{
  "ok": true,
  "cached": false,
  "ticker": "VV",
  "price": 339.85,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Should Vanguard Large-Cap Index Fund ETF Shares (VV) Be on Your Investing Radar?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/vanguard-large-cap-index-fund-102002570.html",
      "published": "2026-05-29"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 293.07000732421875,
      "high": 294.29998779296875,
      "low": 292.9100036621094,
      "close": 293.9599914550781,
      "volume": 132900
    },
    {
      "time": "2025-07-28",
      "open": 294.3900146484375,
      "high": 294.57000732421875,
      "low": 293.5199890136719,
      "close": 294.010009765625,
      "volume": 151700
    },
    {
      "time": "2025-07-29",
      "open": 294.6300048828125,
      "high": 294.8800048828125,
      "low": 292.8800048828125,
      "close": 293.30999755859375,
      "volume": 160400
    },
    {
      "time": "2025-07-30",
      "open": 293.5799865722656,
      "high": 294.3900146484375,
      "low": 291.6199951171875,
      "close": 292.9100036621094,
      "volume": 246500
    },
    {
      "time": "2025-07-31",
      "open": 295.55999755859375,
      "high": 295.55999755859375,
      "low": 291.5400085449219,
      "close": 292.05999755859375,
      "volume": 219600
    },
    {
      "time": "2025-08-01",
      "open": 289.1000061035156,
      "high": 289.1000061035156,
      "low": 286.04998779296875,
      "close": 287.20001220703125,
      "volume": 273900
    },
    {
      "time": "2025-08-04",
      "open": 288.8800048828125,
      "high": 291.55999755859375,
      "low": 288.8800048828125,
      "close": 291.54998779296875,
      "volume": 202300
    },
    {
      "time": "2025-08-05",
      "open": 291.739990234375,
      "high": 292.1700134277344,
      "low": 289.5799865722656,
      "close": 290.05999755859375,
      "volume": 151700
    },
    {
      "time": "2025-08-06",
      "open": 290.55999755859375,
      "high": 292.6199951171875,
      "low": 290.20001220703125,
      "close": 292.3800048828125,
      "volume": 173700
    },
    {
      "time": "2025-08-07",
      "open": 293.9200134277344,
      "high": 294.20001220703125,
      "low": 290.70001220703125,
      "close": 292.2200012207031,
      "volume": 143300
    },
    {
      "time": "2025-08-08",
      "open": 293.1099853515625,
      "high": 294.5799865722656,
      "low": 292.9800109863281,
      "close": 294.3900146484375,
      "volume": 113800
    },
    {
      "time": "2025-08-11",
      "open": 294.45001220703125,
      "high": 295.1499938964844,
      "low": 293.239990234375,
      "close": 293.70001220703125,
      "volume": 215600
    },
    {
      "time": "2025-08-12",
      "open": 294.94000244140625,
      "high": 296.8800048828125,
      "low": 294.2300109863281,
      "close": 296.8800048828125,
      "volume": 165800
    },
    {
      "time": "2025-08-13",
      "open": 297.8800048828125,
      "high": 298.3599853515625,
      "low": 296.70001220703125,
      "close": 297.69000244140625,
      "volume": 154000
    },
    {
      "time": "2025-08-14",
      "open": 296.6400146484375,
      "high": 298.0199890136719,
      "low": 296.5899963378906,
      "close": 297.6600036621094,
      "volume": 176100
    },
    {
      "time": "2025-08-15",
      "open": 298.3399963378906,
      "high": 298.3399963378906,
      "low": 296.6400146484375,
      "close": 297.0199890136719,
      "volume": 204400
    },
    {
      "time": "2025-08-18",
      "open": 296.8299865722656,
      "high": 297.239990234375,
      "low": 296.5799865722656,
      "close": 296.9800109863281,
      "volume": 139300
    },
    {
      "time": "2025-08-19",
      "open": 296.92999267578125,
      "high": 297.2799987792969,
      "low": 294.6400146484375,
      "close": 295.1400146484375,
      "volume": 225500
    },
    {
      "time": "2025-08-20",
      "open": 295.0799865722656,
      "high": 295.0799865722656,
      "low": 291.9700012207031,
      "close": 294.3900146484375,
      "volume": 146500
    },
    {
      "time": "2025-08-21",
      "open": 293.489990234375,
      "high": 294.3999938964844,
      "low": 292.54998779296875,
      "close": 293.260009765625,
      "volume": 151700
    },
    {
      "time": "2025-08-22",
      "open": 294.1499938964844,
      "high": 298.32000732421875,
      "low": 294.1499938964844,
      "close": 297.989990234375,
      "volume": 208800
    },
    {
      "time": "2025-08-25",
      "open": 297.29998779296875,
      "high": 297.7300109863281,
      "low": 296.4599914550781,
      "close": 296.5299987792969,
      "volume": 199500
    },
    {
      "time": "2025-08-26",
      "open": 296.29998779296875,
      "high": 297.9700012207031,
      "low": 296.17999267578125,
      "close": 297.8500061035156,
      "volume": 664500
    },
    {
      "time": "2025-08-27",
      "open": 297.6300048828125,
      "high": 298.8299865722656,
      "low": 297.57000732421875,
      "close": 298.5299987792969,
      "volume": 300700
    },
    {
      "time": "2025-08-28",
      "open": 298.8900146484375,
      "high": 299.9200134277344,
      "low": 298.1000061035156,
      "close": 299.7300109863281,
      "volume": 356900
    },
    {
      "time": "2025-08-29",
      "open": 299.0299987792969,
      "high": 299.1099853515625,
      "low": 296.92999267578125,
      "close": 298.1199951171875,
      "volume": 360000
    },
    {
      "time": "2025-09-02",
      "open": 294.1700134277344,
      "high": 295.7099914550781,
      "low": 293.19000244140625,
      "close": 295.6400146484375,
      "volume": 187200
    },
    {
      "time": "2025-09-03",
      "open": 296.8699951171875,
      "high": 297.4800109863281,
      "low": 295.7699890136719,
      "close": 297.19000244140625,
      "volume": 149000
    },
    {
      "time": "2025-09-04",
      "open": 297.5400085449219,
      "high": 299.739990234375,
      "low": 297.1700134277344,
      "close": 299.69000244140625,
      "volume": 184200
    },
    {
      "time": "2025-09-05",
      "open": 301.0199890136719,
      "high": 301.1199951171875,
      "low": 297,
      "close": 298.8399963378906,
      "volume": 188600
    },
    {
      "time": "2025-09-08",
      "open": 299.5899963378906,
      "high": 300.1499938964844,
      "low": 299.0899963378906,
      "close": 299.6700134277344,
      "volume": 147000
    },
    {
      "time": "2025-09-09",
      "open": 299.95001220703125,
      "high": 300.7099914550781,
      "low": 299.1499938964844,
      "close": 300.510009765625,
      "volume": 158200
    },
    {
      "time": "2025-09-10",
      "open": 302.260009765625,
      "high": 302.5299987792969,
      "low": 300.69000244140625,
      "close": 301.4100036621094,
      "volume": 174300
    },
    {
      "time": "2025-09-11",
      "open": 302.4100036621094,
      "high": 304.1300048828125,
      "low": 302.1000061035156,
      "close": 303.8800048828125,
      "volume": 186800
    },
    {
      "time": "2025-09-12",
      "open": 303.989990234375,
      "high": 304.5199890136719,
      "low": 303.6300048828125,
      "close": 303.80999755859375,
      "volume": 154100
    },
    {
      "time": "2025-09-15",
      "open": 304.8500061035156,
      "high": 305.42999267578125,
      "low": 304.7200012207031,
      "close": 305.42999267578125,
      "volume": 202100
    },
    {
      "time": "2025-09-16",
      "open": 305.75,
      "high": 305.7799987792969,
      "low": 304.6600036621094,
      "close": 305.0299987792969,
      "volume": 158700
    },
    {
      "time": "2025-09-17",
      "open": 305.0299987792969,
      "high": 305.70001220703125,
      "low": 302.3500061035156,
      "close": 304.2200012207031,
      "volume": 314500
    },
    {
      "time": "2025-09-18",
      "open": 306.0799865722656,
      "high": 307.3500061035156,
      "low": 305.2799987792969,
      "close": 306.1000061035156,
      "volume": 169000
    },
    {
      "time": "2025-09-19",
      "open": 307.260009765625,
      "high": 308.0899963378906,
      "low": 306.1300048828125,
      "close": 307.8599853515625,
      "volume": 175400
    },
    {
      "time": "2025-09-22",
      "open": 307.1499938964844,
      "high": 309.3999938964844,
      "low": 307.0400085449219,
      "close": 309.1400146484375,
      "volume": 155600
    },
    {
      "time": "2025-09-23",
      "open": 309.0799865722656,
      "high": 309.32000732421875,
      "low": 306.8699951171875,
      "close": 307.4599914550781,
      "volume": 181200
    },
    {
      "time": "2025-09-24",
      "open": 308.0799865722656,
      "high": 308.0799865722656,
      "low": 305.7699890136719,
      "close": 306.3599853515625,
      "volume": 168600
    },
    {
      "time": "2025-09-25",
      "open": 305.0199890136719,
      "high": 305.6099853515625,
      "low": 303.32000732421875,
      "close": 304.94000244140625,
      "volume": 210600
    },
    {
      "time": "2025-09-26",
      "open": 305.8599853515625,
      "high": 307,
      "low": 305.0799865722656,
      "close": 306.760009765625,
      "volume": 186200
    },
    {
      "time": "2025-09-29",
      "open": 307.1199951171875,
      "high": 307.5400085449219,
      "low": 306.0899963378906,
      "close": 306.8699951171875,
      "volume": 170100
    },
    {
      "time": "2025-09-30",
      "open": 306.4700012207031,
      "high": 308.1300048828125,
      "low": 305.8800048828125,
      "close": 307.8599853515625,
      "volume": 266800
    },
    {
      "time": "2025-10-01",
      "open": 306.6600036621094,
      "high": 309.3900146484375,
      "low": 306.510009765625,
      "close": 309.0400085449219,
      "volume": 258700
    },
    {
      "time": "2025-10-02",
      "open": 309.94000244140625,
      "high": 309.94000244140625,
      "low": 308.260009765625,
      "close": 309.25,
      "volume": 197300
    },
    {
      "time": "2025-10-03",
      "open": 309.69000244140625,
      "high": 310.8399963378906,
      "low": 308.9200134277344,
      "close": 309.239990234375,
      "volume": 159500
    },
    {
      "time": "2025-10-06",
      "open": 310.510009765625,
      "high": 310.8900146484375,
      "low": 309.5199890136719,
      "close": 310.489990234375,
      "volume": 276100
    },
    {
      "time": "2025-10-07",
      "open": 310.9599914550781,
      "high": 310.9800109863281,
      "low": 308.57000732421875,
      "close": 309.2200012207031,
      "volume": 215500
    },
    {
      "time": "2025-10-08",
      "open": 309.8800048828125,
      "high": 311.1700134277344,
      "low": 309.510009765625,
      "close": 311.1499938964844,
      "volume": 207800
    },
    {
      "time": "2025-10-09",
      "open": 311.3900146484375,
      "high": 311.4800109863281,
      "low": 309.4200134277344,
      "close": 310.2699890136719,
      "volume": 252100
    },
    {
      "time": "2025-10-10",
      "open": 310.7699890136719,
      "high": 311.6600036621094,
      "low": 301.8800048828125,
      "close": 301.8999938964844,
      "volume": 425500
    },
    {
      "time": "2025-10-13",
      "open": 305.6199951171875,
      "high": 307.29998779296875,
      "low": 305.1499938964844,
      "close": 306.6099853515625,
      "volume": 182900
    },
    {
      "time": "2025-10-14",
      "open": 303.9700012207031,
      "high": 307.8500061035156,
      "low": 302.2099914550781,
      "close": 306.239990234375,
      "volume": 239700
    },
    {
      "time": "2025-10-15",
      "open": 308.489990234375,
      "high": 309.94000244140625,
      "low": 304.82000732421875,
      "close": 307.5799865722656,
      "volume": 315600
    },
    {
      "time": "2025-10-16",
      "open": 308.3800048828125,
      "high": 309.1099853515625,
      "low": 303.94000244140625,
      "close": 305.44000244140625,
      "volume": 318200
    },
    {
      "time": "2025-10-17",
      "open": 304.7300109863281,
      "high": 307.6300048828125,
      "low": 304.2200012207031,
      "close": 307,
      "volume": 255300
    },
    {
      "time": "2025-10-20",
      "open": 308.42999267578125,
      "high": 310.69000244140625,
      "low": 308.42999267578125,
      "close": 310.3299865722656,
      "volume": 181400
    },
    {
      "time": "2025-10-21",
      "open": 310.4100036621094,
      "high": 311.05999755859375,
      "low": 309.7799987792969,
      "close": 310.0400085449219,
      "volume": 151900
    },
    {
      "time": "2025-10-22",
      "open": 310.6499938964844,
      "high": 310.6499938964844,
      "low": 306.5299987792969,
      "close": 308.57000732421875,
      "volume": 184000
    },
    {
      "time": "2025-10-23",
      "open": 308.7900085449219,
      "high": 310.9200134277344,
      "low": 308.6199951171875,
      "close": 310.4700012207031,
      "volume": 160500
    },
    {
      "time": "2025-10-24",
      "open": 312.6600036621094,
      "high": 313.6600036621094,
      "low": 312.3900146484375,
      "close": 312.95001220703125,
      "volume": 168000
    },
    {
      "time": "2025-10-27",
      "open": 315.7200012207031,
      "high": 316.94000244140625,
      "low": 315.3999938964844,
      "close": 316.8399963378906,
      "volume": 242200
    },
    {
      "time": "2025-10-28",
      "open": 317.8699951171875,
      "high": 318.5,
      "low": 316.739990234375,
      "close": 317.6300048828125,
      "volume": 255400
    },
    {
      "time": "2025-10-29",
      "open": 318.44000244140625,
      "high": 318.8399963378906,
      "low": 315.7900085449219,
      "close": 317.9800109863281,
      "volume": 449000
    },
    {
      "time": "2025-10-30",
      "open": 315.9599914550781,
      "high": 317.0400085449219,
      "low": 314.2200012207031,
      "close": 314.2200012207031,
      "volume": 284900
    },
    {
      "time": "2025-10-31",
      "open": 316.82000732421875,
      "high": 316.82000732421875,
      "low": 314.0799865722656,
      "close": 315.5400085449219,
      "volume": 197600
    },
    {
      "time": "2025-11-03",
      "open": 317.04998779296875,
      "high": 317.04998779296875,
      "low": 314.4100036621094,
      "close": 315.9100036621094,
      "volume": 190400
    },
    {
      "time": "2025-11-04",
      "open": 312.55999755859375,
      "high": 314.29998779296875,
      "low": 311.8399963378906,
      "close": 312.07000732421875,
      "volume": 188700
    },
    {
      "time": "2025-11-05",
      "open": 311.9800109863281,
      "high": 314.67999267578125,
      "low": 311.69000244140625,
      "close": 313.0799865722656,
      "volume": 253700
    },
    {
      "time": "2025-11-06",
      "open": 312.75,
      "high": 312.92999267578125,
      "low": 309.1099853515625,
      "close": 309.760009765625,
      "volume": 243300
    },
    {
      "time": "2025-11-07",
      "open": 308.6300048828125,
      "high": 310.1199951171875,
      "low": 305.5400085449219,
      "close": 310.0199890136719,
      "volume": 293300
    },
    {
      "time": "2025-11-10",
      "open": 313.04998779296875,
      "high": 315.3299865722656,
      "low": 312.1300048828125,
      "close": 314.9800109863281,
      "volume": 213800
    },
    {
      "time": "2025-11-11",
      "open": 314.3599853515625,
      "high": 315.9700012207031,
      "low": 313.7699890136719,
      "close": 315.80999755859375,
      "volume": 142300
    },
    {
      "time": "2025-11-12",
      "open": 316.6300048828125,
      "high": 316.6300048828125,
      "low": 314.8399963378906,
      "close": 315.8500061035156,
      "volume": 224500
    },
    {
      "time": "2025-11-13",
      "open": 314.3999938964844,
      "high": 314.5,
      "low": 309.8299865722656,
      "close": 310.4700012207031,
      "volume": 303900
    },
    {
      "time": "2025-11-14",
      "open": 307.2900085449219,
      "high": 312.2099914550781,
      "low": 306.44000244140625,
      "close": 310.42999267578125,
      "volume": 409100
    },
    {
      "time": "2025-11-17",
      "open": 309.3599853515625,
      "high": 311.260009765625,
      "low": 305.9700012207031,
      "close": 307.510009765625,
      "volume": 262900
    },
    {
      "time": "2025-11-18",
      "open": 305.8399963378906,
      "high": 307.2900085449219,
      "low": 303.0799865722656,
      "close": 305.0199890136719,
      "volume": 422100
    },
    {
      "time": "2025-11-19",
      "open": 305.19000244140625,
      "high": 308.3299865722656,
      "low": 304.32000732421875,
      "close": 306.1199951171875,
      "volume": 752500
    },
    {
      "time": "2025-11-20",
      "open": 311.04998779296875,
      "high": 312.1300048828125,
      "low": 301.20001220703125,
      "close": 301.4100036621094,
      "volume": 430000
    },
    {
      "time": "2025-11-21",
      "open": 302.6199951171875,
      "high": 306.739990234375,
      "low": 300.5,
      "close": 304.1099853515625,
      "volume": 452800
    },
    {
      "time": "2025-11-24",
      "open": 305.9200134277344,
      "high": 309.42999267578125,
      "low": 305.54998779296875,
      "close": 308.9100036621094,
      "volume": 253600
    },
    {
      "time": "2025-11-25",
      "open": 308.739990234375,
      "high": 312.2799987792969,
      "low": 306.9800109863281,
      "close": 311.80999755859375,
      "volume": 216300
    },
    {
      "time": "2025-11-26",
      "open": 313.0199890136719,
      "high": 314.82000732421875,
      "low": 312.6300048828125,
      "close": 313.94000244140625,
      "volume": 205900
    },
    {
      "time": "2025-11-28",
      "open": 314.4100036621094,
      "high": 315.80999755859375,
      "low": 314.3699951171875,
      "close": 315.70001220703125,
      "volume": 119400
    },
    {
      "time": "2025-12-01",
      "open": 313.57000732421875,
      "high": 315.4700012207031,
      "low": 313.4800109863281,
      "close": 314.17999267578125,
      "volume": 189300
    },
    {
      "time": "2025-12-02",
      "open": 315.07000732421875,
      "high": 315.9700012207031,
      "low": 313.94000244140625,
      "close": 314.8999938964844,
      "volume": 193900
    },
    {
      "time": "2025-12-03",
      "open": 314.510009765625,
      "high": 316.4700012207031,
      "low": 314.30999755859375,
      "close": 316.0899963378906,
      "volume": 185900
    },
    {
      "time": "2025-12-04",
      "open": 316.760009765625,
      "high": 316.760009765625,
      "low": 314.8699951171875,
      "close": 316.1600036621094,
      "volume": 154300
    },
    {
      "time": "2025-12-05",
      "open": 316.6400146484375,
      "high": 318.0199890136719,
      "low": 316.239990234375,
      "close": 316.7099914550781,
      "volume": 223400
    },
    {
      "time": "2025-12-08",
      "open": 317.1099853515625,
      "high": 317.1199951171875,
      "low": 314.94000244140625,
      "close": 315.760009765625,
      "volume": 235800
    },
    {
      "time": "2025-12-09",
      "open": 315.5299987792969,
      "high": 316.6000061035156,
      "low": 315.3399963378906,
      "close": 315.4700012207031,
      "volume": 327100
    },
    {
      "time": "2025-12-10",
      "open": 315.2300109863281,
      "high": 318.17999267578125,
      "low": 314.7699890136719,
      "close": 317.42999267578125,
      "volume": 355900
    },
    {
      "time": "2025-12-11",
      "open": 316.3699951171875,
      "high": 318.239990234375,
      "low": 315,
      "close": 318.239990234375,
      "volume": 227500
    },
    {
      "time": "2025-12-12",
      "open": 317.80999755859375,
      "high": 317.9599914550781,
      "low": 313.510009765625,
      "close": 314.75,
      "volume": 226800
    },
    {
      "time": "2025-12-15",
      "open": 316.3800048828125,
      "high": 316.5,
      "low": 313.57000732421875,
      "close": 314.1300048828125,
      "volume": 182000
    },
    {
      "time": "2025-12-16",
      "open": 313.5400085449219,
      "high": 314.3500061035156,
      "low": 311.5799865722656,
      "close": 313.3399963378906,
      "volume": 347000
    },
    {
      "time": "2025-12-17",
      "open": 313.8900146484375,
      "high": 313.9800109863281,
      "low": 309.7099914550781,
      "close": 309.7200012207031,
      "volume": 274200
    },
    {
      "time": "2025-12-18",
      "open": 312.6400146484375,
      "high": 314.1600036621094,
      "low": 311.57000732421875,
      "close": 312.239990234375,
      "volume": 190300
    },
    {
      "time": "2025-12-19",
      "open": 313.30999755859375,
      "high": 315.2900085449219,
      "low": 313.30999755859375,
      "close": 315.010009765625,
      "volume": 177600
    },
    {
      "time": "2025-12-22",
      "open": 315.7300109863281,
      "high": 316.3800048828125,
      "low": 315.2699890136719,
      "close": 316.1199951171875,
      "volume": 230700
    },
    {
      "time": "2025-12-23",
      "open": 315.739990234375,
      "high": 317.67999267578125,
      "low": 315.739990234375,
      "close": 317.6099853515625,
      "volume": 209300
    },
    {
      "time": "2025-12-24",
      "open": 317.5899963378906,
      "high": 318.8999938964844,
      "low": 317.54998779296875,
      "close": 318.7099914550781,
      "volume": 178500
    },
    {
      "time": "2025-12-26",
      "open": 318.80999755859375,
      "high": 319.30999755859375,
      "low": 318.2300109863281,
      "close": 318.6700134277344,
      "volume": 166500
    },
    {
      "time": "2025-12-29",
      "open": 317.3999938964844,
      "high": 318.17999267578125,
      "low": 316.80999755859375,
      "close": 317.510009765625,
      "volume": 223600
    },
    {
      "time": "2025-12-30",
      "open": 317.2699890136719,
      "high": 317.8500061035156,
      "low": 316.9800109863281,
      "close": 317.19000244140625,
      "volume": 171500
    },
    {
      "time": "2025-12-31",
      "open": 317.2900085449219,
      "high": 317.3599853515625,
      "low": 314.7300109863281,
      "close": 314.79998779296875,
      "volume": 147000
    },
    {
      "time": "2026-01-02",
      "open": 316.5799865722656,
      "high": 317.1199951171875,
      "low": 313.7900085449219,
      "close": 315.19000244140625,
      "volume": 373500
    },
    {
      "time": "2026-01-05",
      "open": 317.0199890136719,
      "high": 318.19000244140625,
      "low": 316.8999938964844,
      "close": 317.54998779296875,
      "volume": 320400
    },
    {
      "time": "2026-01-06",
      "open": 317.5400085449219,
      "high": 319.4100036621094,
      "low": 317.489990234375,
      "close": 319.25,
      "volume": 1059700
    },
    {
      "time": "2026-01-07",
      "open": 319.2900085449219,
      "high": 320.2699890136719,
      "low": 318.1300048828125,
      "close": 318.2200012207031,
      "volume": 653800
    },
    {
      "time": "2026-01-08",
      "open": 317.94000244140625,
      "high": 318.5899963378906,
      "low": 317.2699890136719,
      "close": 318.0799865722656,
      "volume": 543600
    },
    {
      "time": "2026-01-09",
      "open": 318.6000061035156,
      "high": 320.5899963378906,
      "low": 318,
      "close": 320.07000732421875,
      "volume": 275200
    },
    {
      "time": "2026-01-12",
      "open": 318.5199890136719,
      "high": 321.0299987792969,
      "low": 318.5199890136719,
      "close": 320.6199951171875,
      "volume": 400800
    },
    {
      "time": "2026-01-13",
      "open": 320.8399963378906,
      "high": 321.0199890136719,
      "low": 318.7799987792969,
      "close": 319.760009765625,
      "volume": 295000
    },
    {
      "time": "2026-01-14",
      "open": 318.5299987792969,
      "high": 318.8699951171875,
      "low": 316.3299865722656,
      "close": 318.30999755859375,
      "volume": 380800
    },
    {
      "time": "2026-01-15",
      "open": 320.1700134277344,
      "high": 320.510009765625,
      "low": 318.5799865722656,
      "close": 318.92999267578125,
      "volume": 260400
    },
    {
      "time": "2026-01-16",
      "open": 319.7300109863281,
      "high": 319.92999267578125,
      "low": 318.1499938964844,
      "close": 318.739990234375,
      "volume": 230300
    },
    {
      "time": "2026-01-20",
      "open": 314.0799865722656,
      "high": 315.5299987792969,
      "low": 311.75,
      "close": 312.0899963378906,
      "volume": 487100
    },
    {
      "time": "2026-01-21",
      "open": 313.0299987792969,
      "high": 317.1700134277344,
      "low": 312.3299865722656,
      "close": 315.5199890136719,
      "volume": 633500
    },
    {
      "time": "2026-01-22",
      "open": 317.8699951171875,
      "high": 318.260009765625,
      "low": 316.3800048828125,
      "close": 317.3800048828125,
      "volume": 313100
    },
    {
      "time": "2026-01-23",
      "open": 317.0199890136719,
      "high": 318.3299865722656,
      "low": 316.6000061035156,
      "close": 317.42999267578125,
      "volume": 200100
    },
    {
      "time": "2026-01-26",
      "open": 318.010009765625,
      "high": 319.8699951171875,
      "low": 317.79998779296875,
      "close": 319.30999755859375,
      "volume": 183100
    },
    {
      "time": "2026-01-27",
      "open": 320,
      "high": 321.010009765625,
      "low": 319.70001220703125,
      "close": 320.54998779296875,
      "volume": 179600
    },
    {
      "time": "2026-01-28",
      "open": 321.44000244140625,
      "high": 321.510009765625,
      "low": 319.7699890136719,
      "close": 320.3599853515625,
      "volume": 237000
    },
    {
      "time": "2026-01-29",
      "open": 320.7200012207031,
      "high": 320.7799987792969,
      "low": 315.45001220703125,
      "close": 319.69000244140625,
      "volume": 390000
    },
    {
      "time": "2026-01-30",
      "open": 318.4100036621094,
      "high": 319.5400085449219,
      "low": 316.3599853515625,
      "close": 318.4100036621094,
      "volume": 356300
    },
    {
      "time": "2026-02-02",
      "open": 317.4700012207031,
      "high": 320.7699890136719,
      "low": 317.260009765625,
      "close": 320.0400085449219,
      "volume": 325700
    },
    {
      "time": "2026-02-03",
      "open": 320.2799987792969,
      "high": 320.6199951171875,
      "low": 314.69000244140625,
      "close": 316.9200134277344,
      "volume": 433500
    },
    {
      "time": "2026-02-04",
      "open": 317.5799865722656,
      "high": 317.9800109863281,
      "low": 313.5899963378906,
      "close": 315.4700012207031,
      "volume": 420300
    },
    {
      "time": "2026-02-05",
      "open": 313.1000061035156,
      "high": 314.2799987792969,
      "low": 310.75,
      "close": 311.5,
      "volume": 493900
    },
    {
      "time": "2026-02-06",
      "open": 313.20001220703125,
      "high": 318.29998779296875,
      "low": 313.1400146484375,
      "close": 317.6099853515625,
      "volume": 319400
    },
    {
      "time": "2026-02-09",
      "open": 317,
      "high": 319.9800109863281,
      "low": 316.7200012207031,
      "close": 319.1700134277344,
      "volume": 245900
    },
    {
      "time": "2026-02-10",
      "open": 319.6000061035156,
      "high": 320.239990234375,
      "low": 318,
      "close": 318.1199951171875,
      "volume": 275200
    },
    {
      "time": "2026-02-11",
      "open": 320.2300109863281,
      "high": 320.5,
      "low": 316.760009765625,
      "close": 317.94000244140625,
      "volume": 364300
    },
    {
      "time": "2026-02-12",
      "open": 318.989990234375,
      "high": 319.5,
      "low": 312.70001220703125,
      "close": 313,
      "volume": 671300
    },
    {
      "time": "2026-02-13",
      "open": 313.3999938964844,
      "high": 315.3800048828125,
      "low": 311.44000244140625,
      "close": 313.2099914550781,
      "volume": 603400
    },
    {
      "time": "2026-02-17",
      "open": 312.5199890136719,
      "high": 314.7799987792969,
      "low": 310.54998779296875,
      "close": 313.82000732421875,
      "volume": 1021800
    },
    {
      "time": "2026-02-18",
      "open": 314.510009765625,
      "high": 316.6499938964844,
      "low": 313.9700012207031,
      "close": 315.3500061035156,
      "volume": 772900
    },
    {
      "time": "2026-02-19",
      "open": 314.3399963378906,
      "high": 315.3399963378906,
      "low": 313.2300109863281,
      "close": 314.5199890136719,
      "volume": 596100
    },
    {
      "time": "2026-02-20",
      "open": 313.5899963378906,
      "high": 316.94000244140625,
      "low": 313.3500061035156,
      "close": 316.55999755859375,
      "volume": 1062300
    },
    {
      "time": "2026-02-23",
      "open": 316,
      "high": 316.79998779296875,
      "low": 312.489990234375,
      "close": 313.2900085449219,
      "volume": 438700
    },
    {
      "time": "2026-02-24",
      "open": 313.1600036621094,
      "high": 316.1199951171875,
      "low": 312.20001220703125,
      "close": 315.739990234375,
      "volume": 564300
    },
    {
      "time": "2026-02-25",
      "open": 316.8900146484375,
      "high": 318.67999267578125,
      "low": 316.8900146484375,
      "close": 318.3900146484375,
      "volume": 325400
    },
    {
      "time": "2026-02-26",
      "open": 318.5400085449219,
      "high": 318.5400085449219,
      "low": 314.4700012207031,
      "close": 316.69000244140625,
      "volume": 490100
    },
    {
      "time": "2026-02-27",
      "open": 313.8599853515625,
      "high": 315.5299987792969,
      "low": 313.3900146484375,
      "close": 315.1700134277344,
      "volume": 328900
    },
    {
      "time": "2026-03-02",
      "open": 311.9700012207031,
      "high": 316.4200134277344,
      "low": 311.5799865722656,
      "close": 315.3699951171875,
      "volume": 592800
    },
    {
      "time": "2026-03-03",
      "open": 310.19000244140625,
      "high": 313.6700134277344,
      "low": 307.7699890136719,
      "close": 312.57000732421875,
      "volume": 817800
    },
    {
      "time": "2026-03-04",
      "open": 313.25,
      "high": 315.7799987792969,
      "low": 312.3900146484375,
      "close": 314.95001220703125,
      "volume": 435000
    },
    {
      "time": "2026-03-05",
      "open": 313.55999755859375,
      "high": 315.17999267578125,
      "low": 310.6600036621094,
      "close": 313.29998779296875,
      "volume": 881900
    },
    {
      "time": "2026-03-06",
      "open": 309.6400146484375,
      "high": 311.0199890136719,
      "low": 308.0899963378906,
      "close": 309.44000244140625,
      "volume": 855100
    },
    {
      "time": "2026-03-09",
      "open": 306.4800109863281,
      "high": 312.760009765625,
      "low": 304.8399963378906,
      "close": 312.0899963378906,
      "volume": 811000
    },
    {
      "time": "2026-03-10",
      "open": 311.79998779296875,
      "high": 314.260009765625,
      "low": 310.42999267578125,
      "close": 311.3399963378906,
      "volume": 516200
    },
    {
      "time": "2026-03-11",
      "open": 311.67999267578125,
      "high": 312.7900085449219,
      "low": 309.7300109863281,
      "close": 311.1499938964844,
      "volume": 279100
    },
    {
      "time": "2026-03-12",
      "open": 308.8500061035156,
      "high": 308.9100036621094,
      "low": 306.2900085449219,
      "close": 306.3900146484375,
      "volume": 654100
    },
    {
      "time": "2026-03-13",
      "open": 307.67999267578125,
      "high": 309.2200012207031,
      "low": 304.1499938964844,
      "close": 304.5299987792969,
      "volume": 552600
    },
    {
      "time": "2026-03-16",
      "open": 307.2300109863281,
      "high": 309.010009765625,
      "low": 306.82000732421875,
      "close": 307.7099914550781,
      "volume": 301700
    },
    {
      "time": "2026-03-17",
      "open": 309.1199951171875,
      "high": 310.1499938964844,
      "low": 308.2099914550781,
      "close": 308.4800109863281,
      "volume": 259600
    },
    {
      "time": "2026-03-18",
      "open": 307.3900146484375,
      "high": 307.8999938964844,
      "low": 304.0400085449219,
      "close": 304.1300048828125,
      "volume": 409300
    },
    {
      "time": "2026-03-19",
      "open": 302,
      "high": 304.7300109863281,
      "low": 301.2099914550781,
      "close": 303.3699951171875,
      "volume": 892000
    },
    {
      "time": "2026-03-20",
      "open": 302.75,
      "high": 302.7900085449219,
      "low": 297.3699951171875,
      "close": 299.2300109863281,
      "volume": 1250100
    },
    {
      "time": "2026-03-23",
      "open": 303.1499938964844,
      "high": 305.3800048828125,
      "low": 301.5400085449219,
      "close": 302.2300109863281,
      "volume": 517400
    },
    {
      "time": "2026-03-24",
      "open": 300.3299865722656,
      "high": 302.69000244140625,
      "low": 299.6600036621094,
      "close": 300.94000244140625,
      "volume": 503500
    },
    {
      "time": "2026-03-25",
      "open": 303.54998779296875,
      "high": 304.57000732421875,
      "low": 301.489990234375,
      "close": 302.55999755859375,
      "volume": 254300
    },
    {
      "time": "2026-03-26",
      "open": 300.510009765625,
      "high": 301.75,
      "low": 297.17999267578125,
      "close": 297.2699890136719,
      "volume": 397500
    },
    {
      "time": "2026-03-27",
      "open": 295.2900085449219,
      "high": 295.2900085449219,
      "low": 290.8399963378906,
      "close": 291.3399963378906,
      "volume": 609200
    },
    {
      "time": "2026-03-30",
      "open": 293.8500061035156,
      "high": 294.0799865722656,
      "low": 289.1099853515625,
      "close": 290.260009765625,
      "volume": 1433300
    },
    {
      "time": "2026-03-31",
      "open": 293.4700012207031,
      "high": 299.3599853515625,
      "low": 293.1400146484375,
      "close": 298.8500061035156,
      "volume": 1025400
    },
    {
      "time": "2026-04-01",
      "open": 300.3500061035156,
      "high": 302.5799865722656,
      "low": 300.010009765625,
      "close": 301,
      "volume": 506000
    },
    {
      "time": "2026-04-02",
      "open": 297.1300048828125,
      "high": 302.1499938964844,
      "low": 296.4700012207031,
      "close": 301.42999267578125,
      "volume": 428600
    },
    {
      "time": "2026-04-06",
      "open": 301.3500061035156,
      "high": 303.1000061035156,
      "low": 301.239990234375,
      "close": 302.75,
      "volume": 245300
    },
    {
      "time": "2026-04-07",
      "open": 301.9700012207031,
      "high": 303.1000061035156,
      "low": 299.1000061035156,
      "close": 302.8900146484375,
      "volume": 320600
    },
    {
      "time": "2026-04-08",
      "open": 311,
      "high": 311.3699951171875,
      "low": 308.5899963378906,
      "close": 310.5199890136719,
      "volume": 259700
    },
    {
      "time": "2026-04-09",
      "open": 310.20001220703125,
      "high": 312.8999938964844,
      "low": 309.57000732421875,
      "close": 312.3900146484375,
      "volume": 249500
    },
    {
      "time": "2026-04-10",
      "open": 313.04998779296875,
      "high": 313.45001220703125,
      "low": 311.70001220703125,
      "close": 312.1199951171875,
      "volume": 247700
    },
    {
      "time": "2026-04-13",
      "open": 311.3500061035156,
      "high": 315.3999938964844,
      "low": 310.9200134277344,
      "close": 315.3299865722656,
      "volume": 387000
    },
    {
      "time": "2026-04-14",
      "open": 316.2799987792969,
      "high": 319.2200012207031,
      "low": 316.1600036621094,
      "close": 319.2200012207031,
      "volume": 253700
    },
    {
      "time": "2026-04-15",
      "open": 319.7699890136719,
      "high": 322.04998779296875,
      "low": 319.2200012207031,
      "close": 321.8800048828125,
      "volume": 425600
    },
    {
      "time": "2026-04-16",
      "open": 322.4200134277344,
      "high": 323.1400146484375,
      "low": 321.1400146484375,
      "close": 322.55999755859375,
      "volume": 369400
    },
    {
      "time": "2026-04-17",
      "open": 324.5299987792969,
      "high": 327.44000244140625,
      "low": 324.510009765625,
      "close": 326.5400085449219,
      "volume": 453400
    },
    {
      "time": "2026-04-20",
      "open": 326.05999755859375,
      "high": 326.3999938964844,
      "low": 324.739990234375,
      "close": 325.739990234375,
      "volume": 339300
    },
    {
      "time": "2026-04-21",
      "open": 326.5899963378906,
      "high": 327.010009765625,
      "low": 323.1300048828125,
      "close": 323.6600036621094,
      "volume": 494600
    },
    {
      "time": "2026-04-22",
      "open": 326.07000732421875,
      "high": 327.2900085449219,
      "low": 325.7300109863281,
      "close": 327.25,
      "volume": 215300
    },
    {
      "time": "2026-04-23",
      "open": 326.2300109863281,
      "high": 327.69000244140625,
      "low": 323,
      "close": 325.739990234375,
      "volume": 418700
    },
    {
      "time": "2026-04-24",
      "open": 327.010009765625,
      "high": 328.5299987792969,
      "low": 326,
      "close": 328.2699890136719,
      "volume": 251500
    },
    {
      "time": "2026-04-27",
      "open": 327.6700134277344,
      "high": 328.989990234375,
      "low": 327.5199890136719,
      "close": 328.75,
      "volume": 203500
    },
    {
      "time": "2026-04-28",
      "open": 327.1300048828125,
      "high": 327.7099914550781,
      "low": 326.1000061035156,
      "close": 327.1400146484375,
      "volume": 232200
    },
    {
      "time": "2026-04-29",
      "open": 326.9100036621094,
      "high": 327.29998779296875,
      "low": 325.6000061035156,
      "close": 327.1300048828125,
      "volume": 382900
    },
    {
      "time": "2026-04-30",
      "open": 328.30999755859375,
      "high": 330.8800048828125,
      "low": 326.70001220703125,
      "close": 330.3500061035156,
      "volume": 294400
    },
    {
      "time": "2026-05-01",
      "open": 331.6600036621094,
      "high": 333.3299865722656,
      "low": 331.32000732421875,
      "close": 331.3500061035156,
      "volume": 274200
    },
    {
      "time": "2026-05-04",
      "open": 331.1199951171875,
      "high": 332.1400146484375,
      "low": 329.010009765625,
      "close": 330.2900085449219,
      "volume": 546700
    },
    {
      "time": "2026-05-05",
      "open": 331.95001220703125,
      "high": 333.4700012207031,
      "low": 331.95001220703125,
      "close": 332.8399963378906,
      "volume": 884000
    },
    {
      "time": "2026-05-06",
      "open": 334.7799987792969,
      "high": 337.7900085449219,
      "low": 334.7699890136719,
      "close": 337.3900146484375,
      "volume": 530300
    },
    {
      "time": "2026-05-07",
      "open": 338.1300048828125,
      "high": 338.55999755859375,
      "low": 335.5799865722656,
      "close": 336.29998779296875,
      "volume": 350800
    },
    {
      "time": "2026-05-08",
      "open": 337.8399963378906,
      "high": 339.2200012207031,
      "low": 337.6099853515625,
      "close": 339.04998779296875,
      "volume": 205100
    },
    {
      "time": "2026-05-11",
      "open": 338.2200012207031,
      "high": 340.3999938964844,
      "low": 338.2200012207031,
      "close": 339.7200012207031,
      "volume": 237200
    },
    {
      "time": "2026-05-12",
      "open": 338.7300109863281,
      "high": 339.510009765625,
      "low": 336.2900085449219,
      "close": 339.20001220703125,
      "volume": 256200
    },
    {
      "time": "2026-05-13",
      "open": 339.4200134277344,
      "high": 341.9700012207031,
      "low": 338.010009765625,
      "close": 341.2900085449219,
      "volume": 220800
    },
    {
      "time": "2026-05-14",
      "open": 341.95001220703125,
      "high": 344.6099853515625,
      "low": 341.82000732421875,
      "close": 343.92999267578125,
      "volume": 184400
    },
    {
      "time": "2026-05-15",
      "open": 341.3599853515625,
      "high": 341.94000244140625,
      "low": 339.4100036621094,
      "close": 339.8299865722656,
      "volume": 357600
    },
    {
      "time": "2026-05-18",
      "open": 340.2300109863281,
      "high": 340.9100036621094,
      "low": 337.2900085449219,
      "close": 339.5799865722656,
      "volume": 352900
    },
    {
      "time": "2026-05-19",
      "open": 338,
      "high": 339.2300109863281,
      "low": 336.4800109863281,
      "close": 337.44000244140625,
      "volume": 274700
    },
    {
      "time": "2026-05-20",
      "open": 338.20001220703125,
      "high": 341.1099853515625,
      "low": 337.6000061035156,
      "close": 340.989990234375,
      "volume": 268300
    },
    {
      "time": "2026-05-21",
      "open": 339.7200012207031,
      "high": 342.5799865722656,
      "low": 339.04998779296875,
      "close": 341.5199890136719,
      "volume": 392500
    },
    {
      "time": "2026-05-22",
      "open": 343.32000732421875,
      "high": 344.4800109863281,
      "low": 342.4599914550781,
      "close": 343.04998779296875,
      "volume": 244000
    },
    {
      "time": "2026-05-26",
      "open": 344.8900146484375,
      "high": 346,
      "low": 344.2699890136719,
      "close": 345.20001220703125,
      "volume": 298500
    },
    {
      "time": "2026-05-27",
      "open": 345.5,
      "high": 345.54998779296875,
      "low": 344.1300048828125,
      "close": 345.0899963378906,
      "volume": 261400
    },
    {
      "time": "2026-05-28",
      "open": 345.010009765625,
      "high": 347.5199890136719,
      "low": 344.7200012207031,
      "close": 347.2200012207031,
      "volume": 244100
    },
    {
      "time": "2026-05-29",
      "open": 348.05999755859375,
      "high": 348.94000244140625,
      "low": 347.3399963378906,
      "close": 348.2300109863281,
      "volume": 778200
    },
    {
      "time": "2026-06-01",
      "open": 347.8599853515625,
      "high": 350.25,
      "low": 347.5299987792969,
      "close": 349.32000732421875,
      "volume": 319700
    },
    {
      "time": "2026-06-02",
      "open": 348.94000244140625,
      "high": 350.4100036621094,
      "low": 348.6199951171875,
      "close": 349.94000244140625,
      "volume": 187300
    },
    {
      "time": "2026-06-03",
      "open": 349.6400146484375,
      "high": 349.760009765625,
      "low": 347.239990234375,
      "close": 347.42999267578125,
      "volume": 256900
    },
    {
      "time": "2026-06-04",
      "open": 346.239990234375,
      "high": 349.5400085449219,
      "low": 346.0899963378906,
      "close": 348.8999938964844,
      "volume": 310300
    },
    {
      "time": "2026-06-05",
      "open": 346.8599853515625,
      "high": 346.95001220703125,
      "low": 338.8599853515625,
      "close": 339.760009765625,
      "volume": 306400
    },
    {
      "time": "2026-06-08",
      "open": 342.44000244140625,
      "high": 343.3999938964844,
      "low": 340.1600036621094,
      "close": 340.5899963378906,
      "volume": 227400
    },
    {
      "time": "2026-06-09",
      "open": 342.5199890136719,
      "high": 343.989990234375,
      "low": 332.7099914550781,
      "close": 339.3999938964844,
      "volume": 380100
    },
    {
      "time": "2026-06-10",
      "open": 337.5,
      "high": 339.94000244140625,
      "low": 333.9200134277344,
      "close": 333.9200134277344,
      "volume": 299200
    },
    {
      "time": "2026-06-11",
      "open": 335.260009765625,
      "high": 340.760009765625,
      "low": 333.44000244140625,
      "close": 339.80999755859375,
      "volume": 326700
    },
    {
      "time": "2026-06-12",
      "open": 340.9700012207031,
      "high": 342.7099914550781,
      "low": 338.6000061035156,
      "close": 341.4100036621094,
      "volume": 294100
    },
    {
      "time": "2026-06-15",
      "open": 346.32000732421875,
      "high": 348.5199890136719,
      "low": 346.17999267578125,
      "close": 347.4599914550781,
      "volume": 254600
    },
    {
      "time": "2026-06-16",
      "open": 347.6400146484375,
      "high": 348.0199890136719,
      "low": 345.45001220703125,
      "close": 345.6400146484375,
      "volume": 299500
    },
    {
      "time": "2026-06-17",
      "open": 346.1000061035156,
      "high": 346.489990234375,
      "low": 340.6700134277344,
      "close": 341.3699951171875,
      "volume": 402600
    },
    {
      "time": "2026-06-18",
      "open": 345.5899963378906,
      "high": 345.6499938964844,
      "low": 343.6099853515625,
      "close": 345,
      "volume": 186500
    },
    {
      "time": "2026-06-22",
      "open": 345.20001220703125,
      "high": 346.54998779296875,
      "low": 343.1099853515625,
      "close": 343.6300048828125,
      "volume": 235300
    },
    {
      "time": "2026-06-23",
      "open": 338.9200134277344,
      "high": 341.44000244140625,
      "low": 338,
      "close": 338.69000244140625,
      "volume": 230500
    },
    {
      "time": "2026-06-24",
      "open": 339.45001220703125,
      "high": 341.54998779296875,
      "low": 337.32000732421875,
      "close": 338.3999938964844,
      "volume": 301500
    },
    {
      "time": "2026-06-25",
      "open": 340.9700012207031,
      "high": 341.260009765625,
      "low": 336.6000061035156,
      "close": 338.45001220703125,
      "volume": 323200
    },
    {
      "time": "2026-06-26",
      "open": 335.4200134277344,
      "high": 338.7799987792969,
      "low": 334.30999755859375,
      "close": 336.489990234375,
      "volume": 233100
    },
    {
      "time": "2026-06-29",
      "open": 339.20001220703125,
      "high": 341.4100036621094,
      "low": 337.010009765625,
      "close": 341.2099914550781,
      "volume": 250000
    },
    {
      "time": "2026-06-30",
      "open": 341.3900146484375,
      "high": 344.4599914550781,
      "low": 341.2099914550781,
      "close": 343.9100036621094,
      "volume": 277900
    },
    {
      "time": "2026-07-01",
      "open": 343.1499938964844,
      "high": 345.17999267578125,
      "low": 342.0299987792969,
      "close": 343.44000244140625,
      "volume": 196900
    },
    {
      "time": "2026-07-02",
      "open": 344.1700134277344,
      "high": 346.0400085449219,
      "low": 340.80999755859375,
      "close": 342.9599914550781,
      "volume": 196100
    },
    {
      "time": "2026-07-06",
      "open": 344.79998779296875,
      "high": 346.5799865722656,
      "low": 344.44000244140625,
      "close": 346.07000732421875,
      "volume": 175500
    },
    {
      "time": "2026-07-07",
      "open": 345.42999267578125,
      "high": 345.7799987792969,
      "low": 343.4200134277344,
      "close": 344.3399963378906,
      "volume": 173500
    },
    {
      "time": "2026-07-08",
      "open": 342.6099853515625,
      "high": 343.739990234375,
      "low": 340.7200012207031,
      "close": 343.3699951171875,
      "volume": 189200
    },
    {
      "time": "2026-07-09",
      "open": 344.1300048828125,
      "high": 346.44000244140625,
      "low": 343.5299987792969,
      "close": 346.3699951171875,
      "volume": 171000
    },
    {
      "time": "2026-07-10",
      "open": 346.7099914550781,
      "high": 347.92999267578125,
      "low": 344.75,
      "close": 347.6600036621094,
      "volume": 156200
    },
    {
      "time": "2026-07-13",
      "open": 346.5199890136719,
      "high": 347.1499938964844,
      "low": 344.4700012207031,
      "close": 344.989990234375,
      "volume": 204000
    },
    {
      "time": "2026-07-14",
      "open": 345.67999267578125,
      "high": 346.9599914550781,
      "low": 344.8599853515625,
      "close": 346.2799987792969,
      "volume": 204900
    },
    {
      "time": "2026-07-15",
      "open": 347.4100036621094,
      "high": 347.95001220703125,
      "low": 345.489990234375,
      "close": 347.6499938964844,
      "volume": 231900
    },
    {
      "time": "2026-07-16",
      "open": 346.44000244140625,
      "high": 347.3699951171875,
      "low": 344.2200012207031,
      "close": 345.5,
      "volume": 157200
    },
    {
      "time": "2026-07-17",
      "open": 341.1000061035156,
      "high": 343.9599914550781,
      "low": 340.8299865722656,
      "close": 341.9800109863281,
      "volume": 225100
    },
    {
      "time": "2026-07-20",
      "open": 343.6199951171875,
      "high": 344.6199951171875,
      "low": 341.3299865722656,
      "close": 341.7300109863281,
      "volume": 320000
    },
    {
      "time": "2026-07-21",
      "open": 343.6600036621094,
      "high": 344.7900085449219,
      "low": 342.5899963378906,
      "close": 344.5400085449219,
      "volume": 201100
    },
    {
      "time": "2026-07-22",
      "open": 343.7799987792969,
      "high": 345.1700134277344,
      "low": 343.7099914550781,
      "close": 343.9599914550781,
      "volume": 194100
    },
    {
      "time": "2026-07-23",
      "open": 339.9599914550781,
      "high": 341.5,
      "low": 338.44000244140625,
      "close": 339.67999267578125,
      "volume": 196100
    },
    {
      "time": "2026-07-24",
      "open": 339.7799987792969,
      "high": 342.1700134277344,
      "low": 339.156005859375,
      "close": 339.8500061035156,
      "volume": 197324
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 299.43440185546876
    },
    {
      "time": "2025-10-06",
      "value": 299.7650018310547
    },
    {
      "time": "2025-10-07",
      "value": 300.06920166015624
    },
    {
      "time": "2025-10-08",
      "value": 300.4260015869141
    },
    {
      "time": "2025-10-09",
      "value": 300.7732012939453
    },
    {
      "time": "2025-10-10",
      "value": 300.9700012207031
    },
    {
      "time": "2025-10-13",
      "value": 301.35820068359374
    },
    {
      "time": "2025-10-14",
      "value": 301.65200073242187
    },
    {
      "time": "2025-10-15",
      "value": 302.0024005126953
    },
    {
      "time": "2025-10-16",
      "value": 302.2636004638672
    },
    {
      "time": "2025-10-17",
      "value": 302.55920043945315
    },
    {
      "time": "2025-10-20",
      "value": 302.8779998779297
    },
    {
      "time": "2025-10-21",
      "value": 303.2047998046875
    },
    {
      "time": "2025-10-22",
      "value": 303.4385998535156
    },
    {
      "time": "2025-10-23",
      "value": 303.69419982910154
    },
    {
      "time": "2025-10-24",
      "value": 304
    },
    {
      "time": "2025-10-27",
      "value": 304.3964001464844
    },
    {
      "time": "2025-10-28",
      "value": 304.80940002441406
    },
    {
      "time": "2025-10-29",
      "value": 305.26619995117187
    },
    {
      "time": "2025-10-30",
      "value": 305.66279968261716
    },
    {
      "time": "2025-10-31",
      "value": 306.1083996582031
    },
    {
      "time": "2025-11-03",
      "value": 306.4667999267578
    },
    {
      "time": "2025-11-04",
      "value": 306.77760009765626
    },
    {
      "time": "2025-11-05",
      "value": 307.08219970703124
    },
    {
      "time": "2025-11-06",
      "value": 307.30679992675783
    },
    {
      "time": "2025-11-07",
      "value": 307.51259948730467
    },
    {
      "time": "2025-11-10",
      "value": 307.8497998046875
    },
    {
      "time": "2025-11-11",
      "value": 308.2531994628906
    },
    {
      "time": "2025-11-12",
      "value": 308.6263995361328
    },
    {
      "time": "2025-11-13",
      "value": 308.84199951171877
    },
    {
      "time": "2025-11-14",
      "value": 309.07379943847656
    },
    {
      "time": "2025-11-17",
      "value": 309.23059936523435
    },
    {
      "time": "2025-11-18",
      "value": 309.3207989501953
    },
    {
      "time": "2025-11-19",
      "value": 309.41499877929687
    },
    {
      "time": "2025-11-20",
      "value": 309.3655987548828
    },
    {
      "time": "2025-11-21",
      "value": 309.37159851074216
    },
    {
      "time": "2025-11-24",
      "value": 309.4411987304687
    },
    {
      "time": "2025-11-25",
      "value": 309.57679870605466
    },
    {
      "time": "2025-11-26",
      "value": 309.77119873046877
    },
    {
      "time": "2025-11-28",
      "value": 309.96319885253905
    },
    {
      "time": "2025-12-01",
      "value": 310.08959899902345
    },
    {
      "time": "2025-12-02",
      "value": 310.20479858398437
    },
    {
      "time": "2025-12-03",
      "value": 310.3773986816406
    },
    {
      "time": "2025-12-04",
      "value": 310.5733990478516
    },
    {
      "time": "2025-12-05",
      "value": 310.808798828125
    },
    {
      "time": "2025-12-08",
      "value": 310.988798828125
    },
    {
      "time": "2025-12-09",
      "value": 311.1607989501953
    },
    {
      "time": "2025-12-10",
      "value": 311.35219909667967
    },
    {
      "time": "2025-12-11",
      "value": 311.53619873046875
    },
    {
      "time": "2025-12-12",
      "value": 311.64619873046877
    },
    {
      "time": "2025-12-15",
      "value": 311.7439990234375
    },
    {
      "time": "2025-12-16",
      "value": 311.80099914550783
    },
    {
      "time": "2025-12-17",
      "value": 311.8109991455078
    },
    {
      "time": "2025-12-18",
      "value": 311.83279907226563
    },
    {
      "time": "2025-12-19",
      "value": 311.9275994873047
    },
    {
      "time": "2025-12-22",
      "value": 312.2119995117188
    },
    {
      "time": "2025-12-23",
      "value": 312.43199951171874
    },
    {
      "time": "2025-12-24",
      "value": 312.6813995361328
    },
    {
      "time": "2025-12-26",
      "value": 312.9032000732422
    },
    {
      "time": "2025-12-29",
      "value": 313.14460021972656
    },
    {
      "time": "2025-12-30",
      "value": 313.3484002685547
    },
    {
      "time": "2025-12-31",
      "value": 313.43780029296875
    },
    {
      "time": "2026-01-02",
      "value": 313.5408001708984
    },
    {
      "time": "2026-01-05",
      "value": 313.72039978027345
    },
    {
      "time": "2026-01-06",
      "value": 313.89599975585935
    },
    {
      "time": "2026-01-07",
      "value": 314.0013995361328
    },
    {
      "time": "2026-01-08",
      "value": 314.0261993408203
    },
    {
      "time": "2026-01-09",
      "value": 314.07499938964844
    },
    {
      "time": "2026-01-12",
      "value": 314.12779907226565
    },
    {
      "time": "2026-01-13",
      "value": 314.23859924316406
    },
    {
      "time": "2026-01-14",
      "value": 314.2939990234375
    },
    {
      "time": "2026-01-15",
      "value": 314.3543988037109
    },
    {
      "time": "2026-01-16",
      "value": 314.48779846191405
    },
    {
      "time": "2026-01-20",
      "value": 314.4679986572266
    },
    {
      "time": "2026-01-21",
      "value": 314.5831982421875
    },
    {
      "time": "2026-01-22",
      "value": 314.7303985595703
    },
    {
      "time": "2026-01-23",
      "value": 314.7793981933594
    },
    {
      "time": "2026-01-26",
      "value": 314.8493981933594
    },
    {
      "time": "2026-01-27",
      "value": 314.94339782714843
    },
    {
      "time": "2026-01-28",
      "value": 315.1411975097656
    },
    {
      "time": "2026-01-29",
      "value": 315.32639770507814
    },
    {
      "time": "2026-01-30",
      "value": 315.5443975830078
    },
    {
      "time": "2026-02-02",
      "value": 315.8447979736328
    },
    {
      "time": "2026-02-03",
      "value": 316.06079833984376
    },
    {
      "time": "2026-02-04",
      "value": 316.3419982910156
    },
    {
      "time": "2026-02-05",
      "value": 316.4897985839844
    },
    {
      "time": "2026-02-06",
      "value": 316.66379821777343
    },
    {
      "time": "2026-02-09",
      "value": 316.8109985351563
    },
    {
      "time": "2026-02-10",
      "value": 316.89459838867185
    },
    {
      "time": "2026-02-11",
      "value": 316.93939819335935
    },
    {
      "time": "2026-02-12",
      "value": 316.9157983398438
    },
    {
      "time": "2026-02-13",
      "value": 316.88199829101563
    },
    {
      "time": "2026-02-17",
      "value": 316.8365985107422
    },
    {
      "time": "2026-02-18",
      "value": 316.8203985595703
    },
    {
      "time": "2026-02-19",
      "value": 316.7765985107422
    },
    {
      "time": "2026-02-20",
      "value": 316.79259826660154
    },
    {
      "time": "2026-02-23",
      "value": 316.7489984130859
    },
    {
      "time": "2026-02-24",
      "value": 316.7151983642578
    },
    {
      "time": "2026-02-25",
      "value": 316.71819885253905
    },
    {
      "time": "2026-02-26",
      "value": 316.7569989013672
    },
    {
      "time": "2026-02-27",
      "value": 316.7777990722656
    },
    {
      "time": "2026-03-02",
      "value": 316.8183990478516
    },
    {
      "time": "2026-03-03",
      "value": 316.8753991699219
    },
    {
      "time": "2026-03-04",
      "value": 316.929599609375
    },
    {
      "time": "2026-03-05",
      "value": 316.89539916992186
    },
    {
      "time": "2026-03-06",
      "value": 316.76179931640627
    },
    {
      "time": "2026-03-09",
      "value": 316.6513995361328
    },
    {
      "time": "2026-03-10",
      "value": 316.5039996337891
    },
    {
      "time": "2026-03-11",
      "value": 316.35359924316407
    },
    {
      "time": "2026-03-12",
      "value": 316.13119934082033
    },
    {
      "time": "2026-03-13",
      "value": 315.8779992675781
    },
    {
      "time": "2026-03-16",
      "value": 315.7361993408203
    },
    {
      "time": "2026-03-17",
      "value": 315.60199951171876
    },
    {
      "time": "2026-03-18",
      "value": 315.33359985351564
    },
    {
      "time": "2026-03-19",
      "value": 315.01599975585935
    },
    {
      "time": "2026-03-20",
      "value": 314.6361999511719
    },
    {
      "time": "2026-03-23",
      "value": 314.31920043945314
    },
    {
      "time": "2026-03-24",
      "value": 313.93660034179686
    },
    {
      "time": "2026-03-25",
      "value": 313.575400390625
    },
    {
      "time": "2026-03-26",
      "value": 313.12559997558594
    },
    {
      "time": "2026-03-27",
      "value": 312.58619995117186
    },
    {
      "time": "2026-03-30",
      "value": 312.01280029296873
    },
    {
      "time": "2026-03-31",
      "value": 311.61500061035156
    },
    {
      "time": "2026-04-01",
      "value": 311.39320068359376
    },
    {
      "time": "2026-04-02",
      "value": 311.11140075683596
    },
    {
      "time": "2026-04-06",
      "value": 310.8188006591797
    },
    {
      "time": "2026-04-07",
      "value": 310.5280010986328
    },
    {
      "time": "2026-04-08",
      "value": 310.3522009277344
    },
    {
      "time": "2026-04-09",
      "value": 310.1890014648437
    },
    {
      "time": "2026-04-10",
      "value": 310.0242016601562
    },
    {
      "time": "2026-04-13",
      "value": 309.93700134277344
    },
    {
      "time": "2026-04-14",
      "value": 309.9532012939453
    },
    {
      "time": "2026-04-15",
      "value": 309.9900012207031
    },
    {
      "time": "2026-04-16",
      "value": 310.1028009033203
    },
    {
      "time": "2026-04-17",
      "value": 310.3242010498047
    },
    {
      "time": "2026-04-20",
      "value": 310.6090008544922
    },
    {
      "time": "2026-04-21",
      "value": 310.7300012207031
    },
    {
      "time": "2026-04-22",
      "value": 310.89160095214845
    },
    {
      "time": "2026-04-23",
      "value": 311.0440008544922
    },
    {
      "time": "2026-04-24",
      "value": 311.2506005859375
    },
    {
      "time": "2026-04-27",
      "value": 311.5656005859375
    },
    {
      "time": "2026-04-28",
      "value": 311.84420104980467
    },
    {
      "time": "2026-04-29",
      "value": 312.11040100097654
    },
    {
      "time": "2026-04-30",
      "value": 312.41040100097655
    },
    {
      "time": "2026-05-01",
      "value": 312.74700134277344
    },
    {
      "time": "2026-05-04",
      "value": 313.0216015625
    },
    {
      "time": "2026-05-05",
      "value": 313.41260131835935
    },
    {
      "time": "2026-05-06",
      "value": 313.8456018066406
    },
    {
      "time": "2026-05-07",
      "value": 314.20380126953125
    },
    {
      "time": "2026-05-08",
      "value": 314.6510009765625
    },
    {
      "time": "2026-05-11",
      "value": 315.1420007324219
    },
    {
      "time": "2026-05-12",
      "value": 315.61860107421876
    },
    {
      "time": "2026-05-13",
      "value": 316.1930010986328
    },
    {
      "time": "2026-05-14",
      "value": 316.7726007080078
    },
    {
      "time": "2026-05-15",
      "value": 317.30320068359373
    },
    {
      "time": "2026-05-18",
      "value": 317.90600036621095
    },
    {
      "time": "2026-05-19",
      "value": 318.4130004882812
    },
    {
      "time": "2026-05-20",
      "value": 319.0060003662109
    },
    {
      "time": "2026-05-21",
      "value": 319.6134002685547
    },
    {
      "time": "2026-05-22",
      "value": 320.34659973144534
    },
    {
      "time": "2026-05-26",
      "value": 321.16
    },
    {
      "time": "2026-05-27",
      "value": 321.90760009765626
    },
    {
      "time": "2026-05-28",
      "value": 322.6823999023438
    },
    {
      "time": "2026-05-29",
      "value": 323.56440002441406
    },
    {
      "time": "2026-06-01",
      "value": 324.4834002685547
    },
    {
      "time": "2026-06-02",
      "value": 325.49760009765623
    },
    {
      "time": "2026-06-03",
      "value": 326.4015997314453
    },
    {
      "time": "2026-06-04",
      "value": 327.36079956054687
    },
    {
      "time": "2026-06-05",
      "value": 328.1047998046875
    },
    {
      "time": "2026-06-08",
      "value": 328.97119995117185
    },
    {
      "time": "2026-06-09",
      "value": 329.9323999023438
    },
    {
      "time": "2026-06-10",
      "value": 330.80559997558595
    },
    {
      "time": "2026-06-11",
      "value": 331.6247998046875
    },
    {
      "time": "2026-06-12",
      "value": 332.43299987792966
    },
    {
      "time": "2026-06-15",
      "value": 333.3535998535156
    },
    {
      "time": "2026-06-16",
      "value": 334.2114001464844
    },
    {
      "time": "2026-06-17",
      "value": 334.9809997558594
    },
    {
      "time": "2026-06-18",
      "value": 335.67059997558596
    },
    {
      "time": "2026-06-22",
      "value": 336.29539978027344
    },
    {
      "time": "2026-06-23",
      "value": 336.8267999267578
    },
    {
      "time": "2026-06-24",
      "value": 337.2882000732422
    },
    {
      "time": "2026-06-25",
      "value": 337.67280029296876
    },
    {
      "time": "2026-06-26",
      "value": 337.965
    },
    {
      "time": "2026-06-29",
      "value": 338.3379998779297
    },
    {
      "time": "2026-06-30",
      "value": 338.6853997802734
    },
    {
      "time": "2026-07-01",
      "value": 339.0394000244141
    },
    {
      "time": "2026-07-02",
      "value": 339.42539978027344
    },
    {
      "time": "2026-07-06",
      "value": 339.80179992675784
    },
    {
      "time": "2026-07-07",
      "value": 340.1738000488281
    },
    {
      "time": "2026-07-08",
      "value": 340.4758001708984
    },
    {
      "time": "2026-07-09",
      "value": 340.8282000732422
    },
    {
      "time": "2026-07-10",
      "value": 341.2385998535156
    },
    {
      "time": "2026-07-13",
      "value": 341.5957995605469
    },
    {
      "time": "2026-07-14",
      "value": 341.9143994140625
    },
    {
      "time": "2026-07-15",
      "value": 342.2403991699219
    },
    {
      "time": "2026-07-16",
      "value": 342.54459899902344
    },
    {
      "time": "2026-07-17",
      "value": 342.7273992919922
    },
    {
      "time": "2026-07-20",
      "value": 342.81419921875
    },
    {
      "time": "2026-07-21",
      "value": 342.97899963378904
    },
    {
      "time": "2026-07-22",
      "value": 343.07719970703124
    },
    {
      "time": "2026-07-23",
      "value": 343.07639953613284
    },
    {
      "time": "2026-07-24",
      "value": 343.0893994140625
    }
  ],
  "analysis": null
}