792969,
      "close": 353.9800109863281,
      "volume": 3012400
    },
    {
      "time": "2026-05-05",
      "open": 355.7900085449219,
      "high": 357.5799865722656,
      "low": 355.7699890136719,
      "close": 356.989990234375,
      "volume": 2722200
    },
    {
      "time": "2026-05-06",
      "open": 359.4599914550781,
      "high": 362.2699890136719,
      "low": 359.1199951171875,
      "close": 361.8599853515625,
      "volume": 3794300
    },
    {
      "time": "2026-05-07",
      "open": 362.6199951171875,
      "high": 362.7200012207031,
      "low": 359.3800048828125,
      "close": 360.20001220703125,
      "volume": 3500900
    },
    {
      "time": "2026-05-08",
      "open": 362.010009765625,
      "high": 363.1300048828125,
      "low": 361.4700012207031,
      "close": 362.8699951171875,
      "volume": 2867400
    },
    {
      "time": "2026-05-11",
      "open": 362.6099853515625,
      "high": 364.4800109863281,
      "low": 362.4200134277344,
      "close": 363.6300048828125,
      "volume": 3672200
    },
    {
      "time": "2026-05-12",
      "open": 362.5199890136719,
      "high": 363.1600036621094,
      "low": 359.6199951171875,
      "close": 362.7900085449219,
      "volume": 3067500
    },
    {
      "time": "2026-05-13",
      "open": 363.2200012207031,
      "high": 365.3999938964844,
      "low": 361.3599853515625,
      "close": 364.7099914550781,
      "volume": 3305300
    },
    {
      "time": "2026-05-14",
      "open": 365.5,
      "high": 368.25,
      "low": 365.4200134277344,
      "close": 367.3999938964844,
      "volume": 2931700
    },
    {
      "time": "2026-05-15",
      "open": 364.5299987792969,
      "high": 364.92999267578125,
      "low": 362.2799987792969,
      "close": 362.739990234375,
      "volume": 3404000
    },
    {
      "time": "2026-05-18",
      "open": 363.3399963378906,
      "high": 364.07000732421875,
      "low": 359.9800109863281,
      "close": 362.3599853515625,
      "volume": 3577600
    },
    {
      "time": "2026-05-19",
      "open": 360.6499938964844,
      "high": 361.9700012207031,
      "low": 358.79998779296875,
      "close": 360.05999755859375,
      "volume": 3169400
    },
    {
      "time": "2026-05-20",
      "open": 361.20001220703125,
      "high": 364.3900146484375,
      "low": 360.20001220703125,
      "close": 364.19000244140625,
      "volume": 3153000
    },
    {
      "time": "2026-05-21",
      "open": 362.79998779296875,
      "high": 366.07000732421875,
      "low": 362.1300048828125,
      "close": 365.0899963378906,
      "volume": 2766300
    },
    {
      "time": "2026-05-22",
      "open": 366.80999755859375,
      "high": 368.29998779296875,
      "low": 366.0899963378906,
      "close": 366.7900085449219,
      "volume": 2642200
    },
    {
      "time": "2026-05-26",
      "open": 368.9800109863281,
      "high": 370.239990234375,
      "low": 368.3999938964844,
      "close": 369.4599914550781,
      "volume": 3566700
    },
    {
      "time": "2026-05-27",
      "open": 369.5,
      "high": 370.04998779296875,
      "low": 368.3999938964844,
      "close": 369.3599853515625,
      "volume": 3097800
    },
    {
      "time": "2026-05-28",
      "open": 369.5299987792969,
      "high": 371.9200134277344,
      "low": 368.75,
      "close": 371.6600036621094,
      "volume": 2956100
    },
    {
      "time": "2026-05-29",
      "open": 372.0400085449219,
      "high": 373.1300048828125,
      "low": 371.3500061035156,
      "close": 372.5400085449219,
      "volume": 3162200
    },
    {
      "time": "2026-06-01",
      "open": 372.17999267578125,
      "high": 374.44000244140625,
      "low": 371.4800109863281,
      "close": 373.3999938964844,
      "volume": 6894700
    },
    {
      "time": "2026-06-02",
      "open": 372.8800048828125,
      "high": 374.70001220703125,
      "low": 372.6300048828125,
      "close": 374.3599853515625,
      "volume": 2700700
    },
    {
      "time": "2026-06-03",
      "open": 373.8500061035156,
      "high": 373.95001220703125,
      "low": 371.32000732421875,
      "close": 371.6499938964844,
      "volume": 3409600
    },
    {
      "time": "2026-06-04",
      "open": 370.6199951171875,
      "high": 373.989990234375,
      "low": 370.3599853515625,
      "close": 373.3800048828125,
      "volume": 3125600
    },
    {
      "time": "2026-06-05",
      "open": 370.9800109863281,
      "high": 371.17999267578125,
      "low": 362.4599914550781,
      "close": 363.3800048828125,
      "volume": 5205400
    },
    {
      "time": "2026-06-08",
      "open": 366.69000244140625,
      "high": 367.5799865722656,
      "low": 364.0400085449219,
      "close": 364.4700012207031,
      "volume": 5431900
    },
    {
      "time": "2026-06-09",
      "open": 366.70001220703125,
      "high": 368.6600036621094,
      "low": 356.2799987792969,
      "close": 363.6700134277344,
      "volume": 4687900
    },
    {
      "time": "2026-06-10",
      "open": 361.8699951171875,
      "high": 364.55999755859375,
      "low": 357.8999938964844,
      "close": 358.0400085449219,
      "volume": 3389800
    },
    {
      "time": "2026-06-11",
      "open": 359.6300048828125,
      "high": 365.5,
      "low": 357.75,
      "close": 364.29998779296875,
      "volume": 3964200
    },
    {
      "time": "2026-06-12",
      "open": 366.17999267578125,
      "high": 367.92999267578125,
      "low": 363.2300109863281,
      "close": 366.3599853515625,
      "volume": 3230600
    },
    {
      "time": "2026-06-15",
      "open": 371.79998779296875,
      "high": 373.6400146484375,
      "low": 371.54998779296875,
      "close": 372.5299987792969,
      "volume": 3561000
    },
    {
      "time": "2026-06-16",
      "open": 372.7900085449219,
      "high": 373.1600036621094,
      "low": 370.1000061035156,
      "close": 370.3699951171875,
      "volume": 2805800
    },
    {
      "time": "2026-06-17",
      "open": 370.7799987792969,
      "high": 371.5199890136719,
      "low": 365.0799865722656,
      "close": 365.760009765625,
      "volume": 4766800
    },
    {
      "time": "2026-06-18",
      "open": 370.55999755859375,
      "high": 370.6199951171875,
      "low": 368.3399963378906,
      "close": 369.989990234375,
      "volume": 3413600
    },
    {
      "time": "2026-06-22",
      "open": 370.2799987792969,
      "high": 371.55999755859375,
      "low": 368.19000244140625,
      "close": 368.80999755859375,
      "volume": 3295200
    },
    {
      "time": "2026-06-23",
      "open": 363.2699890136719,
      "high": 366.6600036621094,
      "low": 362.8699951171875,
      "close": 363.70001220703125,
      "volume": 3175500
    },
    {
      "time": "2026-06-24",
      "open": 364.7900085449219,
      "high": 367.1199951171875,
      "low": 362.6300048828125,
      "close": 363.6499938964844,
      "volume": 3036000
    },
    {
      "time": "2026-06-25",
      "open": 366.4800109863281,
      "high": 366.8299865722656,
      "low": 362.30999755859375,
      "close": 363.9800109863281,
      "volume": 2758000
    },
    {
      "time": "2026-06-26",
      "open": 360.8800048828125,
      "high": 364.7900085449219,
      "low": 359.95001220703125,
      "close": 362.2200012207031,
      "volume": 2739400
    },
    {
      "time": "2026-06-29",
      "open": 365.1499938964844,
      "high": 367.3900146484375,
      "low": 362.54998779296875,
      "close": 367.1199951171875,
      "volume": 3829900
    },
    {
      "time": "2026-06-30",
      "open": 367.30999755859375,
      "high": 370.6099853515625,
      "low": 367.0899963378906,
      "close": 370.0400085449219,
      "volume": 4222200
    },
    {
      "time": "2026-07-01",
      "open": 369.3399963378906,
      "high": 371.3800048828125,
      "low": 367.8399963378906,
      "close": 369.2699890136719,
      "volume": 2852400
    },
    {
      "time": "2026-07-02",
      "open": 370.3900146484375,
      "high": 372.239990234375,
      "low": 366.17999267578125,
      "close": 368.760009765625,
      "volume": 3114000
    },
    {
      "time": "2026-07-06",
      "open": 370.3299865722656,
      "high": 372.2799987792969,
      "low": 369.9599914550781,
      "close": 371.6700134277344,
      "volume": 3271300
    },
    {
      "time": "2026-07-07",
      "open": 371.30999755859375,
      "high": 371.75,
      "low": 368.4800109863281,
      "close": 369.6099853515625,
      "volume": 2881600
    },
    {
      "time": "2026-07-08",
      "open": 367.6099853515625,
      "high": 368.5799865722656,
      "low": 365.30999755859375,
      "close": 368.25,
      "volume": 3864300
    },
    {
      "time": "2026-07-09",
      "open": 369.4700012207031,
      "high": 371.8500061035156,
      "low": 368.70001220703125,
      "close": 371.45001220703125,
      "volume": 5484300
    },
    {
      "time": "2026-07-10",
      "open": 372,
      "high": 372.9700012207031,
      "low": 369.5199890136719,
      "close": 372.69000244140625,
      "volume": 2765900
    },
    {
      "time": "2026-07-13",
      "open": 371.5899963378906,
      "high": 372.2200012207031,
      "low": 369.25,
      "close": 369.7799987792969,
      "volume": 2931000
    },
    {
      "time": "2026-07-14",
      "open": 371,
      "high": 371.9700012207031,
      "low": 369.75,
      "close": 371.1600036621094,
      "volume": 3403900
    },
    {
      "time": "2026-07-15",
      "open": 372.29998779296875,
      "high": 372.9599914550781,
      "low": 370.239990234375,
      "close": 372.4200134277344,
      "volume": 2913900
    },
    {
      "time": "2026-07-16",
      "open": 371.54998779296875,
      "high": 372.55999755859375,
      "low": 369.19000244140625,
      "close": 370.5799865722656,
      "volume": 3215100
    },
    {
      "time": "2026-07-17",
      "open": 366.4800109863281,
      "high": 369.0799865722656,
      "low": 365.7200012207031,
      "close": 367.010009765625,
      "volume": 3155000
    },
    {
      "time": "2026-07-20",
      "open": 368.75,
      "high": 369.6400146484375,
      "low": 366.0799865722656,
      "close": 366.25,
      "volume": 2863100
    },
    {
      "time": "2026-07-21",
      "open": 368.1499938964844,
      "high": 369.8500061035156,
      "low": 367.3399963378906,
      "close": 369.45001220703125,
      "volume": 2139900
    },
    {
      "time": "2026-07-22",
      "open": 368.80999755859375,
      "high": 370.1600036621094,
      "low": 368.57000732421875,
      "close": 368.8699951171875,
      "volume": 2389200
    },
    {
      "time": "2026-07-23",
      "open": 365.1300048828125,
      "high": 366.760009765625,
      "low": 363.1000061035156,
      "close": 364.69000244140625,
      "volume": 3276300
    },
    {
      "time": "2026-07-24",
      "open": 364.8999938964844,
      "high": 367.29998779296875,
      "low": 364.1000061035156,
      "close": 364.79998779296875,
      "volume": 2607600
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 319.41400146484375
    },
    {
      "time": "2025-10-06",
      "value": 319.7644012451172
    },
    {
      "time": "2025-10-07",
      "value": 320.0848010253906
    },
    {
      "time": "2025-10-08",
      "value": 320.46880126953124
    },
    {
      "time": "2025-10-09",
      "value": 320.8370013427734
    },
    {
      "time": "2025-10-10",
      "value": 321.0552008056641
    },
    {
      "time": "2025-10-13",
      "value": 321.4790008544922
    },
    {
      "time": "2025-10-14",
      "value": 321.80500061035156
    },
    {
      "time": "2025-10-15",
      "value": 322.1894006347656
    },
    {
      "time": "2025-10-16",
      "value": 322.47980041503905
    },
    {
      "time": "2025-10-17",
      "value": 322.80440002441406
    },
    {
      "time": "2025-10-20",
      "value": 323.16280029296877
    },
    {
      "time": "2025-10-21",
      "value": 323.53480041503906
    },
    {
      "time": "2025-10-22",
      "value": 323.7902001953125
    },
    {
      "time": "2025-10-23",
      "value": 324.0572003173828
    },
    {
      "time": "2025-10-24",
      "value": 324.3876000976563
    },
    {
      "time": "2025-10-27",
      "value": 324.80679992675783
    },
    {
      "time": "2025-10-28",
      "value": 325.23400024414065
    },
    {
      "time": "2025-10-29",
      "value": 325.6947998046875
    },
    {
      "time": "2025-10-30",
      "value": 326.099599609375
    },
    {
      "time": "2025-10-31",
      "value": 326.5527996826172
    },
    {
      "time": "2025-11-03",
      "value": 326.90519958496094
    },
    {
      "time": "2025-11-04",
      "value": 327.2069995117188
    },
    {
      "time": "2025-11-05",
      "value": 327.50839965820313
    },
    {
      "time": "2025-11-06",
      "value": 327.71699951171877
    },
    {
      "time": "2025-11-07",
      "value": 327.91679931640624
    },
    {
      "time": "2025-11-10",
      "value": 328.25119934082034
    },
    {
      "time": "2025-11-11",
      "value": 328.6461993408203
    },
    {
      "time": "2025-11-12",
      "value": 329.01679931640626
    },
    {
      "time": "2025-11-13",
      "value": 329.2121990966797
    },
    {
      "time": "2025-11-14",
      "value": 329.41839904785155
    },
    {
      "time": "2025-11-17",
      "value": 329.5355987548828
    },
    {
      "time": "2025-11-18",
      "value": 329.6003985595703
    },
    {
      "time": "2025-11-19",
      "value": 329.66999877929686
    },
    {
      "time": "2025-11-20",
      "value": 329.57639892578123
    },
    {
      "time": "2025-11-21",
      "value": 329.5661987304687
    },
    {
      "time": "2025-11-24",
      "value": 329.62119873046873
    },
    {
      "time": "2025-11-25",
      "value": 329.7553985595703
    },
    {
      "time": "2025-11-26",
      "value": 329.94099853515627
    },
    {
      "time": "2025-11-28",
      "value": 330.12299865722656
    },
    {
      "time": "2025-12-01",
      "value": 330.2473986816406
    },
    {
      "time": "2025-12-02",
      "value": 330.35139892578127
    },
    {
      "time": "2025-12-03",
      "value": 330.5207989501953
    },
    {
      "time": "2025-12-04",
      "value": 330.72479858398435
    },
    {
      "time": "2025-12-05",
      "value": 330.9731982421875
    },
    {
      "time": "2025-12-08",
      "value": 331.16099853515624
    },
    {
      "time": "2025-12-09",
      "value": 331.3435986328125
    },
    {
      "time": "2025-12-10",
      "value": 331.5547985839844
    },
    {
      "time": "2025-12-11",
      "value": 331.76599853515626
    },
    {
      "time": "2025-12-12",
      "value": 331.88999816894534
    },
    {
      "time": "2025-12-15",
      "value": 331.99719787597655
    },
    {
      "time": "2025-12-16",
      "value": 332.06019775390627
    },
    {
      "time": "2025-12-17",
      "value": 332.0819976806641
    },
    {
      "time": "2025-12-18",
      "value": 332.11079772949216
    },
    {
      "time": "2025-12-19",
      "value": 332.22199768066406
    },
    {
      "time": "2025-12-22",
      "value": 332.537998046875
    },
    {
      "time": "2025-12-23",
      "value": 332.77379821777345
    },
    {
      "time": "2025-12-24",
      "value": 333.03479858398435
    },
    {
      "time": "2025-12-26",
      "value": 333.26059875488284
    },
    {
      "time": "2025-12-29",
      "value": 333.51299926757815
    },
    {
      "time": "2025-12-30",
      "value": 333.72399963378905
    },
    {
      "time": "2025-12-31",
      "value": 333.8103991699219
    },
    {
      "time": "2026-01-02",
      "value": 333.91839904785155
    },
    {
      "time": "2026-01-05",
      "value": 334.1171990966797
    },
    {
      "time": "2026-01-06",
      "value": 334.3211987304687
    },
    {
      "time": "2026-01-07",
      "value": 334.44799865722655
    },
    {
      "time": "2026-01-08",
      "value": 334.5021990966797
    },
    {
      "time": "2026-01-09",
      "value": 334.59119873046876
    },
    {
      "time": "2026-01-12",
      "value": 334.6975988769531
    },
    {
      "time": "2026-01-13",
      "value": 334.8627990722656
    },
    {
      "time": "2026-01-14",
      "value": 334.9743988037109
    },
    {
      "time": "2026-01-15",
      "value": 335.0993988037109
    },
    {
      "time": "2026-01-16",
      "value": 335.3015991210938
    },
    {
      "time": "2026-01-20",
      "value": 335.3405987548828
    },
    {
      "time": "2026-01-21",
      "value": 335.53479858398435
    },
    {
      "time": "2026-01-22",
      "value": 335.7503985595703
    },
    {
      "time": "2026-01-23",
      "value": 335.8631982421875
    },
    {
      "time": "2026-01-26",
      "value": 335.98899841308594
    },
    {
      "time": "2026-01-27",
      "value": 336.13719848632815
    },
    {
      "time": "2026-01-28",
      "value": 336.4005981445313
    },
    {
      "time": "2026-01-29",
      "value": 336.6491986083984
    },
    {
      "time": "2026-01-30",
      "value": 336.9319989013672
    },
    {
      "time": "2026-02-02",
      "value": 337.29719909667966
    },
    {
      "time": "2026-02-03",
      "value": 337.5885992431641
    },
    {
      "time": "2026-02-04",
      "value": 337.95159912109375
    },
    {
      "time": "2026-02-05",
      "value": 338.1535992431641
    },
    {
      "time": "2026-02-06",
      "value": 338.3999987792969
    },
    {
      "time": "2026-02-09",
      "value": 338.60959899902343
    },
    {
      "time": "2026-02-10",
      "value": 338.75679870605467
    },
    {
      "time": "2026-02-11",
      "value": 338.85999877929686
    },
    {
      "time": "2026-02-12",
      "value": 338.8869989013672
    },
    {
      "time": "2026-02-13",
      "value": 338.918798828125
    },
    {
      "time": "2026-02-17",
      "value": 338.9289990234375
    },
    {
      "time": "2026-02-18",
      "value": 338.963798828125
    },
    {
      "time": "2026-02-19",
      "value": 338.97639892578127
    },
    {
      "time": "2026-02-20",
      "value": 339.05039855957034
    },
    {
      "time": "2026-02-23",
      "value": 339.0549981689453
    },
    {
      "time": "2026-02-24",
      "value": 339.0645977783203
    },
    {
      "time": "2026-02-25",
      "value": 339.1037976074219
    },
    {
      "time": "2026-02-26",
      "value": 339.19379760742186
    },
    {
      "time": "2026-02-27",
      "value": 339.26259765625
    },
    {
      "time": "2026-03-02",
      "value": 339.3577978515625
    },
    {
      "time": "2026-03-03",
      "value": 339.4581982421875
    },
    {
      "time": "2026-03-04",
      "value": 339.55699829101565
    },
    {
      "time": "2026-03-05",
      "value": 339.55259826660154
    },
    {
      "time": "2026-03-06",
      "value": 339.4287982177734
    },
    {
      "time": "2026-03-09",
      "value": 339.3399981689453
    },
    {
      "time": "2026-03-10",
      "value": 339.21259826660156
    },
    {
      "time": "2026-03-11",
      "value": 339.08399780273436
    },
    {
      "time": "2026-03-12",
      "value": 338.8745977783203
    },
    {
      "time": "2026-03-13",
      "value": 338.64019775390625
    },
    {
      "time": "2026-03-16",
      "value": 338.52399780273436
    },
    {
      "time": "2026-03-17",
      "value": 338.40919799804686
    },
    {
      "time": "2026-03-18",
      "value": 338.1527978515625
    },
    {
      "time": "2026-03-19",
      "value": 337.83739807128904
    },
    {
      "time": "2026-03-20",
      "value": 337.4431982421875
    },
    {
      "time": "2026-03-23",
      "value": 337.1241979980469
    },
    {
      "time": "2026-03-24",
      "value": 336.7397979736328
    },
    {
      "time": "2026-03-25",
      "value": 336.38219787597654
    },
    {
      "time": "2026-03-26",
      "value": 335.9263977050781
    },
    {
      "time": "2026-03-27",
      "value": 335.3681976318359
    },
    {
      "time": "2026-03-30",
      "value": 334.7607977294922
    },
    {
      "time": "2026-03-31",
      "value": 334.3399975585937
    },
    {
      "time": "2026-04-01",
      "value": 334.10259765625
    },
    {
      "time": "2026-04-02",
      "value": 333.7961981201172
    },
    {
      "time": "2026-04-06",
      "value": 333.482998046875
    },
    {
      "time": "2026-04-07",
      "value": 333.18039794921873
    },
    {
      "time": "2026-04-08",
      "value": 333.01379821777346
    },
    {
      "time": "2026-04-09",
      "value": 332.85739868164063
    },
    {
      "time": "2026-04-10",
      "value": 332.69679870605466
    },
    {
      "time": "2026-04-13",
      "value": 332.62439880371096
    },
    {
      "time": "2026-04-14",
      "value": 332.66599853515623
    },
    {
      "time": "2026-04-15",
      "value": 332.7211981201172
    },
    {
      "time": "2026-04-16",
      "value": 332.8447979736328
    },
    {
      "time": "2026-04-17",
      "value": 333.09039794921875
    },
    {
      "time": "2026-04-20",
      "value": 333.4165979003906
    },
    {
      "time": "2026-04-21",
      "value": 333.5541979980469
    },
    {
      "time": "2026-04-22",
      "value": 333.7257977294922
    },
    {
      "time": "2026-04-23",
      "value": 333.8857977294922
    },
    {
      "time": "2026-04-24",
      "value": 334.0973974609375
    },
    {
      "time": "2026-04-27",
      "value": 334.42779724121095
    },
    {
      "time": "2026-04-28",
      "value": 334.7073974609375
    },
    {
      "time": "2026-04-29",
      "value": 334.9701971435547
    },
    {
      "time": "2026-04-30",
      "value": 335.277197265625
    },
    {
      "time": "2026-05-01",
      "value": 335.6191973876953
    },
    {
      "time": "2026-05-04",
      "value": 335.8933978271484
    },
    {
      "time": "2026-05-05",
      "value": 336.3039978027344
    },
    {
      "time": "2026-05-06",
      "value": 336.7569976806641
    },
    {
      "time": "2026-05-07",
      "value": 337.12439819335935
    },
    {
      "time": "2026-05-08",
      "value": 337.57199829101563
    },
    {
      "time": "2026-05-11",
      "value": 338.06919860839844
    },
    {
      "time": "2026-05-12",
      "value": 338.54259887695315
    },
    {
      "time": "2026-05-13",
      "value": 339.1221984863281
    },
    {
      "time": "2026-05-14",
      "value": 339.7063983154297
    },
    {
      "time": "2026-05-15",
      "value": 340.2411981201172
    },
    {
      "time": "2026-05-18",
      "value": 340.8601977539063
    },
    {
      "time": "2026-05-19",
      "value": 341.3757977294922
    },
    {
      "time": "2026-05-20",
      "value": 341.9893975830078
    },
    {
      "time": "2026-05-21",
      "value": 342.62639770507815
    },
    {
      "time": "2026-05-22",
      "value": 343.4037976074219
    },
    {
      "time": "2026-05-26",
      "value": 344.2703973388672
    },
    {
      "time": "2026-05-27",
      "value": 345.0683972167969
    },
    {
      "time": "2026-05-28",
      "value": 345.8901971435547
    },
    {
      "time": "2026-05-29",
      "value": 346.8205975341797
    },
    {
      "time": "2026-06-01",
      "value": 347.77979736328126
    },
    {
      "time": "2026-06-02",
      "value": 348.8601971435547
    },
    {
      "time": "2026-06-03",
      "value": 349.80939697265626
    },
    {
      "time": "2026-06-04",
      "value": 350.8133972167969
    },
    {
      "time": "2026-06-05",
      "value": 351.57799743652345
    },
    {
      "time": "2026-06-08",
      "value": 352.4763977050781
    },
    {
      "time": "2026-06-09",
      "value": 353.487998046875
    },
    {
      "time": "2026-06-10",
      "value": 354.41519836425783
    },
    {
      "time": "2026-06-11",
      "value": 355.2849981689453
    },
    {
      "time": "2026-06-12",
      "value": 356.14739807128905
    },
    {
      "time": "2026-06-15",
      "value": 357.1227978515625
    },
    {
      "time": "2026-06-16",
      "value": 358.0259979248047
    },
    {
      "time": "2026-06-17",
      "value": 358.83259826660156
    },
    {
      "time": "2026-06-18",
      "value": 359.55839782714844
    },
    {
      "time": "2026-06-22",
      "value": 360.2255975341797
    },
    {
      "time": "2026-06-23",
      "value": 360.79859802246096
    },
    {
      "time": "2026-06-24",
      "value": 361.29819763183593
    },
    {
      "time": "2026-06-25",
      "value": 361.7247979736328
    },
    {
      "time": "2026-06-26",
      "value": 362.06439819335935
    },
    {
      "time": "2026-06-29",
      "value": 362.4861981201172
    },
    {
      "time": "2026-06-30",
      "value": 362.8763983154297
    },
    {
      "time": "2026-07-01",
      "value": 363.2575982666016
    },
    {
      "time": "2026-07-02",
      "value": 363.6759985351562
    },
    {
      "time": "2026-07-06",
      "value": 364.0849987792969
    },
    {
      "time": "2026-07-07",
      "value": 364.48119873046875
    },
    {
      "time": "2026-07-08",
      "value": 364.80519897460937
    },
    {
      "time": "2026-07-09",
      "value": 365.18359924316405
    },
    {
      "time": "2026-07-10",
      "value": 365.62479919433594
    },
    {
      "time": "2026-07-13",
      "value": 366.0161993408203
    },
    {
      "time": "2026-07-14",
      "value": 366.35579956054687
    },
    {
      "time": "2026-07-15",
      "value": 366.69839965820313
    },
    {
      "time": "2026-07-16",
      "value": 367.03039916992185
    },
    {
      "time": "2026-07-17",
      "value": 367.23079956054687
    },
    {
      "time": "2026-07-20",
      "value": 367.31859985351565
    },
    {
      "time": "2026-07-21",
      "value": 367.50359985351565
    },
    {
      "time": "2026-07-22",
      "value": 367.6235998535156
    },
    {
      "time": "2026-07-23",
      "value": 367.6447998046875
    },
    {
      "time": "2026-07-24",
      "value": 367.68499938964845
    }
  ],
  "analysis": null
}