{
  "ok": true,
  "cached": false,
  "ticker": "VTV",
  "price": 222.92,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Forget the S&P 500: 3 Unloved Parts of the Market Are Winning in 2026 and These Vanguard ETFs Own Them Cheap",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/5a0f7405-5d7f-31e9-a19c-de30e11fd81a/forget-the-s%26p-500%3A-3-unloved.html",
      "published": "2026-09-13"
    },
    {
      "title": "Are Value ETFs the New AI Trade?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/value-etfs-ai-trade-180800898.html",
      "published": "2026-09-11"
    },
    {
      "title": "Forget VUG. Vanguard’s Value Fund Is Beating Its Growth Twin by 11 Points This Year, With None of the Magnificent Seven",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/ea106c59-4974-3bde-b9a1-d31ad4db7af6/forget-vug.-vanguard%E2%80%99s-value.html",
      "published": "2026-09-09"
    },
    {
      "title": "A Guide to Investing in Value ETFs",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/guide-investing-value-etfs-152100299.html",
      "published": "2026-09-04"
    },
    {
      "title": "3 Value ETFs That Pay Solid Dividends and Keep Beating the Market This Year",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/5d632d7c-b13b-3011-ae0e-1f56c61f6e4f/3-value-etfs-that-pay-solid.html",
      "published": "2026-08-26"
    },
    {
      "title": "Nervous About Big Tech? This Vanguard Value ETF Is Where the Money Is Rotating",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/f304154c-83e9-350e-8041-04715956ac97/nervous-about-big-tech%3F-this.html",
      "published": "2026-08-26"
    },
    {
      "title": "VTV’s 0.03% Fee Hides the Real Cost: $250,000 Trails the S&P 500 by $229,000 Over a Decade",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/840d2bc4-e493-3a7c-8130-a9fc2c787829/vtv%E2%80%99s-0.03%25-fee-hides-the.html",
      "published": "2026-08-21"
    },
    {
      "title": "Are Inflation Fears Back? ETFs May Help Protect Your Portfolio",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/economy/policy/articles/inflation-fears-back-etfs-may-160100075.html",
      "published": "2026-08-18"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 185.39999389648438,
      "high": 185.57000732421875,
      "low": 184.36000061035156,
      "close": 184.57000732421875,
      "volume": 4148000
    },
    {
      "time": "2025-09-16",
      "open": 184.9199981689453,
      "high": 185.1699981689453,
      "low": 183.9600067138672,
      "close": 184.3699951171875,
      "volume": 2514600
    },
    {
      "time": "2025-09-17",
      "open": 184.8000030517578,
      "high": 186.3699951171875,
      "low": 184.11000061035156,
      "close": 185.1699981689453,
      "volume": 4373900
    },
    {
      "time": "2025-09-18",
      "open": 185.30999755859375,
      "high": 186.2899932861328,
      "low": 185,
      "close": 185.82000732421875,
      "volume": 2988800
    },
    {
      "time": "2025-09-19",
      "open": 186.1300048828125,
      "high": 186.13999938964844,
      "low": 185,
      "close": 185.67999267578125,
      "volume": 2665200
    },
    {
      "time": "2025-09-22",
      "open": 185.16000366210938,
      "high": 186.1300048828125,
      "low": 184.89999389648438,
      "close": 185.80999755859375,
      "volume": 2671800
    },
    {
      "time": "2025-09-23",
      "open": 185.8699951171875,
      "high": 187.19000244140625,
      "low": 185.8699951171875,
      "close": 186.25999450683594,
      "volume": 2667200
    },
    {
      "time": "2025-09-24",
      "open": 186.25999450683594,
      "high": 186.63999938964844,
      "low": 185.69000244140625,
      "close": 185.89999389648438,
      "volume": 2400900
    },
    {
      "time": "2025-09-25",
      "open": 185.6199951171875,
      "high": 185.7899932861328,
      "low": 184.49000549316406,
      "close": 185.0399932861328,
      "volume": 2839400
    },
    {
      "time": "2025-09-26",
      "open": 185.6699981689453,
      "high": 186.77000427246094,
      "low": 185.52000427246094,
      "close": 186.57000732421875,
      "volume": 2483200
    },
    {
      "time": "2025-09-29",
      "open": 186.1699981689453,
      "high": 186.1999969482422,
      "low": 185.07000732421875,
      "close": 185.75999450683594,
      "volume": 3944900
    },
    {
      "time": "2025-09-30",
      "open": 185.64999389648438,
      "high": 186.60000610351562,
      "low": 185.1199951171875,
      "close": 186.49000549316406,
      "volume": 4248600
    },
    {
      "time": "2025-10-01",
      "open": 186.13999938964844,
      "high": 187.11000061035156,
      "low": 185.75,
      "close": 186.8699951171875,
      "volume": 2818400
    },
    {
      "time": "2025-10-02",
      "open": 186.57000732421875,
      "high": 187.05999755859375,
      "low": 185.89999389648438,
      "close": 186.52999877929688,
      "volume": 2323000
    },
    {
      "time": "2025-10-03",
      "open": 186.8800048828125,
      "high": 188.42999267578125,
      "low": 186.85000610351562,
      "close": 187.52999877929688,
      "volume": 2008000
    },
    {
      "time": "2025-10-06",
      "open": 188.08999633789062,
      "high": 188.14999389648438,
      "low": 187.00999450683594,
      "close": 187.3300018310547,
      "volume": 2135200
    },
    {
      "time": "2025-10-07",
      "open": 187.66000366210938,
      "high": 187.8800048828125,
      "low": 186.6300048828125,
      "close": 187.16000366210938,
      "volume": 2726900
    },
    {
      "time": "2025-10-08",
      "open": 187.47000122070312,
      "high": 187.6699981689453,
      "low": 186.4499969482422,
      "close": 187.07000732421875,
      "volume": 2192300
    },
    {
      "time": "2025-10-09",
      "open": 187.3300018310547,
      "high": 187.6699981689453,
      "low": 185.74000549316406,
      "close": 186.0500030517578,
      "volume": 2215000
    },
    {
      "time": "2025-10-10",
      "open": 186.7100067138672,
      "high": 186.91000366210938,
      "low": 182.8300018310547,
      "close": 182.8699951171875,
      "volume": 4942300
    },
    {
      "time": "2025-10-13",
      "open": 183.8000030517578,
      "high": 185.00999450683594,
      "low": 183.6999969482422,
      "close": 184.5399932861328,
      "volume": 2681600
    },
    {
      "time": "2025-10-14",
      "open": 183.55999755859375,
      "high": 186.91000366210938,
      "low": 183.27000427246094,
      "close": 186.1300048828125,
      "volume": 3945400
    },
    {
      "time": "2025-10-15",
      "open": 186.9199981689453,
      "high": 187.99000549316406,
      "low": 185.1999969482422,
      "close": 186.64999389648438,
      "volume": 3002600
    },
    {
      "time": "2025-10-16",
      "open": 186.97999572753906,
      "high": 187.08999633789062,
      "low": 184.1999969482422,
      "close": 184.72000122070312,
      "volume": 5628500
    },
    {
      "time": "2025-10-17",
      "open": 184.88999938964844,
      "high": 186.00999450683594,
      "low": 184.6199951171875,
      "close": 185.63999938964844,
      "volume": 3981200
    },
    {
      "time": "2025-10-20",
      "open": 186.33999633789062,
      "high": 187.22999572753906,
      "low": 186.33999633789062,
      "close": 187.02000427246094,
      "volume": 2164200
    },
    {
      "time": "2025-10-21",
      "open": 187.22000122070312,
      "high": 187.99000549316406,
      "low": 186.85000610351562,
      "close": 187.22000122070312,
      "volume": 2139300
    },
    {
      "time": "2025-10-22",
      "open": 187.41000366210938,
      "high": 187.4199981689453,
      "low": 185.92999267578125,
      "close": 186.64999389648438,
      "volume": 3543300
    },
    {
      "time": "2025-10-23",
      "open": 186.8800048828125,
      "high": 187.47000122070312,
      "low": 186.35000610351562,
      "close": 187.1999969482422,
      "volume": 2512600
    },
    {
      "time": "2025-10-24",
      "open": 188.3800048828125,
      "high": 188.63999938964844,
      "low": 188.02000427246094,
      "close": 188.1300048828125,
      "volume": 2224100
    },
    {
      "time": "2025-10-27",
      "open": 188.67999267578125,
      "high": 188.85000610351562,
      "low": 188.14999389648438,
      "close": 188.75999450683594,
      "volume": 2383800
    },
    {
      "time": "2025-10-28",
      "open": 188.58999633789062,
      "high": 188.58999633789062,
      "low": 187.39999389648438,
      "close": 187.49000549316406,
      "volume": 4464800
    },
    {
      "time": "2025-10-29",
      "open": 187.07000732421875,
      "high": 187.49000549316406,
      "low": 185.41000366210938,
      "close": 186,
      "volume": 5397800
    },
    {
      "time": "2025-10-30",
      "open": 185.32000732421875,
      "high": 187.32000732421875,
      "low": 185.32000732421875,
      "close": 185.60000610351562,
      "volume": 4441800
    },
    {
      "time": "2025-10-31",
      "open": 185,
      "high": 186.22999572753906,
      "low": 184.72999572753906,
      "close": 185.75999450683594,
      "volume": 3812200
    },
    {
      "time": "2025-11-03",
      "open": 185.5500030517578,
      "high": 185.75,
      "low": 183.47000122070312,
      "close": 184.8800048828125,
      "volume": 4206900
    },
    {
      "time": "2025-11-04",
      "open": 183.77999877929688,
      "high": 184.66000366210938,
      "low": 183.47999572753906,
      "close": 184.32000732421875,
      "volume": 3065400
    },
    {
      "time": "2025-11-05",
      "open": 184.4600067138672,
      "high": 185.82000732421875,
      "low": 184.24000549316406,
      "close": 185.2100067138672,
      "volume": 2485800
    },
    {
      "time": "2025-11-06",
      "open": 185,
      "high": 185.77000427246094,
      "low": 184.52999877929688,
      "close": 184.97000122070312,
      "volume": 3909300
    },
    {
      "time": "2025-11-07",
      "open": 184.8000030517578,
      "high": 186.19000244140625,
      "low": 184.35000610351562,
      "close": 186.16000366210938,
      "volume": 4826100
    },
    {
      "time": "2025-11-10",
      "open": 186.5500030517578,
      "high": 187.27999877929688,
      "low": 185.58999633789062,
      "close": 186.97999572753906,
      "volume": 4209800
    },
    {
      "time": "2025-11-11",
      "open": 187.32000732421875,
      "high": 188.75999450683594,
      "low": 187.1300048828125,
      "close": 188.52000427246094,
      "volume": 3207800
    },
    {
      "time": "2025-11-12",
      "open": 188.6999969482422,
      "high": 189.97000122070312,
      "low": 188.61000061035156,
      "close": 189.42999267578125,
      "volume": 3236200
    },
    {
      "time": "2025-11-13",
      "open": 189.27999877929688,
      "high": 189.60000610351562,
      "low": 187.3300018310547,
      "close": 187.52999877929688,
      "volume": 4890500
    },
    {
      "time": "2025-11-14",
      "open": 186.92999267578125,
      "high": 187.89999389648438,
      "low": 186.08999633789062,
      "close": 187.14999389648438,
      "volume": 5027100
    },
    {
      "time": "2025-11-17",
      "open": 186.9600067138672,
      "high": 187.4499969482422,
      "low": 184.5800018310547,
      "close": 185.05999755859375,
      "volume": 6068000
    },
    {
      "time": "2025-11-18",
      "open": 184.55999755859375,
      "high": 186.10000610351562,
      "low": 184.17999267578125,
      "close": 185.0399932861328,
      "volume": 8845200
    },
    {
      "time": "2025-11-19",
      "open": 184.89999389648438,
      "high": 185.30999755859375,
      "low": 183.88999938964844,
      "close": 184.61000061035156,
      "volume": 4889500
    },
    {
      "time": "2025-11-20",
      "open": 186,
      "high": 186.72999572753906,
      "low": 182.80999755859375,
      "close": 182.88999938964844,
      "volume": 8354600
    },
    {
      "time": "2025-11-21",
      "open": 183.64999389648438,
      "high": 186.32000732421875,
      "low": 183.30999755859375,
      "close": 185.41000366210938,
      "volume": 10862300
    },
    {
      "time": "2025-11-24",
      "open": 185.67999267578125,
      "high": 186.22999572753906,
      "low": 184.6300048828125,
      "close": 185.3000030517578,
      "volume": 6141000
    },
    {
      "time": "2025-11-25",
      "open": 186.1199951171875,
      "high": 188.27999877929688,
      "low": 186,
      "close": 188.02000427246094,
      "volume": 4515200
    },
    {
      "time": "2025-11-26",
      "open": 188.2100067138672,
      "high": 189.86000061035156,
      "low": 188.0399932861328,
      "close": 189.22999572753906,
      "volume": 2752000
    },
    {
      "time": "2025-11-28",
      "open": 189.42999267578125,
      "high": 190.72999572753906,
      "low": 189.35000610351562,
      "close": 190.47999572753906,
      "volume": 1434100
    },
    {
      "time": "2025-12-01",
      "open": 189.75,
      "high": 190.5500030517578,
      "low": 189.0399932861328,
      "close": 189.14999389648438,
      "volume": 3074900
    },
    {
      "time": "2025-12-02",
      "open": 189.27999877929688,
      "high": 189.41000366210938,
      "low": 188.27000427246094,
      "close": 188.85000610351562,
      "volume": 3097800
    },
    {
      "time": "2025-12-03",
      "open": 189.22999572753906,
      "high": 190.72999572753906,
      "low": 189.0500030517578,
      "close": 190.58999633789062,
      "volume": 3254200
    },
    {
      "time": "2025-12-04",
      "open": 190.5,
      "high": 190.94000244140625,
      "low": 190.02000427246094,
      "close": 190.57000732421875,
      "volume": 3497100
    },
    {
      "time": "2025-12-05",
      "open": 190.6199951171875,
      "high": 191.3800048828125,
      "low": 190.22000122070312,
      "close": 190.36000061035156,
      "volume": 3212000
    },
    {
      "time": "2025-12-08",
      "open": 190.49000549316406,
      "high": 190.5500030517578,
      "low": 189.16000366210938,
      "close": 189.44000244140625,
      "volume": 2576400
    },
    {
      "time": "2025-12-09",
      "open": 189.5399932861328,
      "high": 190.5,
      "low": 188.8699951171875,
      "close": 188.92999267578125,
      "volume": 2601700
    },
    {
      "time": "2025-12-10",
      "open": 189.16000366210938,
      "high": 191.9199981689453,
      "low": 188.97999572753906,
      "close": 191.55999755859375,
      "volume": 4802500
    },
    {
      "time": "2025-12-11",
      "open": 191.4199981689453,
      "high": 193.25999450683594,
      "low": 191.3800048828125,
      "close": 193.13999938964844,
      "volume": 4244700
    },
    {
      "time": "2025-12-12",
      "open": 193.64999389648438,
      "high": 193.77999877929688,
      "low": 192.0399932861328,
      "close": 192.5,
      "volume": 5090600
    },
    {
      "time": "2025-12-15",
      "open": 193.24000549316406,
      "high": 193.72999572753906,
      "low": 192.50999450683594,
      "close": 193.22999572753906,
      "volume": 3627000
    },
    {
      "time": "2025-12-16",
      "open": 193.19000244140625,
      "high": 193.2899932861328,
      "low": 190.8800048828125,
      "close": 191.36000061035156,
      "volume": 4391900
    },
    {
      "time": "2025-12-17",
      "open": 191.61000061035156,
      "high": 192.2100067138672,
      "low": 190.66000366210938,
      "close": 190.97000122070312,
      "volume": 6098400
    },
    {
      "time": "2025-12-18",
      "open": 191.69000244140625,
      "high": 192.3699951171875,
      "low": 190.5,
      "close": 190.86000061035156,
      "volume": 3957100
    },
    {
      "time": "2025-12-19",
      "open": 190.85000610351562,
      "high": 192.11000061035156,
      "low": 190.82000732421875,
      "close": 191.3000030517578,
      "volume": 3546000
    },
    {
      "time": "2025-12-22",
      "open": 190.88999938964844,
      "high": 191.94000244140625,
      "low": 190.66000366210938,
      "close": 191.77999877929688,
      "volume": 2932900
    },
    {
      "time": "2025-12-23",
      "open": 191.61000061035156,
      "high": 192.17999267578125,
      "low": 191.61000061035156,
      "close": 191.89999389648438,
      "volume": 3045900
    },
    {
      "time": "2025-12-24",
      "open": 192.1199951171875,
      "high": 193.1300048828125,
      "low": 191.9600067138672,
      "close": 192.8699951171875,
      "volume": 2062800
    },
    {
      "time": "2025-12-26",
      "open": 192.7899932861328,
      "high": 193,
      "low": 192.17999267578125,
      "close": 192.77999877929688,
      "volume": 2264900
    },
    {
      "time": "2025-12-29",
      "open": 192.66000366210938,
      "high": 193.02999877929688,
      "low": 192.27999877929688,
      "close": 192.58999633789062,
      "volume": 3819100
    },
    {
      "time": "2025-12-30",
      "open": 192.6199951171875,
      "high": 192.75999450683594,
      "low": 192.1999969482422,
      "close": 192.3699951171875,
      "volume": 2172300
    },
    {
      "time": "2025-12-31",
      "open": 192.36000061035156,
      "high": 192.47999572753906,
      "low": 190.97999572753906,
      "close": 190.99000549316406,
      "volume": 1976300
    },
    {
      "time": "2026-01-02",
      "open": 191.50999450683594,
      "high": 193.02999877929688,
      "low": 190.47000122070312,
      "close": 192.80999755859375,
      "volume": 4845900
    },
    {
      "time": "2026-01-05",
      "open": 193.24000549316406,
      "high": 195.13999938964844,
      "low": 193.0800018310547,
      "close": 194.64999389648438,
      "volume": 5374000
    },
    {
      "time": "2026-01-06",
      "open": 194.5,
      "high": 196.5800018310547,
      "low": 194.5,
      "close": 196.2899932861328,
      "volume": 3128400
    },
    {
      "time": "2026-01-07",
      "open": 196.33999633789062,
      "high": 196.52000427246094,
      "low": 193.82000732421875,
      "close": 194.02000427246094,
      "volume": 3568800
    },
    {
      "time": "2026-01-08",
      "open": 193.8000030517578,
      "high": 196.00999450683594,
      "low": 193.6199951171875,
      "close": 195.55999755859375,
      "volume": 3561900
    },
    {
      "time": "2026-01-09",
      "open": 196.02999877929688,
      "high": 197.19000244140625,
      "low": 195.99000549316406,
      "close": 196.82000732421875,
      "volume": 3306400
    },
    {
      "time": "2026-01-12",
      "open": 196.0800018310547,
      "high": 197.05999755859375,
      "low": 195.5500030517578,
      "close": 196.89999389648438,
      "volume": 4079300
    },
    {
      "time": "2026-01-13",
      "open": 197.3000030517578,
      "high": 197.5,
      "low": 196.00999450683594,
      "close": 196.58999633789062,
      "volume": 10943400
    },
    {
      "time": "2026-01-14",
      "open": 196.3000030517578,
      "high": 197.69000244140625,
      "low": 196.0800018310547,
      "close": 197.67999267578125,
      "volume": 5011700
    },
    {
      "time": "2026-01-15",
      "open": 198.22999572753906,
      "high": 198.97999572753906,
      "low": 197.8699951171875,
      "close": 198.41000366210938,
      "volume": 3806400
    },
    {
      "time": "2026-01-16",
      "open": 198.4600067138672,
      "high": 198.97000122070312,
      "low": 198.0500030517578,
      "close": 198.3699951171875,
      "volume": 3215600
    },
    {
      "time": "2026-01-20",
      "open": 196.47000122070312,
      "high": 197.39999389648438,
      "low": 195.36000061035156,
      "close": 195.72999572753906,
      "volume": 4003800
    },
    {
      "time": "2026-01-21",
      "open": 196.47000122070312,
      "high": 199.02000427246094,
      "low": 196.32000732421875,
      "close": 198.4600067138672,
      "volume": 5389600
    },
    {
      "time": "2026-01-22",
      "open": 198.91000366210938,
      "high": 199.6699981689453,
      "low": 198.39999389648438,
      "close": 198.77999877929688,
      "volume": 3128800
    },
    {
      "time": "2026-01-23",
      "open": 198.25,
      "high": 198.3300018310547,
      "low": 196.86000061035156,
      "close": 197.58999633789062,
      "volume": 3054600
    },
    {
      "time": "2026-01-26",
      "open": 197.92999267578125,
      "high": 198.57000732421875,
      "low": 197.77999877929688,
      "close": 198.25999450683594,
      "volume": 2590200
    },
    {
      "time": "2026-01-27",
      "open": 197.85000610351562,
      "high": 198.39999389648438,
      "low": 197.42999267578125,
      "close": 198.2100067138672,
      "volume": 2576800
    },
    {
      "time": "2026-01-28",
      "open": 198.35000610351562,
      "high": 199.0800018310547,
      "low": 197.7899932861328,
      "close": 198.2899932861328,
      "volume": 4272100
    },
    {
      "time": "2026-01-29",
      "open": 199.5500030517578,
      "high": 200.63999938964844,
      "low": 198.50999450683594,
      "close": 199.58999633789062,
      "volume": 6508200
    },
    {
      "time": "2026-01-30",
      "open": 199.11000061035156,
      "high": 199.9600067138672,
      "low": 197.91000366210938,
      "close": 199.75,
      "volume": 3422000
    },
    {
      "time": "2026-02-02",
      "open": 199.32000732421875,
      "high": 201.6199951171875,
      "low": 199.10000610351562,
      "close": 201.4499969482422,
      "volume": 3497600
    },
    {
      "time": "2026-02-03",
      "open": 201.30999755859375,
      "high": 203.1699981689453,
      "low": 200.9499969482422,
      "close": 202.47000122070312,
      "volume": 4159900
    },
    {
      "time": "2026-02-04",
      "open": 202.88999938964844,
      "high": 204.22999572753906,
      "low": 202.8699951171875,
      "close": 203.60000610351562,
      "volume": 5395100
    },
    {
      "time": "2026-02-05",
      "open": 202.94000244140625,
      "high": 203.58999633789062,
      "low": 202.02000427246094,
      "close": 202.4499969482422,
      "volume": 6084400
    },
    {
      "time": "2026-02-06",
      "open": 203.72000122070312,
      "high": 206.67999267578125,
      "low": 203.52000427246094,
      "close": 206.38999938964844,
      "volume": 4101000
    },
    {
      "time": "2026-02-09",
      "open": 205.8000030517578,
      "high": 206.47999572753906,
      "low": 205.10000610351562,
      "close": 206.02000427246094,
      "volume": 3665000
    },
    {
      "time": "2026-02-10",
      "open": 205.9499969482422,
      "high": 206.67999267578125,
      "low": 205.6300048828125,
      "close": 205.8300018310547,
      "volume": 3566400
    },
    {
      "time": "2026-02-11",
      "open": 206.7899932861328,
      "high": 207.3300018310547,
      "low": 206.08999633789062,
      "close": 206.8300018310547,
      "volume": 3929000
    },
    {
      "time": "2026-02-12",
      "open": 207.24000549316406,
      "high": 208.1999969482422,
      "low": 204.49000549316406,
      "close": 204.61000061035156,
      "volume": 6175700
    },
    {
      "time": "2026-02-13",
      "open": 204.49000549316406,
      "high": 206.99000549316406,
      "low": 203.92999267578125,
      "close": 206.1300048828125,
      "volume": 5513500
    },
    {
      "time": "2026-02-17",
      "open": 206.2899932861328,
      "high": 207.30999755859375,
      "low": 204.72000122070312,
      "close": 205.85000610351562,
      "volume": 5306300
    },
    {
      "time": "2026-02-18",
      "open": 206.38999938964844,
      "high": 207.11000061035156,
      "low": 205.67999267578125,
      "close": 206.5399932861328,
      "volume": 4134000
    },
    {
      "time": "2026-02-19",
      "open": 206.13999938964844,
      "high": 206.6199951171875,
      "low": 205.24000549316406,
      "close": 206.1199951171875,
      "volume": 4193700
    },
    {
      "time": "2026-02-20",
      "open": 205.74000549316406,
      "high": 207,
      "low": 205.1699981689453,
      "close": 206.8800048828125,
      "volume": 5302000
    },
    {
      "time": "2026-02-23",
      "open": 206.30999755859375,
      "high": 207.6199951171875,
      "low": 204.6300048828125,
      "close": 205.24000549316406,
      "volume": 4214400
    },
    {
      "time": "2026-02-24",
      "open": 205.2100067138672,
      "high": 206.52000427246094,
      "low": 205.02000427246094,
      "close": 206.16000366210938,
      "volume": 2972400
    },
    {
      "time": "2026-02-25",
      "open": 206.6999969482422,
      "high": 207.0500030517578,
      "low": 205.35000610351562,
      "close": 206.64999389648438,
      "volume": 3938700
    },
    {
      "time": "2026-02-26",
      "open": 206.74000549316406,
      "high": 207.8000030517578,
      "low": 205.8699951171875,
      "close": 206.92999267578125,
      "volume": 4142800
    },
    {
      "time": "2026-02-27",
      "open": 205.89999389648438,
      "high": 207.4499969482422,
      "low": 205.30999755859375,
      "close": 207.25999450683594,
      "volume": 4492300
    },
    {
      "time": "2026-03-02",
      "open": 206.08999633789062,
      "high": 207.44000244140625,
      "low": 205.69000244140625,
      "close": 206.80999755859375,
      "volume": 6601600
    },
    {
      "time": "2026-03-03",
      "open": 203.32000732421875,
      "high": 205.0800018310547,
      "low": 201.39999389648438,
      "close": 204.27000427246094,
      "volume": 7609900
    },
    {
      "time": "2026-03-04",
      "open": 204.74000549316406,
      "high": 205.41000366210938,
      "low": 203.36000061035156,
      "close": 204.99000549316406,
      "volume": 4336700
    },
    {
      "time": "2026-03-05",
      "open": 203.6699981689453,
      "high": 204.27000427246094,
      "low": 200.99000549316406,
      "close": 202.3300018310547,
      "volume": 7300200
    },
    {
      "time": "2026-03-06",
      "open": 200.27999877929688,
      "high": 200.44000244140625,
      "low": 198.36000061035156,
      "close": 200.02999877929688,
      "volume": 7044800
    },
    {
      "time": "2026-03-09",
      "open": 198.2899932861328,
      "high": 200.92999267578125,
      "low": 196.4199981689453,
      "close": 200.47000122070312,
      "volume": 7184100
    },
    {
      "time": "2026-03-10",
      "open": 200.19000244140625,
      "high": 202.07000732421875,
      "low": 199.3800048828125,
      "close": 199.9199981689453,
      "volume": 5178400
    },
    {
      "time": "2026-03-11",
      "open": 199.4600067138672,
      "high": 199.97000122070312,
      "low": 198.47000122070312,
      "close": 199.38999938964844,
      "volume": 5402300
    },
    {
      "time": "2026-03-12",
      "open": 197.8300018310547,
      "high": 198.66000366210938,
      "low": 196.94000244140625,
      "close": 197,
      "volume": 5883300
    },
    {
      "time": "2026-03-13",
      "open": 198.10000610351562,
      "high": 199.2100067138672,
      "low": 197.0399932861328,
      "close": 197.27000427246094,
      "volume": 4442200
    },
    {
      "time": "2026-03-16",
      "open": 198.8699951171875,
      "high": 199.8300018310547,
      "low": 198.3699951171875,
      "close": 198.77000427246094,
      "volume": 4327600
    },
    {
      "time": "2026-03-17",
      "open": 200,
      "high": 200.47000122070312,
      "low": 199.22999572753906,
      "close": 199.3300018310547,
      "volume": 3295600
    },
    {
      "time": "2026-03-18",
      "open": 198.77000427246094,
      "high": 198.94000244140625,
      "low": 196.6699981689453,
      "close": 196.75,
      "volume": 3862000
    },
    {
      "time": "2026-03-19",
      "open": 195.50999450683594,
      "high": 197.47999572753906,
      "low": 195.25999450683594,
      "close": 196.47000122070312,
      "volume": 4146100
    },
    {
      "time": "2026-03-20",
      "open": 196.49000549316406,
      "high": 197.02999877929688,
      "low": 193.7100067138672,
      "close": 194.52000427246094,
      "volume": 5144900
    },
    {
      "time": "2026-03-23",
      "open": 197.0399932861328,
      "high": 197.8800048828125,
      "low": 195.5500030517578,
      "close": 195.88999938964844,
      "volume": 7200900
    },
    {
      "time": "2026-03-24",
      "open": 194.66000366210938,
      "high": 197.94000244140625,
      "low": 194.52000427246094,
      "close": 196.9600067138672,
      "volume": 8978500
    },
    {
      "time": "2026-03-25",
      "open": 198.24000549316406,
      "high": 198.6300048828125,
      "low": 196.72999572753906,
      "close": 197.6300048828125,
      "volume": 6667900
    },
    {
      "time": "2026-03-26",
      "open": 196.86000061035156,
      "high": 198.02999877929688,
      "low": 196.11000061035156,
      "close": 196.27000427246094,
      "volume": 3757500
    },
    {
      "time": "2026-03-27",
      "open": 194.83999633789062,
      "high": 195.4600067138672,
      "low": 192.97000122070312,
      "close": 193.35000610351562,
      "volume": 5907600
    },
    {
      "time": "2026-03-30",
      "open": 195,
      "high": 195.25999450683594,
      "low": 192.41000366210938,
      "close": 193.02999877929688,
      "volume": 6393900
    },
    {
      "time": "2026-03-31",
      "open": 194.6999969482422,
      "high": 196.55999755859375,
      "low": 193.6999969482422,
      "close": 196.1999969482422,
      "volume": 8335900
    },
    {
      "time": "2026-04-01",
      "open": 196.67999267578125,
      "high": 197.4199981689453,
      "low": 196.44000244140625,
      "close": 196.6699981689453,
      "volume": 6731300
    },
    {
      "time": "2026-04-02",
      "open": 195.11000061035156,
      "high": 197.7899932861328,
      "low": 194.9600067138672,
      "close": 196.99000549316406,
      "volume": 4437800
    },
    {
      "time": "2026-04-06",
      "open": 196.8699951171875,
      "high": 197.85000610351562,
      "low": 196.52999877929688,
      "close": 197.83999633789062,
      "volume": 3373800
    },
    {
      "time": "2026-04-07",
      "open": 197.44000244140625,
      "high": 197.83999633789062,
      "low": 196.5399932861328,
      "close": 197.5800018310547,
      "volume": 3540400
    },
    {
      "time": "2026-04-08",
      "open": 200.35000610351562,
      "high": 202.0500030517578,
      "low": 199.97000122070312,
      "close": 201.97999572753906,
      "volume": 2777000
    },
    {
      "time": "2026-04-09",
      "open": 201.17999267578125,
      "high": 203.47000122070312,
      "low": 201.17999267578125,
      "close": 202.9499969482422,
      "volume": 1948700
    },
    {
      "time": "2026-04-10",
      "open": 203.02000427246094,
      "high": 203.02999877929688,
      "low": 201.0399932861328,
      "close": 201.30999755859375,
      "volume": 4634600
    },
    {
      "time": "2026-04-13",
      "open": 200.74000549316406,
      "high": 202.64999389648438,
      "low": 200.42999267578125,
      "close": 202.61000061035156,
      "volume": 2845600
    },
    {
      "time": "2026-04-14",
      "open": 202.1199951171875,
      "high": 203.19000244140625,
      "low": 201.3000030517578,
      "close": 202.9600067138672,
      "volume": 2026700
    },
    {
      "time": "2026-04-15",
      "open": 202.91000366210938,
      "high": 203.02999877929688,
      "low": 201.33999633789062,
      "close": 202.0399932861328,
      "volume": 2166700
    },
    {
      "time": "2026-04-16",
      "open": 201.72000122070312,
      "high": 202.86000061035156,
      "low": 201.72000122070312,
      "close": 202.5800018310547,
      "volume": 2380300
    },
    {
      "time": "2026-04-17",
      "open": 203.00999450683594,
      "high": 205.0500030517578,
      "low": 202.89999389648438,
      "close": 204.24000549316406,
      "volume": 2224100
    },
    {
      "time": "2026-04-20",
      "open": 204.14999389648438,
      "high": 204.9499969482422,
      "low": 203.9199981689453,
      "close": 204.25,
      "volume": 2603000
    },
    {
      "time": "2026-04-21",
      "open": 204.8800048828125,
      "high": 205.1999969482422,
      "low": 202.66000366210938,
      "close": 202.97000122070312,
      "volume": 2520300
    },
    {
      "time": "2026-04-22",
      "open": 203.9199981689453,
      "high": 204.41000366210938,
      "low": 202.52000427246094,
      "close": 202.8699951171875,
      "volume": 2108000
    },
    {
      "time": "2026-04-23",
      "open": 202.99000549316406,
      "high": 204.36000061035156,
      "low": 202.57000732421875,
      "close": 204.10000610351562,
      "volume": 2671200
    },
    {
      "time": "2026-04-24",
      "open": 204.4600067138672,
      "high": 204.74000549316406,
      "low": 203.25,
      "close": 203.52999877929688,
      "volume": 1956500
    },
    {
      "time": "2026-04-27",
      "open": 203.44000244140625,
      "high": 204.77999877929688,
      "low": 203.27999877929688,
      "close": 203.4600067138672,
      "volume": 2003700
    },
    {
      "time": "2026-04-28",
      "open": 204.19000244140625,
      "high": 204.49000549316406,
      "low": 202.9600067138672,
      "close": 203.5,
      "volume": 1975200
    },
    {
      "time": "2026-04-29",
      "open": 203.47999572753906,
      "high": 203.94000244140625,
      "low": 202.8800048828125,
      "close": 203.58999633789062,
      "volume": 1829700
    },
    {
      "time": "2026-04-30",
      "open": 203.5500030517578,
      "high": 207.02000427246094,
      "low": 203.52999877929688,
      "close": 206.77999877929688,
      "volume": 2816400
    },
    {
      "time": "2026-05-01",
      "open": 207.0800018310547,
      "high": 207.55999755859375,
      "low": 205.9199981689453,
      "close": 205.9499969482422,
      "volume": 2903300
    },
    {
      "time": "2026-05-04",
      "open": 205.39999389648438,
      "high": 206.4600067138672,
      "low": 204.39999389648438,
      "close": 204.64999389648438,
      "volume": 2761600
    },
    {
      "time": "2026-05-05",
      "open": 205.6999969482422,
      "high": 207.02000427246094,
      "low": 205.2899932861328,
      "close": 206.52000427246094,
      "volume": 1955600
    },
    {
      "time": "2026-05-06",
      "open": 207.6199951171875,
      "high": 208.35000610351562,
      "low": 207.10000610351562,
      "close": 207.94000244140625,
      "volume": 2654600
    },
    {
      "time": "2026-05-07",
      "open": 207.35000610351562,
      "high": 207.63999938964844,
      "low": 205.5,
      "close": 205.91000366210938,
      "volume": 2620400
    },
    {
      "time": "2026-05-08",
      "open": 206.8800048828125,
      "high": 207.47999572753906,
      "low": 206.4600067138672,
      "close": 207.0399932861328,
      "volume": 2107300
    },
    {
      "time": "2026-05-11",
      "open": 208.24000549316406,
      "high": 208.5500030517578,
      "low": 207.6300048828125,
      "close": 208.25,
      "volume": 2627200
    },
    {
      "time": "2026-05-12",
      "open": 208.0399932861328,
      "high": 208.8699951171875,
      "low": 206.72999572753906,
      "close": 208.50999450683594,
      "volume": 2439300
    },
    {
      "time": "2026-05-13",
      "open": 208.3300018310547,
      "high": 208.67999267578125,
      "low": 207.6199951171875,
      "close": 208.3699951171875,
      "volume": 1928700
    },
    {
      "time": "2026-05-14",
      "open": 208.99000549316406,
      "high": 209.72000122070312,
      "low": 208.7899932861328,
      "close": 209.00999450683594,
      "volume": 2162700
    },
    {
      "time": "2026-05-15",
      "open": 208.02000427246094,
      "high": 208.36000061035156,
      "low": 206.57000732421875,
      "close": 206.6699981689453,
      "volume": 2480100
    },
    {
      "time": "2026-05-18",
      "open": 207.0800018310547,
      "high": 207.66000366210938,
      "low": 206.27000427246094,
      "close": 207.3800048828125,
      "volume": 2523300
    },
    {
      "time": "2026-05-19",
      "open": 206.60000610351562,
      "high": 208.1300048828125,
      "low": 205.9600067138672,
      "close": 207.0800018310547,
      "volume": 2317300
    },
    {
      "time": "2026-05-20",
      "open": 207.6199951171875,
      "high": 208.63999938964844,
      "low": 206.9600067138672,
      "close": 208.3800048828125,
      "volume": 2472400
    },
    {
      "time": "2026-05-21",
      "open": 207.64999389648438,
      "high": 209.11000061035156,
      "low": 206.5500030517578,
      "close": 209.02000427246094,
      "volume": 1959000
    },
    {
      "time": "2026-05-22",
      "open": 209.9199981689453,
      "high": 211.49000549316406,
      "low": 209.85000610351562,
      "close": 210.89999389648438,
      "volume": 1829600
    },
    {
      "time": "2026-05-26",
      "open": 211.94000244140625,
      "high": 212.64999389648438,
      "low": 211.63999938964844,
      "close": 212.1300048828125,
      "volume": 2675000
    },
    {
      "time": "2026-05-27",
      "open": 212.80999755859375,
      "high": 212.80999755859375,
      "low": 211.4199981689453,
      "close": 211.8699951171875,
      "volume": 2234900
    },
    {
      "time": "2026-05-28",
      "open": 211.8300018310547,
      "high": 212.42999267578125,
      "low": 210.97000122070312,
      "close": 211.63999938964844,
      "volume": 2082200
    },
    {
      "time": "2026-05-29",
      "open": 212.25999450683594,
      "high": 212.5399932861328,
      "low": 211.6699981689453,
      "close": 211.85000610351562,
      "volume": 2211800
    },
    {
      "time": "2026-06-01",
      "open": 210.88999938964844,
      "high": 211.83999633789062,
      "low": 210.60000610351562,
      "close": 211.4199981689453,
      "volume": 3162800
    },
    {
      "time": "2026-06-02",
      "open": 211.47000122070312,
      "high": 213.49000549316406,
      "low": 211.39999389648438,
      "close": 213.27000427246094,
      "volume": 2321500
    },
    {
      "time": "2026-06-03",
      "open": 213,
      "high": 213.97000122070312,
      "low": 212.7100067138672,
      "close": 213.3000030517578,
      "volume": 2306700
    },
    {
      "time": "2026-06-04",
      "open": 214.19000244140625,
      "high": 215.25,
      "low": 213.77999877929688,
      "close": 214.94000244140625,
      "volume": 3147300
    },
    {
      "time": "2026-06-05",
      "open": 214.3000030517578,
      "high": 214.44000244140625,
      "low": 211.80999755859375,
      "close": 212.02000427246094,
      "volume": 4028600
    },
    {
      "time": "2026-06-08",
      "open": 213.41000366210938,
      "high": 214.08999633789062,
      "low": 212.3699951171875,
      "close": 212.55999755859375,
      "volume": 2319100
    },
    {
      "time": "2026-06-09",
      "open": 213.75999450683594,
      "high": 214.3800048828125,
      "low": 210.72999572753906,
      "close": 213.69000244140625,
      "volume": 4498500
    },
    {
      "time": "2026-06-10",
      "open": 213.61000061035156,
      "high": 214.4600067138672,
      "low": 211.4600067138672,
      "close": 211.5399932861328,
      "volume": 2549600
    },
    {
      "time": "2026-06-11",
      "open": 212.92999267578125,
      "high": 215.89999389648438,
      "low": 212.61000061035156,
      "close": 215.0800018310547,
      "volume": 3420700
    },
    {
      "time": "2026-06-12",
      "open": 215.75999450683594,
      "high": 217.6199951171875,
      "low": 215.2899932861328,
      "close": 217.08999633789062,
      "volume": 2952400
    },
    {
      "time": "2026-06-15",
      "open": 218.5399932861328,
      "high": 219.0399932861328,
      "low": 217.92999267578125,
      "close": 218.24000549316406,
      "volume": 3129600
    },
    {
      "time": "2026-06-16",
      "open": 219.05999755859375,
      "high": 219.92999267578125,
      "low": 217.91000366210938,
      "close": 218.02999877929688,
      "volume": 2462800
    },
    {
      "time": "2026-06-17",
      "open": 218.11000061035156,
      "high": 218.97000122070312,
      "low": 215.5800018310547,
      "close": 216.08999633789062,
      "volume": 5301400
    },
    {
      "time": "2026-06-18",
      "open": 218.02999877929688,
      "high": 218.41000366210938,
      "low": 216.32000732421875,
      "close": 216.5,
      "volume": 2165800
    },
    {
      "time": "2026-06-22",
      "open": 217.44000244140625,
      "high": 218.9199981689453,
      "low": 217.27999877929688,
      "close": 218.64999389648438,
      "volume": 2185600
    },
    {
      "time": "2026-06-23",
      "open": 216.9199981689453,
      "high": 218.14999389648438,
      "low": 215.85000610351562,
      "close": 217.42999267578125,
      "volume": 2421900
    },
    {
      "time": "2026-06-24",
      "open": 217.77999877929688,
      "high": 218.4199981689453,
      "low": 216.64999389648438,
      "close": 217.58999633789062,
      "volume": 2621400
    },
    {
      "time": "2026-06-25",
      "open": 220.27999877929688,
      "high": 222.16000366210938,
      "low": 219.8699951171875,
      "close": 220.49000549316406,
      "volume": 3180300
    },
    {
      "time": "2026-06-26",
      "open": 218.67999267578125,
      "high": 219.6999969482422,
      "low": 218.10000610351562,
      "close": 218.38999938964844,
      "volume": 2367500
    },
    {
      "time": "2026-06-29",
      "open": 218.8300018310547,
      "high": 218.8300018310547,
      "low": 216.99000549316406,
      "close": 218.6300048828125,
      "volume": 3764300
    },
    {
      "time": "2026-06-30",
      "open": 218.6699981689453,
      "high": 218.7899932861328,
      "low": 217.72000122070312,
      "close": 217.92999267578125,
      "volume": 4504900
    },
    {
      "time": "2026-07-01",
      "open": 217.16000366210938,
      "high": 218.67999267578125,
      "low": 216.69000244140625,
      "close": 217.3800048828125,
      "volume": 3459500
    },
    {
      "time": "2026-07-02",
      "open": 218.92999267578125,
      "high": 219.60000610351562,
      "low": 217.4199981689453,
      "close": 219.1699981689453,
      "volume": 4787800
    },
    {
      "time": "2026-07-06",
      "open": 219.69000244140625,
      "high": 220.13999938964844,
      "low": 218.77000427246094,
      "close": 219.44000244140625,
      "volume": 2619100
    },
    {
      "time": "2026-07-07",
      "open": 220.22999572753906,
      "high": 220.6999969482422,
      "low": 219.0399932861328,
      "close": 219.57000732421875,
      "volume": 2162100
    },
    {
      "time": "2026-07-08",
      "open": 218.5399932861328,
      "high": 218.9600067138672,
      "low": 217.42999267578125,
      "close": 217.63999938964844,
      "volume": 3329200
    },
    {
      "time": "2026-07-09",
      "open": 218.11000061035156,
      "high": 219.49000549316406,
      "low": 218.11000061035156,
      "close": 218.55999755859375,
      "volume": 3110800
    },
    {
      "time": "2026-07-10",
      "open": 218.8699951171875,
      "high": 219.47999572753906,
      "low": 218.13999938964844,
      "close": 219.1999969482422,
      "volume": 3070200
    },
    {
      "time": "2026-07-13",
      "open": 219.2899932861328,
      "high": 220.07000732421875,
      "low": 218.75,
      "close": 219.36000061035156,
      "volume": 3796500
    },
    {
      "time": "2026-07-14",
      "open": 219.42999267578125,
      "high": 220.25,
      "low": 218.4199981689453,
      "close": 218.60000610351562,
      "volume": 3256700
    },
    {
      "time": "2026-07-15",
      "open": 218.74000549316406,
      "high": 219.0500030517578,
      "low": 216.89999389648438,
      "close": 217.49000549316406,
      "volume": 3224300
    },
    {
      "time": "2026-07-16",
      "open": 217.69000244140625,
      "high": 218.91000366210938,
      "low": 217.5,
      "close": 218.86000061035156,
      "volume": 2308000
    },
    {
      "time": "2026-07-17",
      "open": 218.27000427246094,
      "high": 220.44000244140625,
      "low": 217.8800048828125,
      "close": 217.9199981689453,
      "volume": 2970700
    },
    {
      "time": "2026-07-20",
      "open": 218.47999572753906,
      "high": 218.83999633789062,
      "low": 216.61000061035156,
      "close": 216.9499969482422,
      "volume": 4635900
    },
    {
      "time": "2026-07-21",
      "open": 217.57000732421875,
      "high": 218.92999267578125,
      "low": 216.8699951171875,
      "close": 218.6300048828125,
      "volume": 2744000
    },
    {
      "time": "2026-07-22",
      "open": 219.25,
      "high": 220.1999969482422,
      "low": 218.91000366210938,
      "close": 219.33999633789062,
      "volume": 1936000
    },
    {
      "time": "2026-07-23",
      "open": 218.9600067138672,
      "high": 220.36000061035156,
      "low": 218.8000030517578,
      "close": 219.86000061035156,
      "volume": 2376300
    },
    {
      "time": "2026-07-24",
      "open": 219.8000030517578,
      "high": 221.66000366210938,
      "low": 219.8000030517578,
      "close": 221.02000427246094,
      "volume": 2673300
    },
    {
      "time": "2026-07-27",
      "open": 221.77999877929688,
      "high": 222.66000366210938,
      "low": 220.83999633789062,
      "close": 221.72000122070312,
      "volume": 4116200
    },
    {
      "time": "2026-07-28",
      "open": 222.3699951171875,
      "high": 223.5800018310547,
      "low": 222.1300048828125,
      "close": 222.99000549316406,
      "volume": 3608600
    },
    {
      "time": "2026-07-29",
      "open": 222.75,
      "high": 223.3000030517578,
      "low": 219.75,
      "close": 219.8000030517578,
      "volume": 4348700
    },
    {
      "time": "2026-07-30",
      "open": 219.57000732421875,
      "high": 220.6999969482422,
      "low": 218.14999389648438,
      "close": 220.5399932861328,
      "volume": 2545500
    },
    {
      "time": "2026-07-31",
      "open": 220.7899932861328,
      "high": 221.16000366210938,
      "low": 218.72999572753906,
      "close": 219.9499969482422,
      "volume": 2280200
    },
    {
      "time": "2026-08-03",
      "open": 220.42999267578125,
      "high": 221.22000122070312,
      "low": 219.99000549316406,
      "close": 221,
      "volume": 3074900
    },
    {
      "time": "2026-08-04",
      "open": 221.49000549316406,
      "high": 224.1999969482422,
      "low": 220.82000732421875,
      "close": 223.8699951171875,
      "volume": 3248700
    },
    {
      "time": "2026-08-05",
      "open": 224.52000427246094,
      "high": 225,
      "low": 223.42999267578125,
      "close": 223.99000549316406,
      "volume": 2272300
    },
    {
      "time": "2026-08-06",
      "open": 225.05999755859375,
      "high": 225.05999755859375,
      "low": 222.94000244140625,
      "close": 223.3699951171875,
      "volume": 2721000
    },
    {
      "time": "2026-08-07",
      "open": 223.25,
      "high": 224.4199981689453,
      "low": 222.60000610351562,
      "close": 224.30999755859375,
      "volume": 1735800
    },
    {
      "time": "2026-08-10",
      "open": 223.9199981689453,
      "high": 225.30999755859375,
      "low": 223.91000366210938,
      "close": 225.02000427246094,
      "volume": 2840200
    },
    {
      "time": "2026-08-11",
      "open": 224.77999877929688,
      "high": 226.0500030517578,
      "low": 224.75,
      "close": 225.35000610351562,
      "volume": 2389400
    },
    {
      "time": "2026-08-12",
      "open": 225.8300018310547,
      "high": 226.6199951171875,
      "low": 225.22000122070312,
      "close": 226.2899932861328,
      "volume": 3167600
    },
    {
      "time": "2026-08-13",
      "open": 226.72000122070312,
      "high": 227.5399932861328,
      "low": 226.4499969482422,
      "close": 227.0500030517578,
      "volume": 2239100
    },
    {
      "time": "2026-08-14",
      "open": 227.41000366210938,
      "high": 227.69000244140625,
      "low": 227,
      "close": 227.50999450683594,
      "volume": 2027800
    },
    {
      "time": "2026-08-17",
      "open": 227.10000610351562,
      "high": 227.86000061035156,
      "low": 226.61000061035156,
      "close": 226.69000244140625,
      "volume": 2460700
    },
    {
      "time": "2026-08-18",
      "open": 226.9600067138672,
      "high": 227.4199981689453,
      "low": 226.2899932861328,
      "close": 226.32000732421875,
      "volume": 2187300
    },
    {
      "time": "2026-08-19",
      "open": 227.7100067138672,
      "high": 228.57000732421875,
      "low": 226.75,
      "close": 226.9499969482422,
      "volume": 7409500
    },
    {
      "time": "2026-08-20",
      "open": 225.9199981689453,
      "high": 227.17999267578125,
      "low": 225.08999633789062,
      "close": 225.19000244140625,
      "volume": 1907800
    },
    {
      "time": "2026-08-21",
      "open": 226.27000427246094,
      "high": 226.8300018310547,
      "low": 226.07000732421875,
      "close": 226.39999389648438,
      "volume": 1935200
    },
    {
      "time": "2026-08-24",
      "open": 226.3000030517578,
      "high": 226.8300018310547,
      "low": 225.8699951171875,
      "close": 226.6999969482422,
      "volume": 1771500
    },
    {
      "time": "2026-08-25",
      "open": 227.02999877929688,
      "high": 227.02999877929688,
      "low": 225.9199981689453,
      "close": 226.7899932861328,
      "volume": 2258300
    },
    {
      "time": "2026-08-26",
      "open": 226.27999877929688,
      "high": 227.33999633789062,
      "low": 226.14999389648438,
      "close": 226.8300018310547,
      "volume": 2071900
    },
    {
      "time": "2026-08-27",
      "open": 226.13999938964844,
      "high": 226.13999938964844,
      "low": 224.91000366210938,
      "close": 225.4499969482422,
      "volume": 1769400
    },
    {
      "time": "2026-08-28",
      "open": 225.8000030517578,
      "high": 226.05999755859375,
      "low": 224.8000030517578,
      "close": 225.2899932861328,
      "volume": 1868400
    },
    {
      "time": "2026-08-31",
      "open": 224.75,
      "high": 225.1199951171875,
      "low": 224.33999633789062,
      "close": 224.85000610351562,
      "volume": 2073000
    },
    {
      "time": "2026-09-01",
      "open": 224.8000030517578,
      "high": 225.4499969482422,
      "low": 223.52000427246094,
      "close": 223.9600067138672,
      "volume": 2382900
    },
    {
      "time": "2026-09-02",
      "open": 224.47999572753906,
      "high": 225.69000244140625,
      "low": 224.32000732421875,
      "close": 225.41000366210938,
      "volume": 1846900
    },
    {
      "time": "2026-09-03",
      "open": 226.13999938964844,
      "high": 227.05999755859375,
      "low": 225.22000122070312,
      "close": 227.02000427246094,
      "volume": 2020300
    },
    {
      "time": "2026-09-04",
      "open": 225.8000030517578,
      "high": 226.9600067138672,
      "low": 225.6999969482422,
      "close": 226.4600067138672,
      "volume": 1756500
    },
    {
      "time": "2026-09-08",
      "open": 225.72000122070312,
      "high": 226.10000610351562,
      "low": 224.5,
      "close": 224.63999938964844,
      "volume": 2026200
    },
    {
      "time": "2026-09-09",
      "open": 224.36000061035156,
      "high": 224.66000366210938,
      "low": 223.7100067138672,
      "close": 223.9199981689453,
      "volume": 2067200
    },
    {
      "time": "2026-09-10",
      "open": 223.22000122070312,
      "high": 223.60000610351562,
      "low": 222.13999938964844,
      "close": 222.36000061035156,
      "volume": 1812100
    },
    {
      "time": "2026-09-11",
      "open": 224.22999572753906,
      "high": 224.52999877929688,
      "low": 223.2899932861328,
      "close": 223.97000122070312,
      "volume": 2420500
    },
    {
      "time": "2026-09-14",
      "open": 223.41000366210938,
      "high": 223.80889892578125,
      "low": 222.49000549316406,
      "close": 222.9199981689453,
      "volume": 2169086
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 186.09039978027343
    },
    {
      "time": "2025-11-24",
      "value": 186.10499969482422
    },
    {
      "time": "2025-11-25",
      "value": 186.1779998779297
    },
    {
      "time": "2025-11-26",
      "value": 186.25919982910156
    },
    {
      "time": "2025-11-28",
      "value": 186.35239959716796
    },
    {
      "time": "2025-12-01",
      "value": 186.42179962158204
    },
    {
      "time": "2025-12-02",
      "value": 186.48259979248047
    },
    {
      "time": "2025-12-03",
      "value": 186.56919982910156
    },
    {
      "time": "2025-12-04",
      "value": 186.66260009765625
    },
    {
      "time": "2025-12-05",
      "value": 186.7690002441406
    },
    {
      "time": "2025-12-08",
      "value": 186.8264001464844
    },
    {
      "time": "2025-12-09",
      "value": 186.88980010986327
    },
    {
      "time": "2025-12-10",
      "value": 186.99119995117186
    },
    {
      "time": "2025-12-11",
      "value": 187.1166000366211
    },
    {
      "time": "2025-12-12",
      "value": 187.23600006103516
    },
    {
      "time": "2025-12-15",
      "value": 187.35
    },
    {
      "time": "2025-12-16",
      "value": 187.43059997558595
    },
    {
      "time": "2025-12-17",
      "value": 187.50679992675782
    },
    {
      "time": "2025-12-18",
      "value": 187.58259979248047
    },
    {
      "time": "2025-12-19",
      "value": 187.68759979248046
    },
    {
      "time": "2025-12-22",
      "value": 187.86579986572266
    },
    {
      "time": "2025-12-23",
      "value": 188.0129998779297
    },
    {
      "time": "2025-12-24",
      "value": 188.14779968261718
    },
    {
      "time": "2025-12-26",
      "value": 188.27039978027344
    },
    {
      "time": "2025-12-29",
      "value": 188.42779968261718
    },
    {
      "time": "2025-12-30",
      "value": 188.56239959716797
    },
    {
      "time": "2025-12-31",
      "value": 188.64179962158204
    },
    {
      "time": "2026-01-02",
      "value": 188.75359954833985
    },
    {
      "time": "2026-01-05",
      "value": 188.91359954833985
    },
    {
      "time": "2026-01-06",
      "value": 189.09539947509765
    },
    {
      "time": "2026-01-07",
      "value": 189.21319946289063
    },
    {
      "time": "2026-01-08",
      "value": 189.3491995239258
    },
    {
      "time": "2026-01-09",
      "value": 189.53579956054688
    },
    {
      "time": "2026-01-12",
      "value": 189.75379943847656
    },
    {
      "time": "2026-01-13",
      "value": 189.97359924316407
    },
    {
      "time": "2026-01-14",
      "value": 190.21199920654297
    },
    {
      "time": "2026-01-15",
      "value": 190.4825991821289
    },
    {
      "time": "2026-01-16",
      "value": 190.7635989379883
    },
    {
      "time": "2026-01-20",
      "value": 190.97399871826173
    },
    {
      "time": "2026-01-21",
      "value": 191.243798828125
    },
    {
      "time": "2026-01-22",
      "value": 191.49619873046876
    },
    {
      "time": "2026-01-23",
      "value": 191.70839874267577
    },
    {
      "time": "2026-01-26",
      "value": 191.90319854736327
    },
    {
      "time": "2026-01-27",
      "value": 192.078798828125
    },
    {
      "time": "2026-01-28",
      "value": 192.29399871826172
    },
    {
      "time": "2026-01-29",
      "value": 192.54279876708983
    },
    {
      "time": "2026-01-30",
      "value": 192.83659881591797
    },
    {
      "time": "2026-02-02",
      "value": 193.16479888916015
    },
    {
      "time": "2026-02-03",
      "value": 193.5219989013672
    },
    {
      "time": "2026-02-04",
      "value": 193.93619903564453
    },
    {
      "time": "2026-02-05",
      "value": 194.2769989013672
    },
    {
      "time": "2026-02-06",
      "value": 194.698798828125
    },
    {
      "time": "2026-02-09",
      "value": 195.058798828125
    },
    {
      "time": "2026-02-10",
      "value": 195.39079895019532
    },
    {
      "time": "2026-02-11",
      "value": 195.71779907226562
    },
    {
      "time": "2026-02-12",
      "value": 196.02699920654297
    },
    {
      "time": "2026-02-13",
      "value": 196.3725991821289
    },
    {
      "time": "2026-02-17",
      "value": 196.6777993774414
    },
    {
      "time": "2026-02-18",
      "value": 196.99719909667968
    },
    {
      "time": "2026-02-19",
      "value": 197.31239898681642
    },
    {
      "time": "2026-02-20",
      "value": 197.66119903564453
    },
    {
      "time": "2026-02-23",
      "value": 197.98739929199218
    },
    {
      "time": "2026-02-24",
      "value": 198.2793994140625
    },
    {
      "time": "2026-02-25",
      "value": 198.5495993041992
    },
    {
      "time": "2026-02-26",
      "value": 198.83819915771485
    },
    {
      "time": "2026-02-27",
      "value": 199.11879913330077
    },
    {
      "time": "2026-03-02",
      "value": 199.42779907226563
    },
    {
      "time": "2026-03-03",
      "value": 199.6937991333008
    },
    {
      "time": "2026-03-04",
      "value": 199.97639923095704
    },
    {
      "time": "2026-03-05",
      "value": 200.19699920654296
    },
    {
      "time": "2026-03-06",
      "value": 200.36199920654298
    },
    {
      "time": "2026-03-09",
      "value": 200.53339935302733
    },
    {
      "time": "2026-03-10",
      "value": 200.6743994140625
    },
    {
      "time": "2026-03-11",
      "value": 200.80659942626954
    },
    {
      "time": "2026-03-12",
      "value": 200.89479949951172
    },
    {
      "time": "2026-03-13",
      "value": 200.99279968261717
    },
    {
      "time": "2026-03-16",
      "value": 201.14839965820312
    },
    {
      "time": "2026-03-17",
      "value": 201.27879974365234
    },
    {
      "time": "2026-03-18",
      "value": 201.32079986572265
    },
    {
      "time": "2026-03-19",
      "value": 201.32440002441408
    },
    {
      "time": "2026-03-20",
      "value": 201.33440002441407
    },
    {
      "time": "2026-03-23",
      "value": 201.34100006103515
    },
    {
      "time": "2026-03-24",
      "value": 201.34380004882811
    },
    {
      "time": "2026-03-25",
      "value": 201.35840026855467
    },
    {
      "time": "2026-03-26",
      "value": 201.35200042724608
    },
    {
      "time": "2026-03-27",
      "value": 201.2654006958008
    },
    {
      "time": "2026-03-30",
      "value": 201.15780059814452
    },
    {
      "time": "2026-03-31",
      "value": 201.11440063476562
    },
    {
      "time": "2026-04-01",
      "value": 201.13320068359374
    },
    {
      "time": "2026-04-02",
      "value": 201.10380065917968
    },
    {
      "time": "2026-04-06",
      "value": 201.08500061035156
    },
    {
      "time": "2026-04-07",
      "value": 201.08480072021484
    },
    {
      "time": "2026-04-08",
      "value": 201.15920074462892
    },
    {
      "time": "2026-04-09",
      "value": 201.2540005493164
    },
    {
      "time": "2026-04-10",
      "value": 201.31440063476563
    },
    {
      "time": "2026-04-13",
      "value": 201.37480072021484
    },
    {
      "time": "2026-04-14",
      "value": 201.43900085449218
    },
    {
      "time": "2026-04-15",
      "value": 201.45080078125
    },
    {
      "time": "2026-04-16",
      "value": 201.45300079345702
    },
    {
      "time": "2026-04-17",
      "value": 201.46580078125
    },
    {
      "time": "2026-04-20",
      "value": 201.50180084228515
    },
    {
      "time": "2026-04-21",
      "value": 201.43340087890624
    },
    {
      "time": "2026-04-22",
      "value": 201.37040069580078
    },
    {
      "time": "2026-04-23",
      "value": 201.33580078125
    },
    {
      "time": "2026-04-24",
      "value": 201.26980072021485
    },
    {
      "time": "2026-04-27",
      "value": 201.24680084228515
    },
    {
      "time": "2026-04-28",
      "value": 201.19420074462892
    },
    {
      "time": "2026-04-29",
      "value": 201.1490005493164
    },
    {
      "time": "2026-04-30",
      "value": 201.1538006591797
    },
    {
      "time": "2026-05-01",
      "value": 201.15040069580078
    },
    {
      "time": "2026-05-04",
      "value": 201.10580047607422
    },
    {
      "time": "2026-05-05",
      "value": 201.13140045166017
    },
    {
      "time": "2026-05-06",
      "value": 201.16700042724608
    },
    {
      "time": "2026-05-07",
      "value": 201.15220062255858
    },
    {
      "time": "2026-05-08",
      "value": 201.15440063476564
    },
    {
      "time": "2026-05-11",
      "value": 201.1742007446289
    },
    {
      "time": "2026-05-12",
      "value": 201.20820068359376
    },
    {
      "time": "2026-05-13",
      "value": 201.29020050048828
    },
    {
      "time": "2026-05-14",
      "value": 201.37060028076172
    },
    {
      "time": "2026-05-15",
      "value": 201.45740020751953
    },
    {
      "time": "2026-05-18",
      "value": 201.60440032958985
    },
    {
      "time": "2026-05-19",
      "value": 201.73660034179687
    },
    {
      "time": "2026-05-20",
      "value": 201.9058004760742
    },
    {
      "time": "2026-05-21",
      "value": 202.09840057373046
    },
    {
      "time": "2026-05-22",
      "value": 202.37640045166015
    },
    {
      "time": "2026-05-26",
      "value": 202.6736004638672
    },
    {
      "time": "2026-05-27",
      "value": 202.93560028076172
    },
    {
      "time": "2026-05-28",
      "value": 203.1818002319336
    },
    {
      "time": "2026-05-29",
      "value": 203.4838003540039
    },
    {
      "time": "2026-06-01",
      "value": 203.78280029296874
    },
    {
      "time": "2026-06-02",
      "value": 204.15780029296874
    },
    {
      "time": "2026-06-03",
      "value": 204.50600036621094
    },
    {
      "time": "2026-06-04",
      "value": 204.86560028076173
    },
    {
      "time": "2026-06-05",
      "value": 205.1534002685547
    },
    {
      "time": "2026-06-08",
      "value": 205.47920013427733
    },
    {
      "time": "2026-06-09",
      "value": 205.88600006103516
    },
    {
      "time": "2026-06-10",
      "value": 206.25619995117188
    },
    {
      "time": "2026-06-11",
      "value": 206.63380004882814
    },
    {
      "time": "2026-06-12",
      "value": 207.04220001220702
    },
    {
      "time": "2026-06-15",
      "value": 207.46720001220703
    },
    {
      "time": "2026-06-16",
      "value": 207.87100006103515
    },
    {
      "time": "2026-06-17",
      "value": 208.24119995117186
    },
    {
      "time": "2026-06-18",
      "value": 208.5316000366211
    },
    {
      "time": "2026-06-22",
      "value": 208.84559997558594
    },
    {
      "time": "2026-06-23",
      "value": 209.16799987792967
    },
    {
      "time": "2026-06-24",
      "value": 209.46759979248046
    },
    {
      "time": "2026-06-25",
      "value": 209.8181997680664
    },
    {
      "time": "2026-06-26",
      "value": 210.14519989013672
    },
    {
      "time": "2026-06-29",
      "value": 210.4661999511719
    },
    {
      "time": "2026-06-30",
      "value": 210.7399996948242
    },
    {
      "time": "2026-07-01",
      "value": 211.00259979248048
    },
    {
      "time": "2026-07-02",
      "value": 211.3265997314453
    },
    {
      "time": "2026-07-06",
      "value": 211.65799987792968
    },
    {
      "time": "2026-07-07",
      "value": 211.96739990234374
    },
    {
      "time": "2026-07-08",
      "value": 212.24959991455077
    },
    {
      "time": "2026-07-09",
      "value": 212.55159973144532
    },
    {
      "time": "2026-07-10",
      "value": 212.86559967041015
    },
    {
      "time": "2026-07-13",
      "value": 213.18099975585938
    },
    {
      "time": "2026-07-14",
      "value": 213.41739990234376
    },
    {
      "time": "2026-07-15",
      "value": 213.64820007324218
    },
    {
      "time": "2026-07-16",
      "value": 213.93240020751952
    },
    {
      "time": "2026-07-17",
      "value": 214.16040008544923
    },
    {
      "time": "2026-07-20",
      "value": 214.34059997558595
    },
    {
      "time": "2026-07-21",
      "value": 214.595
    },
    {
      "time": "2026-07-22",
      "value": 214.84100006103515
    },
    {
      "time": "2026-07-23",
      "value": 215.0732000732422
    },
    {
      "time": "2026-07-24",
      "value": 215.32340026855468
    },
    {
      "time": "2026-07-27",
      "value": 215.590400390625
    },
    {
      "time": "2026-07-28",
      "value": 215.87000061035155
    },
    {
      "time": "2026-07-29",
      "value": 216.1326007080078
    },
    {
      "time": "2026-07-30",
      "value": 216.3958004760742
    },
    {
      "time": "2026-07-31",
      "value": 216.65320037841798
    },
    {
      "time": "2026-08-03",
      "value": 216.90560028076172
    },
    {
      "time": "2026-08-04",
      "value": 217.20260009765624
    },
    {
      "time": "2026-08-05",
      "value": 217.46440032958984
    },
    {
      "time": "2026-08-06",
      "value": 217.68920013427734
    },
    {
      "time": "2026-08-07",
      "value": 217.93800018310546
    },
    {
      "time": "2026-08-10",
      "value": 218.20560028076173
    },
    {
      "time": "2026-08-11",
      "value": 218.4756002807617
    },
    {
      "time": "2026-08-12",
      "value": 218.77300018310547
    },
    {
      "time": "2026-08-13",
      "value": 219.0486001586914
    },
    {
      "time": "2026-08-14",
      "value": 219.33279998779298
    },
    {
      "time": "2026-08-17",
      "value": 219.56779998779297
    },
    {
      "time": "2026-08-18",
      "value": 219.85380004882813
    },
    {
      "time": "2026-08-19",
      "value": 220.1416000366211
    },
    {
      "time": "2026-08-20",
      "value": 220.3716000366211
    },
    {
      "time": "2026-08-21",
      "value": 220.66880004882813
    },
    {
      "time": "2026-08-24",
      "value": 220.90119995117186
    },
    {
      "time": "2026-08-25",
      "value": 221.0951998901367
    },
    {
      "time": "2026-08-26",
      "value": 221.26699981689453
    },
    {
      "time": "2026-08-27",
      "value": 221.41539978027345
    },
    {
      "time": "2026-08-28",
      "value": 221.59939971923828
    },
    {
      "time": "2026-08-31",
      "value": 221.76639984130858
    },
    {
      "time": "2026-09-01",
      "value": 221.87260009765626
    },
    {
      "time": "2026-09-02",
      "value": 222.0322003173828
    },
    {
      "time": "2026-09-03",
      "value": 222.22080047607423
    },
    {
      "time": "2026-09-04",
      "value": 222.3402005004883
    },
    {
      "time": "2026-09-08",
      "value": 222.4652005004883
    },
    {
      "time": "2026-09-09",
      "value": 222.57100036621094
    },
    {
      "time": "2026-09-10",
      "value": 222.65960052490234
    },
    {
      "time": "2026-09-11",
      "value": 222.79140045166017
    },
    {
      "time": "2026-09-14",
      "value": 222.86640045166016
    }
  ],
  "analysis": null
}