{
  "ok": true,
  "cached": false,
  "ticker": "VYM",
  "price": 161.88,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Which Pays More for Life: A $710,000 Annuity or a $710,000 Dividend Portfolio?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/69ac58de-2710-33c4-bfb3-a5eb9013b03f/which-pays-more-for-life%3A-a.html",
      "published": "2026-09-13"
    },
    {
      "title": "4 Vanguard Funds With Rock-Bottom Fees That Do Most of the Work for You",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/d2822f30-2827-34bc-a6ac-ea762c6a695a/4-vanguard-funds-with.html",
      "published": "2026-09-12"
    },
    {
      "title": "How Much Do You Need Invested to Out-Earn a Married Couple’s Combined Social Security Checks With Dividends?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/55c497db-b4ce-3907-9935-c7242e1fbceb/how-much-do-you-need-invested.html",
      "published": "2026-09-11"
    },
    {
      "title": "Forget VYM: HDV’s 3.42% Yield and 8-Point Year-to-Date Lead Deserve a Hard Look",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/e59ee94b-4c60-36b3-b36a-7680257bd18e/forget-vym%3A-hdv%E2%80%99s-3.42%25-yield.html",
      "published": "2026-09-11"
    },
    {
      "title": "JEPI vs. SCHD: High Monthly Income or Growing Dividends? (2026 Comparison)",
      "publisher": "etf.com",
      "link": "https://finance.yahoo.com/m/4dbc80d9-4429-3412-bb28-10a5d00758db/jepi-vs.-schd%3A-high-monthly.html",
      "published": "2026-09-11"
    },
    {
      "title": "We Did the Math on What $100,000 Earns in the 5 Most Popular Dividend ETFs, and the Best Pays More Than Double the Worst",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/4498558a-18e3-3ab4-a7b0-fb6136a7484e/we-did-the-math-on-what.html",
      "published": "2026-09-10"
    },
    {
      "title": "How a 68-Year-Old’s $750,000 in SCHD Pays Her Every Quarter: March’s Reshuffle Changed What She Owns",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/4f742c5d-bd55-349e-8766-41d8253beb50/how-a-68-year-old%E2%80%99s-%24750%2C000.html",
      "published": "2026-09-10"
    },
    {
      "title": "VYM Has a Little-Known International Twin That Pays More, and Almost Nobody Owns It",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/9c7ad175-1ea9-3b3b-9245-53071bcabdd4/vym-has-a-little-known.html",
      "published": "2026-09-09"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 141.4600067138672,
      "high": 141.66000366210938,
      "low": 140.92999267578125,
      "close": 141.1199951171875,
      "volume": 1235700
    },
    {
      "time": "2025-09-16",
      "open": 141.32000732421875,
      "high": 141.50999450683594,
      "low": 140.58999633789062,
      "close": 140.8800048828125,
      "volume": 896600
    },
    {
      "time": "2025-09-17",
      "open": 141.10000610351562,
      "high": 142.0800018310547,
      "low": 140.41000366210938,
      "close": 141.16000366210938,
      "volume": 1083300
    },
    {
      "time": "2025-09-18",
      "open": 141.27000427246094,
      "high": 141.80999755859375,
      "low": 140.8800048828125,
      "close": 141.52000427246094,
      "volume": 1136500
    },
    {
      "time": "2025-09-19",
      "open": 140.83999633789062,
      "high": 140.8699951171875,
      "low": 139.9199981689453,
      "close": 140.4600067138672,
      "volume": 1148900
    },
    {
      "time": "2025-09-22",
      "open": 139.9600067138672,
      "high": 140.38999938964844,
      "low": 139.82000732421875,
      "close": 140.10000610351562,
      "volume": 1325400
    },
    {
      "time": "2025-09-23",
      "open": 140.22999572753906,
      "high": 141.3000030517578,
      "low": 140.13999938964844,
      "close": 140.55999755859375,
      "volume": 1820900
    },
    {
      "time": "2025-09-24",
      "open": 140.72999572753906,
      "high": 140.99000549316406,
      "low": 140.39999389648438,
      "close": 140.52000427246094,
      "volume": 974100
    },
    {
      "time": "2025-09-25",
      "open": 140.19000244140625,
      "high": 140.2899932861328,
      "low": 139.42999267578125,
      "close": 139.8300018310547,
      "volume": 1080100
    },
    {
      "time": "2025-09-26",
      "open": 140.3000030517578,
      "high": 141.05999755859375,
      "low": 140.27000427246094,
      "close": 140.77999877929688,
      "volume": 949800
    },
    {
      "time": "2025-09-29",
      "open": 141.22000122070312,
      "high": 141.24000549316406,
      "low": 140.10000610351562,
      "close": 140.50999450683594,
      "volume": 1054700
    },
    {
      "time": "2025-09-30",
      "open": 140.38999938964844,
      "high": 141.07000732421875,
      "low": 139.8800048828125,
      "close": 140.9499969482422,
      "volume": 1164000
    },
    {
      "time": "2025-10-01",
      "open": 140.6699981689453,
      "high": 141.24000549316406,
      "low": 140.49000549316406,
      "close": 141.0800018310547,
      "volume": 1278600
    },
    {
      "time": "2025-10-02",
      "open": 141.25999450683594,
      "high": 141.4199981689453,
      "low": 140.52999877929688,
      "close": 140.91000366210938,
      "volume": 1112400
    },
    {
      "time": "2025-10-03",
      "open": 141.25,
      "high": 142.22000122070312,
      "low": 141.25,
      "close": 141.5500030517578,
      "volume": 1079400
    },
    {
      "time": "2025-10-06",
      "open": 141.72000122070312,
      "high": 141.92999267578125,
      "low": 141.10000610351562,
      "close": 141.25999450683594,
      "volume": 1130500
    },
    {
      "time": "2025-10-07",
      "open": 141.4600067138672,
      "high": 141.5399932861328,
      "low": 140.57000732421875,
      "close": 141.0500030517578,
      "volume": 1161500
    },
    {
      "time": "2025-10-08",
      "open": 141.3000030517578,
      "high": 141.52999877929688,
      "low": 140.7100067138672,
      "close": 141.25,
      "volume": 1248000
    },
    {
      "time": "2025-10-09",
      "open": 141.63999938964844,
      "high": 141.63999938964844,
      "low": 140.07000732421875,
      "close": 140.32000732421875,
      "volume": 1644300
    },
    {
      "time": "2025-10-10",
      "open": 140.7100067138672,
      "high": 140.9499969482422,
      "low": 137.4199981689453,
      "close": 137.47000122070312,
      "volume": 2055200
    },
    {
      "time": "2025-10-13",
      "open": 139.08999633789062,
      "high": 139.8800048828125,
      "low": 138.7100067138672,
      "close": 139.5500030517578,
      "volume": 1675600
    },
    {
      "time": "2025-10-14",
      "open": 138.66000366210938,
      "high": 141.0399932861328,
      "low": 138.27000427246094,
      "close": 140.52999877929688,
      "volume": 2139800
    },
    {
      "time": "2025-10-15",
      "open": 141.25999450683594,
      "high": 142.07000732421875,
      "low": 139.92999267578125,
      "close": 140.91000366210938,
      "volume": 1662800
    },
    {
      "time": "2025-10-16",
      "open": 141.2899932861328,
      "high": 141.36000061035156,
      "low": 139.0500030517578,
      "close": 139.49000549316406,
      "volume": 2795100
    },
    {
      "time": "2025-10-17",
      "open": 139.5500030517578,
      "high": 140.32000732421875,
      "low": 139.17999267578125,
      "close": 140.11000061035156,
      "volume": 2267500
    },
    {
      "time": "2025-10-20",
      "open": 140.77000427246094,
      "high": 141.33999633789062,
      "low": 140.64999389648438,
      "close": 141.22999572753906,
      "volume": 1443400
    },
    {
      "time": "2025-10-21",
      "open": 141.25,
      "high": 141.5399932861328,
      "low": 140.72999572753906,
      "close": 140.97999572753906,
      "volume": 1524200
    },
    {
      "time": "2025-10-22",
      "open": 141,
      "high": 141.13999938964844,
      "low": 139.97000122070312,
      "close": 140.5800018310547,
      "volume": 2000500
    },
    {
      "time": "2025-10-23",
      "open": 140.92999267578125,
      "high": 141.13999938964844,
      "low": 140.3800048828125,
      "close": 140.9199981689453,
      "volume": 1380200
    },
    {
      "time": "2025-10-24",
      "open": 141.8800048828125,
      "high": 142.14999389648438,
      "low": 141.5500030517578,
      "close": 141.6199951171875,
      "volume": 1435100
    },
    {
      "time": "2025-10-27",
      "open": 142.14999389648438,
      "high": 142.49000549316406,
      "low": 141.85000610351562,
      "close": 142.41000366210938,
      "volume": 1554500
    },
    {
      "time": "2025-10-28",
      "open": 142.3300018310547,
      "high": 142.47000122070312,
      "low": 141.69000244140625,
      "close": 141.8699951171875,
      "volume": 1656100
    },
    {
      "time": "2025-10-29",
      "open": 141.69000244140625,
      "high": 142.16000366210938,
      "low": 140.67999267578125,
      "close": 141.41000366210938,
      "volume": 2643700
    },
    {
      "time": "2025-10-30",
      "open": 140.77999877929688,
      "high": 141.86000061035156,
      "low": 140.72000122070312,
      "close": 140.85000610351562,
      "volume": 3149800
    },
    {
      "time": "2025-10-31",
      "open": 140.3800048828125,
      "high": 140.9600067138672,
      "low": 139.8000030517578,
      "close": 140.5800018310547,
      "volume": 2164500
    },
    {
      "time": "2025-11-03",
      "open": 140.55999755859375,
      "high": 140.57000732421875,
      "low": 138.8300018310547,
      "close": 139.72999572753906,
      "volume": 1732500
    },
    {
      "time": "2025-11-04",
      "open": 139.02000427246094,
      "high": 139.72000122070312,
      "low": 138.74000549316406,
      "close": 139.16000366210938,
      "volume": 1647700
    },
    {
      "time": "2025-11-05",
      "open": 138.97999572753906,
      "high": 140.4499969482422,
      "low": 138.97999572753906,
      "close": 139.91000366210938,
      "volume": 1333400
    },
    {
      "time": "2025-11-06",
      "open": 139.8300018310547,
      "high": 140.3000030517578,
      "low": 139.30999755859375,
      "close": 139.57000732421875,
      "volume": 1821500
    },
    {
      "time": "2025-11-07",
      "open": 139.49000549316406,
      "high": 140.27000427246094,
      "low": 138.72999572753906,
      "close": 140.27000427246094,
      "volume": 1770000
    },
    {
      "time": "2025-11-10",
      "open": 140.75999450683594,
      "high": 141.27000427246094,
      "low": 139.91000366210938,
      "close": 141.02999877929688,
      "volume": 1561200
    },
    {
      "time": "2025-11-11",
      "open": 141.25,
      "high": 142.5,
      "low": 141.1999969482422,
      "close": 142.0800018310547,
      "volume": 1152900
    },
    {
      "time": "2025-11-12",
      "open": 142.41000366210938,
      "high": 143.3000030517578,
      "low": 142.39999389648438,
      "close": 142.8699951171875,
      "volume": 1307100
    },
    {
      "time": "2025-11-13",
      "open": 142.75999450683594,
      "high": 142.92999267578125,
      "low": 141.0500030517578,
      "close": 141.25,
      "volume": 2011700
    },
    {
      "time": "2025-11-14",
      "open": 140.5800018310547,
      "high": 141.5500030517578,
      "low": 139.97999572753906,
      "close": 141.00999450683594,
      "volume": 1751300
    },
    {
      "time": "2025-11-17",
      "open": 140.82000732421875,
      "high": 141.3699951171875,
      "low": 139.16000366210938,
      "close": 139.5399932861328,
      "volume": 1762000
    },
    {
      "time": "2025-11-18",
      "open": 139.25,
      "high": 140.4499969482422,
      "low": 138.9199981689453,
      "close": 139.50999450683594,
      "volume": 2563100
    },
    {
      "time": "2025-11-19",
      "open": 139.44000244140625,
      "high": 140.22000122070312,
      "low": 139.07000732421875,
      "close": 139.69000244140625,
      "volume": 1484200
    },
    {
      "time": "2025-11-20",
      "open": 140.9499969482422,
      "high": 141.75,
      "low": 138.35000610351562,
      "close": 138.42999267578125,
      "volume": 2707300
    },
    {
      "time": "2025-11-21",
      "open": 139.02000427246094,
      "high": 140.9499969482422,
      "low": 138.6300048828125,
      "close": 140.10000610351562,
      "volume": 2422200
    },
    {
      "time": "2025-11-24",
      "open": 140.5,
      "high": 141.60000610351562,
      "low": 140.17999267578125,
      "close": 141.22000122070312,
      "volume": 1328200
    },
    {
      "time": "2025-11-25",
      "open": 141.72000122070312,
      "high": 143.30999755859375,
      "low": 141.3800048828125,
      "close": 143.11000061035156,
      "volume": 1164400
    },
    {
      "time": "2025-11-26",
      "open": 143.17999267578125,
      "high": 144.83999633789062,
      "low": 143.16000366210938,
      "close": 144.38999938964844,
      "volume": 1171300
    },
    {
      "time": "2025-11-28",
      "open": 144.5,
      "high": 145.44000244140625,
      "low": 144.4499969482422,
      "close": 145.44000244140625,
      "volume": 625200
    },
    {
      "time": "2025-12-01",
      "open": 144.60000610351562,
      "high": 145.05999755859375,
      "low": 143.88999938964844,
      "close": 143.99000549316406,
      "volume": 1392700
    },
    {
      "time": "2025-12-02",
      "open": 144.14999389648438,
      "high": 144.14999389648438,
      "low": 143.11000061035156,
      "close": 143.5399932861328,
      "volume": 1137400
    },
    {
      "time": "2025-12-03",
      "open": 143.75,
      "high": 145.1999969482422,
      "low": 143.74000549316406,
      "close": 145.07000732421875,
      "volume": 1146900
    },
    {
      "time": "2025-12-04",
      "open": 145.02999877929688,
      "high": 145.3800048828125,
      "low": 144.69000244140625,
      "close": 145.11000061035156,
      "volume": 1740300
    },
    {
      "time": "2025-12-05",
      "open": 145.17999267578125,
      "high": 145.97000122070312,
      "low": 145.08999633789062,
      "close": 145.2100067138672,
      "volume": 1109000
    },
    {
      "time": "2025-12-08",
      "open": 145.5800018310547,
      "high": 145.5800018310547,
      "low": 144.63999938964844,
      "close": 144.77999877929688,
      "volume": 1446900
    },
    {
      "time": "2025-12-09",
      "open": 144.8699951171875,
      "high": 145.6999969482422,
      "low": 144.66000366210938,
      "close": 144.72999572753906,
      "volume": 1795800
    },
    {
      "time": "2025-12-10",
      "open": 144.80999755859375,
      "high": 147.07000732421875,
      "low": 144.67999267578125,
      "close": 146.7899932861328,
      "volume": 1805500
    },
    {
      "time": "2025-12-11",
      "open": 146.5800018310547,
      "high": 147.8800048828125,
      "low": 146.5800018310547,
      "close": 147.7899932861328,
      "volume": 1724200
    },
    {
      "time": "2025-12-12",
      "open": 147.2899932861328,
      "high": 147.3800048828125,
      "low": 145.5800018310547,
      "close": 146.00999450683594,
      "volume": 2153500
    },
    {
      "time": "2025-12-15",
      "open": 146.5800018310547,
      "high": 146.72999572753906,
      "low": 145.41000366210938,
      "close": 145.89999389648438,
      "volume": 2043800
    },
    {
      "time": "2025-12-16",
      "open": 145.7100067138672,
      "high": 145.89999389648438,
      "low": 144.07000732421875,
      "close": 144.44000244140625,
      "volume": 1705800
    },
    {
      "time": "2025-12-17",
      "open": 144.77000427246094,
      "high": 145.02999877929688,
      "low": 143.61000061035156,
      "close": 144.05999755859375,
      "volume": 1353300
    },
    {
      "time": "2025-12-18",
      "open": 144.58999633789062,
      "high": 144.8300018310547,
      "low": 143.4600067138672,
      "close": 143.80999755859375,
      "volume": 1563000
    },
    {
      "time": "2025-12-19",
      "open": 142.89999389648438,
      "high": 143.72999572753906,
      "low": 142.8300018310547,
      "close": 143.3300018310547,
      "volume": 1532800
    },
    {
      "time": "2025-12-22",
      "open": 143.77000427246094,
      "high": 144.3800048828125,
      "low": 143.67999267578125,
      "close": 144.25,
      "volume": 2189000
    },
    {
      "time": "2025-12-23",
      "open": 144.10000610351562,
      "high": 144.64999389648438,
      "low": 144,
      "close": 144.39999389648438,
      "volume": 1847500
    },
    {
      "time": "2025-12-24",
      "open": 144.49000549316406,
      "high": 145.27999877929688,
      "low": 144.39999389648438,
      "close": 145.05999755859375,
      "volume": 724600
    },
    {
      "time": "2025-12-26",
      "open": 145.0500030517578,
      "high": 145.2100067138672,
      "low": 144.6199951171875,
      "close": 145.08999633789062,
      "volume": 1216500
    },
    {
      "time": "2025-12-29",
      "open": 144.91000366210938,
      "high": 145.14999389648438,
      "low": 144.52999877929688,
      "close": 144.6999969482422,
      "volume": 1416500
    },
    {
      "time": "2025-12-30",
      "open": 144.77999877929688,
      "high": 144.9600067138672,
      "low": 144.4499969482422,
      "close": 144.5500030517578,
      "volume": 1269700
    },
    {
      "time": "2025-12-31",
      "open": 144.5399932861328,
      "high": 144.5399932861328,
      "low": 143.49000549316406,
      "close": 143.52000427246094,
      "volume": 1443900
    },
    {
      "time": "2026-01-02",
      "open": 144.00999450683594,
      "high": 144.99000549316406,
      "low": 143.30999755859375,
      "close": 144.75999450683594,
      "volume": 1955600
    },
    {
      "time": "2026-01-05",
      "open": 145.30999755859375,
      "high": 146.11000061035156,
      "low": 145.07000732421875,
      "close": 145.82000732421875,
      "volume": 2322700
    },
    {
      "time": "2026-01-06",
      "open": 145.77999877929688,
      "high": 147.0399932861328,
      "low": 145.69000244140625,
      "close": 146.75999450683594,
      "volume": 1958200
    },
    {
      "time": "2026-01-07",
      "open": 146.83999633789062,
      "high": 146.83999633789062,
      "low": 144.99000549316406,
      "close": 145.10000610351562,
      "volume": 1476300
    },
    {
      "time": "2026-01-08",
      "open": 144.91000366210938,
      "high": 146.55999755859375,
      "low": 144.85000610351562,
      "close": 146.33999633789062,
      "volume": 1573300
    },
    {
      "time": "2026-01-09",
      "open": 146.6699981689453,
      "high": 147.5500030517578,
      "low": 146.5800018310547,
      "close": 147.25999450683594,
      "volume": 1366400
    },
    {
      "time": "2026-01-12",
      "open": 146.82000732421875,
      "high": 147.74000549316406,
      "low": 146.60000610351562,
      "close": 147.63999938964844,
      "volume": 2123100
    },
    {
      "time": "2026-01-13",
      "open": 147.9199981689453,
      "high": 148.16000366210938,
      "low": 147.25999450683594,
      "close": 147.58999633789062,
      "volume": 1330400
    },
    {
      "time": "2026-01-14",
      "open": 147.19000244140625,
      "high": 148.10000610351562,
      "low": 147.0800018310547,
      "close": 148.07000732421875,
      "volume": 1442600
    },
    {
      "time": "2026-01-15",
      "open": 148.47999572753906,
      "high": 149.17999267578125,
      "low": 148.2100067138672,
      "close": 148.7100067138672,
      "volume": 1964900
    },
    {
      "time": "2026-01-16",
      "open": 148.77000427246094,
      "high": 149.0500030517578,
      "low": 148.4600067138672,
      "close": 148.8699951171875,
      "volume": 1497300
    },
    {
      "time": "2026-01-20",
      "open": 147.41000366210938,
      "high": 147.88999938964844,
      "low": 146.3300018310547,
      "close": 146.57000732421875,
      "volume": 2156200
    },
    {
      "time": "2026-01-21",
      "open": 147.1199951171875,
      "high": 148.72000122070312,
      "low": 147.07000732421875,
      "close": 148.27999877929688,
      "volume": 2115300
    },
    {
      "time": "2026-01-22",
      "open": 148.64999389648438,
      "high": 149.22000122070312,
      "low": 148.3000030517578,
      "close": 148.44000244140625,
      "volume": 1413200
    },
    {
      "time": "2026-01-23",
      "open": 148.1699981689453,
      "high": 148.25999450683594,
      "low": 147.13999938964844,
      "close": 147.69000244140625,
      "volume": 1967500
    },
    {
      "time": "2026-01-26",
      "open": 148.02999877929688,
      "high": 148.66000366210938,
      "low": 148.00999450683594,
      "close": 148.41000366210938,
      "volume": 1306500
    },
    {
      "time": "2026-01-27",
      "open": 148.05999755859375,
      "high": 148.69000244140625,
      "low": 147.8000030517578,
      "close": 148.60000610351562,
      "volume": 1105600
    },
    {
      "time": "2026-01-28",
      "open": 148.8000030517578,
      "high": 149.22999572753906,
      "low": 148.1699981689453,
      "close": 148.69000244140625,
      "volume": 1362000
    },
    {
      "time": "2026-01-29",
      "open": 149.5500030517578,
      "high": 150.5,
      "low": 148.6199951171875,
      "close": 149.47999572753906,
      "volume": 1789700
    },
    {
      "time": "2026-01-30",
      "open": 149.05999755859375,
      "high": 150.10000610351562,
      "low": 148.41000366210938,
      "close": 149.9600067138672,
      "volume": 1785500
    },
    {
      "time": "2026-02-02",
      "open": 149.57000732421875,
      "high": 151.19000244140625,
      "low": 149.49000549316406,
      "close": 151.02999877929688,
      "volume": 1644500
    },
    {
      "time": "2026-02-03",
      "open": 151.0399932861328,
      "high": 152.41000366210938,
      "low": 150.47000122070312,
      "close": 151.94000244140625,
      "volume": 2166500
    },
    {
      "time": "2026-02-04",
      "open": 152.27999877929688,
      "high": 153.17999267578125,
      "low": 151.9199981689453,
      "close": 152.7899932861328,
      "volume": 2125000
    },
    {
      "time": "2026-02-05",
      "open": 152.4600067138672,
      "high": 153.14999389648438,
      "low": 151.67999267578125,
      "close": 151.99000549316406,
      "volume": 2244900
    },
    {
      "time": "2026-02-06",
      "open": 153.2100067138672,
      "high": 155.67999267578125,
      "low": 153.2100067138672,
      "close": 155.47000122070312,
      "volume": 1634100
    },
    {
      "time": "2026-02-09",
      "open": 155.0500030517578,
      "high": 156.0399932861328,
      "low": 154.92999267578125,
      "close": 155.74000549316406,
      "volume": 1573500
    },
    {
      "time": "2026-02-10",
      "open": 155.89999389648438,
      "high": 156.35000610351562,
      "low": 155.55999755859375,
      "close": 155.64999389648438,
      "volume": 1351400
    },
    {
      "time": "2026-02-11",
      "open": 156.44000244140625,
      "high": 156.8300018310547,
      "low": 155.8000030517578,
      "close": 156.5,
      "volume": 1388800
    },
    {
      "time": "2026-02-12",
      "open": 156.63999938964844,
      "high": 157.2899932861328,
      "low": 154.44000244140625,
      "close": 154.58999633789062,
      "volume": 2209400
    },
    {
      "time": "2026-02-13",
      "open": 154.07000732421875,
      "high": 156.05999755859375,
      "low": 153.8699951171875,
      "close": 155.3699951171875,
      "volume": 1672200
    },
    {
      "time": "2026-02-17",
      "open": 155.5399932861328,
      "high": 156.02999877929688,
      "low": 154.19000244140625,
      "close": 155.1300048828125,
      "volume": 1838800
    },
    {
      "time": "2026-02-18",
      "open": 155.38999938964844,
      "high": 156.1199951171875,
      "low": 155.05999755859375,
      "close": 155.60000610351562,
      "volume": 1286500
    },
    {
      "time": "2026-02-19",
      "open": 155.4199981689453,
      "high": 155.75999450683594,
      "low": 154.63999938964844,
      "close": 155.1999969482422,
      "volume": 1281100
    },
    {
      "time": "2026-02-20",
      "open": 154.85000610351562,
      "high": 155.97000122070312,
      "low": 154.38999938964844,
      "close": 155.55999755859375,
      "volume": 1532600
    },
    {
      "time": "2026-02-23",
      "open": 155.17999267578125,
      "high": 156.25999450683594,
      "low": 153.8699951171875,
      "close": 154.3000030517578,
      "volume": 1639400
    },
    {
      "time": "2026-02-24",
      "open": 154,
      "high": 154.8000030517578,
      "low": 153.6999969482422,
      "close": 154.66000366210938,
      "volume": 1366800
    },
    {
      "time": "2026-02-25",
      "open": 155.1199951171875,
      "high": 155.32000732421875,
      "low": 154.11000061035156,
      "close": 155.02999877929688,
      "volume": 1071800
    },
    {
      "time": "2026-02-26",
      "open": 155.08999633789062,
      "high": 155.58999633789062,
      "low": 154.02000427246094,
      "close": 154.92999267578125,
      "volume": 1495600
    },
    {
      "time": "2026-02-27",
      "open": 154.02999877929688,
      "high": 155.17999267578125,
      "low": 153.57000732421875,
      "close": 155.0500030517578,
      "volume": 1373700
    },
    {
      "time": "2026-03-02",
      "open": 154.25,
      "high": 155.4600067138672,
      "low": 153.91000366210938,
      "close": 155.05999755859375,
      "volume": 2054800
    },
    {
      "time": "2026-03-03",
      "open": 152.97000122070312,
      "high": 153.8300018310547,
      "low": 151.1699981689453,
      "close": 153.27999877929688,
      "volume": 2676600
    },
    {
      "time": "2026-03-04",
      "open": 153.4600067138672,
      "high": 153.92999267578125,
      "low": 152.4600067138672,
      "close": 153.60000610351562,
      "volume": 2083200
    },
    {
      "time": "2026-03-05",
      "open": 152.9199981689453,
      "high": 153.41000366210938,
      "low": 151.02000427246094,
      "close": 152.07000732421875,
      "volume": 2288700
    },
    {
      "time": "2026-03-06",
      "open": 150.41000366210938,
      "high": 151.19000244140625,
      "low": 149.3300018310547,
      "close": 150.74000549316406,
      "volume": 1887200
    },
    {
      "time": "2026-03-09",
      "open": 149.52000427246094,
      "high": 151.6699981689453,
      "low": 148.44000244140625,
      "close": 151.22000122070312,
      "volume": 2177500
    },
    {
      "time": "2026-03-10",
      "open": 151.1300048828125,
      "high": 152.30999755859375,
      "low": 150.49000549316406,
      "close": 150.7100067138672,
      "volume": 1476700
    },
    {
      "time": "2026-03-11",
      "open": 150.44000244140625,
      "high": 150.72000122070312,
      "low": 149.57000732421875,
      "close": 150.2899932861328,
      "volume": 1261600
    },
    {
      "time": "2026-03-12",
      "open": 149.07000732421875,
      "high": 149.97999572753906,
      "low": 148.6699981689453,
      "close": 148.74000549316406,
      "volume": 2001100
    },
    {
      "time": "2026-03-13",
      "open": 149.5500030517578,
      "high": 150.13999938964844,
      "low": 148.27999877929688,
      "close": 148.42999267578125,
      "volume": 1857900
    },
    {
      "time": "2026-03-16",
      "open": 149.6999969482422,
      "high": 150.02999877929688,
      "low": 149.10000610351562,
      "close": 149.3800048828125,
      "volume": 2494800
    },
    {
      "time": "2026-03-17",
      "open": 150.4499969482422,
      "high": 150.60000610351562,
      "low": 149.47999572753906,
      "close": 149.57000732421875,
      "volume": 1400200
    },
    {
      "time": "2026-03-18",
      "open": 149.00999450683594,
      "high": 149.38999938964844,
      "low": 147.4499969482422,
      "close": 147.50999450683594,
      "volume": 2028900
    },
    {
      "time": "2026-03-19",
      "open": 146.80999755859375,
      "high": 148.3699951171875,
      "low": 146.60000610351562,
      "close": 147.50999450683594,
      "volume": 1838400
    },
    {
      "time": "2026-03-20",
      "open": 146.64999389648438,
      "high": 147.1199951171875,
      "low": 144.72000122070312,
      "close": 145.1699981689453,
      "volume": 2972500
    },
    {
      "time": "2026-03-23",
      "open": 147.00999450683594,
      "high": 148.08999633789062,
      "low": 146.3800048828125,
      "close": 146.67999267578125,
      "volume": 3453300
    },
    {
      "time": "2026-03-24",
      "open": 145.77999877929688,
      "high": 148.11000061035156,
      "low": 145.60000610351562,
      "close": 147.36000061035156,
      "volume": 2513600
    },
    {
      "time": "2026-03-25",
      "open": 148.30999755859375,
      "high": 148.74000549316406,
      "low": 147.41000366210938,
      "close": 148.08999633789062,
      "volume": 1806200
    },
    {
      "time": "2026-03-26",
      "open": 147.38999938964844,
      "high": 148.5,
      "low": 147.11000061035156,
      "close": 147.22000122070312,
      "volume": 1437400
    },
    {
      "time": "2026-03-27",
      "open": 146.91000366210938,
      "high": 147.2100067138672,
      "low": 145.3800048828125,
      "close": 145.6999969482422,
      "volume": 1650100
    },
    {
      "time": "2026-03-30",
      "open": 146.82000732421875,
      "high": 147.07000732421875,
      "low": 144.9499969482422,
      "close": 145.47999572753906,
      "volume": 1808500
    },
    {
      "time": "2026-03-31",
      "open": 146.89999389648438,
      "high": 148.39999389648438,
      "low": 146.25,
      "close": 148.10000610351562,
      "volume": 2273500
    },
    {
      "time": "2026-04-01",
      "open": 148.47000122070312,
      "high": 148.69000244140625,
      "low": 147.72999572753906,
      "close": 147.9499969482422,
      "volume": 2067000
    },
    {
      "time": "2026-04-02",
      "open": 146.97000122070312,
      "high": 148.66000366210938,
      "low": 146.8000030517578,
      "close": 148.11000061035156,
      "volume": 1170200
    },
    {
      "time": "2026-04-06",
      "open": 147.9499969482422,
      "high": 148.7100067138672,
      "low": 147.72999572753906,
      "close": 148.69000244140625,
      "volume": 1164800
    },
    {
      "time": "2026-04-07",
      "open": 148.8699951171875,
      "high": 149.25999450683594,
      "low": 148.3300018310547,
      "close": 149.08999633789062,
      "volume": 1122800
    },
    {
      "time": "2026-04-08",
      "open": 150.97000122070312,
      "high": 152.11000061035156,
      "low": 150.7899932861328,
      "close": 152.08999633789062,
      "volume": 1185100
    },
    {
      "time": "2026-04-09",
      "open": 151.60000610351562,
      "high": 153.08999633789062,
      "low": 151.5500030517578,
      "close": 152.6699981689453,
      "volume": 937500
    },
    {
      "time": "2026-04-10",
      "open": 152.94000244140625,
      "high": 153.00999450683594,
      "low": 151.86000061035156,
      "close": 152.05999755859375,
      "volume": 755700
    },
    {
      "time": "2026-04-13",
      "open": 151.61000061035156,
      "high": 153.1999969482422,
      "low": 151.47999572753906,
      "close": 153.19000244140625,
      "volume": 1049200
    },
    {
      "time": "2026-04-14",
      "open": 152.80999755859375,
      "high": 153.35000610351562,
      "low": 152.24000549316406,
      "close": 153.1199951171875,
      "volume": 965800
    },
    {
      "time": "2026-04-15",
      "open": 153.44000244140625,
      "high": 153.5500030517578,
      "low": 152.5800018310547,
      "close": 153.0500030517578,
      "volume": 1056300
    },
    {
      "time": "2026-04-16",
      "open": 153.00999450683594,
      "high": 153.92999267578125,
      "low": 153,
      "close": 153.8300018310547,
      "volume": 1055500
    },
    {
      "time": "2026-04-17",
      "open": 154,
      "high": 155.60000610351562,
      "low": 153.9499969482422,
      "close": 155.11000061035156,
      "volume": 1254200
    },
    {
      "time": "2026-04-20",
      "open": 155.02000427246094,
      "high": 155.52000427246094,
      "low": 154.8300018310547,
      "close": 155.0800018310547,
      "volume": 1105800
    },
    {
      "time": "2026-04-21",
      "open": 155.4600067138672,
      "high": 155.60000610351562,
      "low": 154.10000610351562,
      "close": 154.35000610351562,
      "volume": 972600
    },
    {
      "time": "2026-04-22",
      "open": 155.13999938964844,
      "high": 155.4499969482422,
      "low": 154.47000122070312,
      "close": 154.82000732421875,
      "volume": 976300
    },
    {
      "time": "2026-04-23",
      "open": 155.0500030517578,
      "high": 156.17999267578125,
      "low": 154.74000549316406,
      "close": 155.8300018310547,
      "volume": 1044500
    },
    {
      "time": "2026-04-24",
      "open": 155.9199981689453,
      "high": 156,
      "low": 154.55999755859375,
      "close": 154.9499969482422,
      "volume": 880700
    },
    {
      "time": "2026-04-27",
      "open": 154.8000030517578,
      "high": 155.69000244140625,
      "low": 154.44000244140625,
      "close": 154.60000610351562,
      "volume": 1058800
    },
    {
      "time": "2026-04-28",
      "open": 154.8000030517578,
      "high": 155.14999389648438,
      "low": 154.07000732421875,
      "close": 154.2899932861328,
      "volume": 1019300
    },
    {
      "time": "2026-04-29",
      "open": 154.35000610351562,
      "high": 154.6999969482422,
      "low": 153.85000610351562,
      "close": 154.5,
      "volume": 830400
    },
    {
      "time": "2026-04-30",
      "open": 154.7100067138672,
      "high": 157.35000610351562,
      "low": 154.5399932861328,
      "close": 157.19000244140625,
      "volume": 937000
    },
    {
      "time": "2026-05-01",
      "open": 157.3699951171875,
      "high": 157.47999572753906,
      "low": 156.47000122070312,
      "close": 156.50999450683594,
      "volume": 1185300
    },
    {
      "time": "2026-05-04",
      "open": 155.83999633789062,
      "high": 156.3800048828125,
      "low": 154.8800048828125,
      "close": 155.24000549316406,
      "volume": 1107800
    },
    {
      "time": "2026-05-05",
      "open": 155.61000061035156,
      "high": 156.8699951171875,
      "low": 155.2899932861328,
      "close": 156.3300018310547,
      "volume": 1057900
    },
    {
      "time": "2026-05-06",
      "open": 156.97999572753906,
      "high": 157.39999389648438,
      "low": 156.44000244140625,
      "close": 156.9499969482422,
      "volume": 914800
    },
    {
      "time": "2026-05-07",
      "open": 156.47000122070312,
      "high": 156.58999633789062,
      "low": 154.8300018310547,
      "close": 155.16000366210938,
      "volume": 1029400
    },
    {
      "time": "2026-05-08",
      "open": 155.9499969482422,
      "high": 156,
      "low": 155.25,
      "close": 155.4600067138672,
      "volume": 955700
    },
    {
      "time": "2026-05-11",
      "open": 155.8699951171875,
      "high": 156.14999389648438,
      "low": 155.49000549316406,
      "close": 155.80999755859375,
      "volume": 1213300
    },
    {
      "time": "2026-05-12",
      "open": 155.7899932861328,
      "high": 156.1999969482422,
      "low": 154.75,
      "close": 155.9600067138672,
      "volume": 1134400
    },
    {
      "time": "2026-05-13",
      "open": 155.55999755859375,
      "high": 155.8800048828125,
      "low": 155.00999450683594,
      "close": 155.63999938964844,
      "volume": 782200
    },
    {
      "time": "2026-05-14",
      "open": 156.47000122070312,
      "high": 157.6300048828125,
      "low": 156.25999450683594,
      "close": 157.24000549316406,
      "volume": 954200
    },
    {
      "time": "2026-05-15",
      "open": 156.86000061035156,
      "high": 156.8800048828125,
      "low": 155.6699981689453,
      "close": 155.75999450683594,
      "volume": 1078700
    },
    {
      "time": "2026-05-18",
      "open": 155.77999877929688,
      "high": 156.72000122070312,
      "low": 155.4199981689453,
      "close": 156.6300048828125,
      "volume": 1066800
    },
    {
      "time": "2026-05-19",
      "open": 155.75,
      "high": 156.63999938964844,
      "low": 155.33999633789062,
      "close": 155.91000366210938,
      "volume": 795200
    },
    {
      "time": "2026-05-20",
      "open": 156,
      "high": 157.11000061035156,
      "low": 155.60000610351562,
      "close": 156.75,
      "volume": 965600
    },
    {
      "time": "2026-05-21",
      "open": 156.3800048828125,
      "high": 157.27999877929688,
      "low": 155.83999633789062,
      "close": 157.25,
      "volume": 1077100
    },
    {
      "time": "2026-05-22",
      "open": 158,
      "high": 158.9600067138672,
      "low": 157.61000061035156,
      "close": 158.6999969482422,
      "volume": 839700
    },
    {
      "time": "2026-05-26",
      "open": 159.2100067138672,
      "high": 159.67999267578125,
      "low": 158.52999877929688,
      "close": 158.67999267578125,
      "volume": 1401600
    },
    {
      "time": "2026-05-27",
      "open": 158.72000122070312,
      "high": 159.05999755859375,
      "low": 158.25,
      "close": 158.3699951171875,
      "volume": 870000
    },
    {
      "time": "2026-05-28",
      "open": 158.2899932861328,
      "high": 158.82000732421875,
      "low": 157.75,
      "close": 158.32000732421875,
      "volume": 1076100
    },
    {
      "time": "2026-05-29",
      "open": 158.85000610351562,
      "high": 159.22000122070312,
      "low": 158.60000610351562,
      "close": 159.19000244140625,
      "volume": 909900
    },
    {
      "time": "2026-06-01",
      "open": 158.63999938964844,
      "high": 159.5,
      "low": 158.19000244140625,
      "close": 159.19000244140625,
      "volume": 1189400
    },
    {
      "time": "2026-06-02",
      "open": 159.92999267578125,
      "high": 161.27000427246094,
      "low": 159.83999633789062,
      "close": 161.1699981689453,
      "volume": 1102600
    },
    {
      "time": "2026-06-03",
      "open": 160.89999389648438,
      "high": 161.2899932861328,
      "low": 160.3800048828125,
      "close": 160.47999572753906,
      "volume": 1051500
    },
    {
      "time": "2026-06-04",
      "open": 159.80999755859375,
      "high": 160.52999877929688,
      "low": 159.27000427246094,
      "close": 160.39999389648438,
      "volume": 1281700
    },
    {
      "time": "2026-06-05",
      "open": 160,
      "high": 160.10000610351562,
      "low": 158.05999755859375,
      "close": 158.24000549316406,
      "volume": 1454600
    },
    {
      "time": "2026-06-08",
      "open": 158.99000549316406,
      "high": 159.2899932861328,
      "low": 157.88999938964844,
      "close": 158.1199951171875,
      "volume": 1300200
    },
    {
      "time": "2026-06-09",
      "open": 158.80999755859375,
      "high": 159.50999450683594,
      "low": 156.75,
      "close": 158.83999633789062,
      "volume": 1212600
    },
    {
      "time": "2026-06-10",
      "open": 158.52000427246094,
      "high": 158.99000549316406,
      "low": 157.11000061035156,
      "close": 157.2100067138672,
      "volume": 1383100
    },
    {
      "time": "2026-06-11",
      "open": 157.77999877929688,
      "high": 159.72999572753906,
      "low": 157.5800018310547,
      "close": 159.0500030517578,
      "volume": 1749000
    },
    {
      "time": "2026-06-12",
      "open": 159.66000366210938,
      "high": 160.75999450683594,
      "low": 159.24000549316406,
      "close": 160.3300018310547,
      "volume": 1135900
    },
    {
      "time": "2026-06-15",
      "open": 161.00999450683594,
      "high": 161.25999450683594,
      "low": 160.22999572753906,
      "close": 160.4600067138672,
      "volume": 1388800
    },
    {
      "time": "2026-06-16",
      "open": 160.85000610351562,
      "high": 161.3300018310547,
      "low": 160.25,
      "close": 160.4199981689453,
      "volume": 974000
    },
    {
      "time": "2026-06-17",
      "open": 160.41000366210938,
      "high": 161.4600067138672,
      "low": 158.61000061035156,
      "close": 159.0800018310547,
      "volume": 1632200
    },
    {
      "time": "2026-06-18",
      "open": 159.41000366210938,
      "high": 159.4499969482422,
      "low": 158.05999755859375,
      "close": 158.2100067138672,
      "volume": 2746200
    },
    {
      "time": "2026-06-22",
      "open": 158.50999450683594,
      "high": 158.97000122070312,
      "low": 158.17999267578125,
      "close": 158.38999938964844,
      "volume": 1697500
    },
    {
      "time": "2026-06-23",
      "open": 157.50999450683594,
      "high": 158.50999450683594,
      "low": 157.02000427246094,
      "close": 158.1300048828125,
      "volume": 2372400
    },
    {
      "time": "2026-06-24",
      "open": 158.2100067138672,
      "high": 158.66000366210938,
      "low": 157.41000366210938,
      "close": 157.99000549316406,
      "volume": 2642100
    },
    {
      "time": "2026-06-25",
      "open": 158.7899932861328,
      "high": 160.42999267578125,
      "low": 158.72000122070312,
      "close": 158.9499969482422,
      "volume": 1419600
    },
    {
      "time": "2026-06-26",
      "open": 158.5399932861328,
      "high": 159.11000061035156,
      "low": 158.0399932861328,
      "close": 158.22000122070312,
      "volume": 1256400
    },
    {
      "time": "2026-06-29",
      "open": 158.61000061035156,
      "high": 159.1699981689453,
      "low": 157.75,
      "close": 158.4499969482422,
      "volume": 1420500
    },
    {
      "time": "2026-06-30",
      "open": 158.44000244140625,
      "high": 158.77000427246094,
      "low": 157.8699951171875,
      "close": 158.02999877929688,
      "volume": 1080600
    },
    {
      "time": "2026-07-01",
      "open": 157.6999969482422,
      "high": 159.10000610351562,
      "low": 157.57000732421875,
      "close": 158.24000549316406,
      "volume": 1717700
    },
    {
      "time": "2026-07-02",
      "open": 159.10000610351562,
      "high": 159.74000549316406,
      "low": 158.27000427246094,
      "close": 159.47999572753906,
      "volume": 1496900
    },
    {
      "time": "2026-07-06",
      "open": 160.13999938964844,
      "high": 160.39999389648438,
      "low": 159.61000061035156,
      "close": 160.13999938964844,
      "volume": 1273200
    },
    {
      "time": "2026-07-07",
      "open": 160.8300018310547,
      "high": 161.32000732421875,
      "low": 160.3800048828125,
      "close": 160.63999938964844,
      "volume": 1015600
    },
    {
      "time": "2026-07-08",
      "open": 160.38999938964844,
      "high": 160.52000427246094,
      "low": 159.74000549316406,
      "close": 159.7899932861328,
      "volume": 1281100
    },
    {
      "time": "2026-07-09",
      "open": 160.38999938964844,
      "high": 161.16000366210938,
      "low": 160.17999267578125,
      "close": 160.5500030517578,
      "volume": 934600
    },
    {
      "time": "2026-07-10",
      "open": 160.8300018310547,
      "high": 161.27999877929688,
      "low": 160.44000244140625,
      "close": 161.05999755859375,
      "volume": 1354400
    },
    {
      "time": "2026-07-13",
      "open": 161.4600067138672,
      "high": 161.6699981689453,
      "low": 160.58999633789062,
      "close": 160.86000061035156,
      "volume": 1598900
    },
    {
      "time": "2026-07-14",
      "open": 161.07000732421875,
      "high": 161.35000610351562,
      "low": 160.16000366210938,
      "close": 160.17999267578125,
      "volume": 1441300
    },
    {
      "time": "2026-07-15",
      "open": 160.42999267578125,
      "high": 160.88999938964844,
      "low": 159.6699981689453,
      "close": 160.10000610351562,
      "volume": 1127100
    },
    {
      "time": "2026-07-16",
      "open": 160.17999267578125,
      "high": 161.07000732421875,
      "low": 160.0500030517578,
      "close": 160.85000610351562,
      "volume": 1030700
    },
    {
      "time": "2026-07-17",
      "open": 160.42999267578125,
      "high": 161.6999969482422,
      "low": 159.9600067138672,
      "close": 160.16000366210938,
      "volume": 1196900
    },
    {
      "time": "2026-07-20",
      "open": 160.50999450683594,
      "high": 160.85000610351562,
      "low": 159.2899932861328,
      "close": 159.41000366210938,
      "volume": 1390900
    },
    {
      "time": "2026-07-21",
      "open": 160.07000732421875,
      "high": 160.6300048828125,
      "low": 159.27999877929688,
      "close": 160.5,
      "volume": 848800
    },
    {
      "time": "2026-07-22",
      "open": 160.82000732421875,
      "high": 161.92999267578125,
      "low": 160.75,
      "close": 161.64999389648438,
      "volume": 853300
    },
    {
      "time": "2026-07-23",
      "open": 160.9199981689453,
      "high": 161.6999969482422,
      "low": 160.64999389648438,
      "close": 161.27999877929688,
      "volume": 881400
    },
    {
      "time": "2026-07-24",
      "open": 161.47999572753906,
      "high": 162.69000244140625,
      "low": 161.3000030517578,
      "close": 162.22999572753906,
      "volume": 1424800
    },
    {
      "time": "2026-07-27",
      "open": 162.9199981689453,
      "high": 163.52999877929688,
      "low": 162.25999450683594,
      "close": 162.72999572753906,
      "volume": 1119200
    },
    {
      "time": "2026-07-28",
      "open": 163.4499969482422,
      "high": 164.39999389648438,
      "low": 163.27000427246094,
      "close": 163.83999633789062,
      "volume": 1183400
    },
    {
      "time": "2026-07-29",
      "open": 163.8000030517578,
      "high": 164.00999450683594,
      "low": 161.60000610351562,
      "close": 161.6699981689453,
      "volume": 1159700
    },
    {
      "time": "2026-07-30",
      "open": 161.80999755859375,
      "high": 162.02999877929688,
      "low": 160.39999389648438,
      "close": 161.9600067138672,
      "volume": 1693700
    },
    {
      "time": "2026-07-31",
      "open": 162.10000610351562,
      "high": 162.4199981689453,
      "low": 160.64999389648438,
      "close": 161.9600067138672,
      "volume": 1527400
    },
    {
      "time": "2026-08-03",
      "open": 162.1999969482422,
      "high": 162.8699951171875,
      "low": 161.75,
      "close": 162.7899932861328,
      "volume": 1891700
    },
    {
      "time": "2026-08-04",
      "open": 163.19000244140625,
      "high": 165.58999633789062,
      "low": 162.94000244140625,
      "close": 165.3000030517578,
      "volume": 1678000
    },
    {
      "time": "2026-08-05",
      "open": 165.85000610351562,
      "high": 166.0399932861328,
      "low": 164.7899932861328,
      "close": 165.1300048828125,
      "volume": 1122800
    },
    {
      "time": "2026-08-06",
      "open": 165.9199981689453,
      "high": 166.05999755859375,
      "low": 164.58999633789062,
      "close": 164.77000427246094,
      "volume": 877700
    },
    {
      "time": "2026-08-07",
      "open": 164.92999267578125,
      "high": 165.6999969482422,
      "low": 164.30999755859375,
      "close": 165.6300048828125,
      "volume": 889600
    },
    {
      "time": "2026-08-10",
      "open": 165.5800018310547,
      "high": 166.22000122070312,
      "low": 165.52000427246094,
      "close": 166.05999755859375,
      "volume": 911200
    },
    {
      "time": "2026-08-11",
      "open": 166.13999938964844,
      "high": 166.75,
      "low": 166.00999450683594,
      "close": 166.13999938964844,
      "volume": 876800
    },
    {
      "time": "2026-08-12",
      "open": 166.66000366210938,
      "high": 166.8300018310547,
      "low": 166.10000610351562,
      "close": 166.6699981689453,
      "volume": 815700
    },
    {
      "time": "2026-08-13",
      "open": 166.8699951171875,
      "high": 167.61000061035156,
      "low": 166.67999267578125,
      "close": 167.02999877929688,
      "volume": 885900
    },
    {
      "time": "2026-08-14",
      "open": 166.89999389648438,
      "high": 166.97999572753906,
      "low": 166.30999755859375,
      "close": 166.52000427246094,
      "volume": 766900
    },
    {
      "time": "2026-08-17",
      "open": 166.1999969482422,
      "high": 166.47999572753906,
      "low": 165.63999938964844,
      "close": 165.67999267578125,
      "volume": 1071000
    },
    {
      "time": "2026-08-18",
      "open": 165.9499969482422,
      "high": 166.2100067138672,
      "low": 165.5,
      "close": 165.5500030517578,
      "volume": 876200
    },
    {
      "time": "2026-08-19",
      "open": 166.16000366210938,
      "high": 166.5500030517578,
      "low": 165.2100067138672,
      "close": 165.33999633789062,
      "volume": 821200
    },
    {
      "time": "2026-08-20",
      "open": 165,
      "high": 165.58999633789062,
      "low": 163.92999267578125,
      "close": 164,
      "volume": 915400
    },
    {
      "time": "2026-08-21",
      "open": 164.85000610351562,
      "high": 165.39999389648438,
      "low": 164.82000732421875,
      "close": 164.97000122070312,
      "volume": 945900
    },
    {
      "time": "2026-08-24",
      "open": 164.97999572753906,
      "high": 165.47999572753906,
      "low": 164.7100067138672,
      "close": 165.08999633789062,
      "volume": 1001100
    },
    {
      "time": "2026-08-25",
      "open": 165.1199951171875,
      "high": 165.27999877929688,
      "low": 164.3800048828125,
      "close": 164.83999633789062,
      "volume": 816700
    },
    {
      "time": "2026-08-26",
      "open": 164.69000244140625,
      "high": 165.30999755859375,
      "low": 164.5399932861328,
      "close": 164.99000549316406,
      "volume": 800100
    },
    {
      "time": "2026-08-27",
      "open": 164.38999938964844,
      "high": 164.75,
      "low": 163.9199981689453,
      "close": 164.41000366210938,
      "volume": 976900
    },
    {
      "time": "2026-08-28",
      "open": 164.88999938964844,
      "high": 165.02999877929688,
      "low": 163.85000610351562,
      "close": 164.25,
      "volume": 881700
    },
    {
      "time": "2026-08-31",
      "open": 164.02999877929688,
      "high": 164.32000732421875,
      "low": 163.55999755859375,
      "close": 163.8699951171875,
      "volume": 1364200
    },
    {
      "time": "2026-09-01",
      "open": 163.91000366210938,
      "high": 164.1199951171875,
      "low": 162.97999572753906,
      "close": 163.30999755859375,
      "volume": 1754900
    },
    {
      "time": "2026-09-02",
      "open": 163.72000122070312,
      "high": 164.63999938964844,
      "low": 163.55999755859375,
      "close": 164.2899932861328,
      "volume": 1346000
    },
    {
      "time": "2026-09-03",
      "open": 164.49000549316406,
      "high": 165.05999755859375,
      "low": 163.44000244140625,
      "close": 164.88999938964844,
      "volume": 1495000
    },
    {
      "time": "2026-09-04",
      "open": 164.13999938964844,
      "high": 164.66000366210938,
      "low": 164.0500030517578,
      "close": 164.22999572753906,
      "volume": 822600
    },
    {
      "time": "2026-09-08",
      "open": 164.00999450683594,
      "high": 164.3000030517578,
      "low": 163.39999389648438,
      "close": 163.52000427246094,
      "volume": 1234800
    },
    {
      "time": "2026-09-09",
      "open": 163.33999633789062,
      "high": 163.39999389648438,
      "low": 162.36000061035156,
      "close": 162.69000244140625,
      "volume": 1038500
    },
    {
      "time": "2026-09-10",
      "open": 162.52000427246094,
      "high": 162.6300048828125,
      "low": 161.6999969482422,
      "close": 161.8300018310547,
      "volume": 1148000
    },
    {
      "time": "2026-09-11",
      "open": 163.22000122070312,
      "high": 163.5,
      "low": 162.6199951171875,
      "close": 162.9199981689453,
      "volume": 848700
    },
    {
      "time": "2026-09-14",
      "open": 162.50999450683594,
      "high": 162.7899932861328,
      "low": 161.61659240722656,
      "close": 161.88009643554688,
      "volume": 849687
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 140.60940063476562
    },
    {
      "time": "2025-11-24",
      "value": 140.61140075683593
    },
    {
      "time": "2025-11-25",
      "value": 140.65600067138672
    },
    {
      "time": "2025-11-26",
      "value": 140.7206005859375
    },
    {
      "time": "2025-11-28",
      "value": 140.79900054931642
    },
    {
      "time": "2025-12-01",
      "value": 140.86960052490235
    },
    {
      "time": "2025-12-02",
      "value": 140.9384002685547
    },
    {
      "time": "2025-12-03",
      "value": 141.02860046386718
    },
    {
      "time": "2025-12-04",
      "value": 141.120400390625
    },
    {
      "time": "2025-12-05",
      "value": 141.22800048828125
    },
    {
      "time": "2025-12-08",
      "value": 141.30800048828124
    },
    {
      "time": "2025-12-09",
      "value": 141.3924005126953
    },
    {
      "time": "2025-12-10",
      "value": 141.50920043945314
    },
    {
      "time": "2025-12-11",
      "value": 141.6434002685547
    },
    {
      "time": "2025-12-12",
      "value": 141.7454000854492
    },
    {
      "time": "2025-12-15",
      "value": 141.83239990234375
    },
    {
      "time": "2025-12-16",
      "value": 141.89600006103515
    },
    {
      "time": "2025-12-17",
      "value": 141.95619995117187
    },
    {
      "time": "2025-12-18",
      "value": 142.00739990234376
    },
    {
      "time": "2025-12-19",
      "value": 142.06759979248048
    },
    {
      "time": "2025-12-22",
      "value": 142.2031997680664
    },
    {
      "time": "2025-12-23",
      "value": 142.30019958496095
    },
    {
      "time": "2025-12-24",
      "value": 142.39079956054687
    },
    {
      "time": "2025-12-26",
      "value": 142.4743994140625
    },
    {
      "time": "2025-12-29",
      "value": 142.57859924316406
    },
    {
      "time": "2025-12-30",
      "value": 142.66739929199218
    },
    {
      "time": "2025-12-31",
      "value": 142.71319946289063
    },
    {
      "time": "2026-01-02",
      "value": 142.78879943847656
    },
    {
      "time": "2026-01-05",
      "value": 142.89359954833984
    },
    {
      "time": "2026-01-06",
      "value": 143.01039947509764
    },
    {
      "time": "2026-01-07",
      "value": 143.0799996948242
    },
    {
      "time": "2026-01-08",
      "value": 143.15859954833985
    },
    {
      "time": "2026-01-09",
      "value": 143.2663995361328
    },
    {
      "time": "2026-01-12",
      "value": 143.39099945068358
    },
    {
      "time": "2026-01-13",
      "value": 143.52579925537108
    },
    {
      "time": "2026-01-14",
      "value": 143.67559936523438
    },
    {
      "time": "2026-01-15",
      "value": 143.85519958496093
    },
    {
      "time": "2026-01-16",
      "value": 144.0493994140625
    },
    {
      "time": "2026-01-20",
      "value": 144.18259948730469
    },
    {
      "time": "2026-01-21",
      "value": 144.35679931640624
    },
    {
      "time": "2026-01-22",
      "value": 144.52019927978515
    },
    {
      "time": "2026-01-23",
      "value": 144.65339935302734
    },
    {
      "time": "2026-01-26",
      "value": 144.77999938964842
    },
    {
      "time": "2026-01-27",
      "value": 144.894599609375
    },
    {
      "time": "2026-01-28",
      "value": 145.04339965820313
    },
    {
      "time": "2026-01-29",
      "value": 145.21279968261717
    },
    {
      "time": "2026-01-30",
      "value": 145.42119995117187
    },
    {
      "time": "2026-02-02",
      "value": 145.6516000366211
    },
    {
      "time": "2026-02-03",
      "value": 145.8966000366211
    },
    {
      "time": "2026-02-04",
      "value": 146.18380004882812
    },
    {
      "time": "2026-02-05",
      "value": 146.4216000366211
    },
    {
      "time": "2026-02-06",
      "value": 146.7066000366211
    },
    {
      "time": "2026-02-09",
      "value": 146.95920013427735
    },
    {
      "time": "2026-02-10",
      "value": 147.18440002441406
    },
    {
      "time": "2026-02-11",
      "value": 147.40559997558594
    },
    {
      "time": "2026-02-12",
      "value": 147.61759979248046
    },
    {
      "time": "2026-02-13",
      "value": 147.85419982910156
    },
    {
      "time": "2026-02-17",
      "value": 148.05539978027343
    },
    {
      "time": "2026-02-18",
      "value": 148.26519989013673
    },
    {
      "time": "2026-02-19",
      "value": 148.46499969482423
    },
    {
      "time": "2026-02-20",
      "value": 148.68059967041015
    },
    {
      "time": "2026-02-23",
      "value": 148.87199981689454
    },
    {
      "time": "2026-02-24",
      "value": 149.02940002441406
    },
    {
      "time": "2026-02-25",
      "value": 149.17420013427736
    },
    {
      "time": "2026-02-26",
      "value": 149.35260009765625
    },
    {
      "time": "2026-02-27",
      "value": 149.5356002807617
    },
    {
      "time": "2026-03-02",
      "value": 149.74800018310546
    },
    {
      "time": "2026-03-03",
      "value": 149.93240020751952
    },
    {
      "time": "2026-03-04",
      "value": 150.12820037841797
    },
    {
      "time": "2026-03-05",
      "value": 150.30300048828124
    },
    {
      "time": "2026-03-06",
      "value": 150.43280059814452
    },
    {
      "time": "2026-03-09",
      "value": 150.56920074462892
    },
    {
      "time": "2026-03-10",
      "value": 150.68220092773439
    },
    {
      "time": "2026-03-11",
      "value": 150.78620086669923
    },
    {
      "time": "2026-03-12",
      "value": 150.86700103759765
    },
    {
      "time": "2026-03-13",
      "value": 150.94460083007812
    },
    {
      "time": "2026-03-16",
      "value": 151.06180084228515
    },
    {
      "time": "2026-03-17",
      "value": 151.1580010986328
    },
    {
      "time": "2026-03-18",
      "value": 151.19180084228515
    },
    {
      "time": "2026-03-19",
      "value": 151.20680084228516
    },
    {
      "time": "2026-03-20",
      "value": 151.20820068359376
    },
    {
      "time": "2026-03-23",
      "value": 151.21500061035155
    },
    {
      "time": "2026-03-24",
      "value": 151.21700073242187
    },
    {
      "time": "2026-03-25",
      "value": 151.2260006713867
    },
    {
      "time": "2026-03-26",
      "value": 151.21860076904298
    },
    {
      "time": "2026-03-27",
      "value": 151.17120056152345
    },
    {
      "time": "2026-03-30",
      "value": 151.10660034179688
    },
    {
      "time": "2026-03-31",
      "value": 151.09120056152344
    },
    {
      "time": "2026-04-01",
      "value": 151.1188003540039
    },
    {
      "time": "2026-04-02",
      "value": 151.115400390625
    },
    {
      "time": "2026-04-06",
      "value": 151.120400390625
    },
    {
      "time": "2026-04-07",
      "value": 151.1484002685547
    },
    {
      "time": "2026-04-08",
      "value": 151.2220001220703
    },
    {
      "time": "2026-04-09",
      "value": 151.3033999633789
    },
    {
      "time": "2026-04-10",
      "value": 151.37079986572266
    },
    {
      "time": "2026-04-13",
      "value": 151.445
    },
    {
      "time": "2026-04-14",
      "value": 151.50819976806642
    },
    {
      "time": "2026-04-15",
      "value": 151.5485998535156
    },
    {
      "time": "2026-04-16",
      "value": 151.5863998413086
    },
    {
      "time": "2026-04-17",
      "value": 151.63279998779296
    },
    {
      "time": "2026-04-20",
      "value": 151.6945999145508
    },
    {
      "time": "2026-04-21",
      "value": 151.67220001220704
    },
    {
      "time": "2026-04-22",
      "value": 151.65380004882812
    },
    {
      "time": "2026-04-23",
      "value": 151.65740020751954
    },
    {
      "time": "2026-04-24",
      "value": 151.62640014648437
    },
    {
      "time": "2026-04-27",
      "value": 151.6266003417969
    },
    {
      "time": "2026-04-28",
      "value": 151.6050003051758
    },
    {
      "time": "2026-04-29",
      "value": 151.59240020751952
    },
    {
      "time": "2026-04-30",
      "value": 151.62420013427734
    },
    {
      "time": "2026-05-01",
      "value": 151.6504000854492
    },
    {
      "time": "2026-05-04",
      "value": 151.6440002441406
    },
    {
      "time": "2026-05-05",
      "value": 151.68460021972658
    },
    {
      "time": "2026-05-06",
      "value": 151.73040008544922
    },
    {
      "time": "2026-05-07",
      "value": 151.73300018310547
    },
    {
      "time": "2026-05-08",
      "value": 151.74360046386718
    },
    {
      "time": "2026-05-11",
      "value": 151.7588003540039
    },
    {
      "time": "2026-05-12",
      "value": 151.77680053710938
    },
    {
      "time": "2026-05-13",
      "value": 151.8240005493164
    },
    {
      "time": "2026-05-14",
      "value": 151.89680053710939
    },
    {
      "time": "2026-05-15",
      "value": 151.97060028076172
    },
    {
      "time": "2026-05-18",
      "value": 152.0884002685547
    },
    {
      "time": "2026-05-19",
      "value": 152.1822003173828
    },
    {
      "time": "2026-05-20",
      "value": 152.30300018310547
    },
    {
      "time": "2026-05-21",
      "value": 152.4422003173828
    },
    {
      "time": "2026-05-22",
      "value": 152.6414001464844
    },
    {
      "time": "2026-05-26",
      "value": 152.84640014648437
    },
    {
      "time": "2026-05-27",
      "value": 153.02619995117186
    },
    {
      "time": "2026-05-28",
      "value": 153.20119995117187
    },
    {
      "time": "2026-05-29",
      "value": 153.4348001098633
    },
    {
      "time": "2026-06-01",
      "value": 153.66840026855468
    },
    {
      "time": "2026-06-02",
      "value": 153.9884002685547
    },
    {
      "time": "2026-06-03",
      "value": 154.26440032958985
    },
    {
      "time": "2026-06-04",
      "value": 154.5252001953125
    },
    {
      "time": "2026-06-05",
      "value": 154.72820037841797
    },
    {
      "time": "2026-06-08",
      "value": 154.94620025634765
    },
    {
      "time": "2026-06-09",
      "value": 155.2090002441406
    },
    {
      "time": "2026-06-10",
      "value": 155.4436004638672
    },
    {
      "time": "2026-06-11",
      "value": 155.66260040283203
    },
    {
      "time": "2026-06-12",
      "value": 155.9102005004883
    },
    {
      "time": "2026-06-15",
      "value": 156.1572006225586
    },
    {
      "time": "2026-06-16",
      "value": 156.39180053710936
    },
    {
      "time": "2026-06-17",
      "value": 156.59160064697267
    },
    {
      "time": "2026-06-18",
      "value": 156.71400085449218
    },
    {
      "time": "2026-06-22",
      "value": 156.82840087890625
    },
    {
      "time": "2026-06-23",
      "value": 156.94980102539063
    },
    {
      "time": "2026-06-24",
      "value": 157.04580108642577
    },
    {
      "time": "2026-06-25",
      "value": 157.16240112304686
    },
    {
      "time": "2026-06-26",
      "value": 157.26580108642577
    },
    {
      "time": "2026-06-29",
      "value": 157.35820098876954
    },
    {
      "time": "2026-06-30",
      "value": 157.41660095214843
    },
    {
      "time": "2026-07-01",
      "value": 157.47980102539063
    },
    {
      "time": "2026-07-02",
      "value": 157.5824008178711
    },
    {
      "time": "2026-07-06",
      "value": 157.6888006591797
    },
    {
      "time": "2026-07-07",
      "value": 157.78500061035157
    },
    {
      "time": "2026-07-08",
      "value": 157.88180053710937
    },
    {
      "time": "2026-07-09",
      "value": 158.00080047607423
    },
    {
      "time": "2026-07-10",
      "value": 158.13620056152342
    },
    {
      "time": "2026-07-13",
      "value": 158.26340057373048
    },
    {
      "time": "2026-07-14",
      "value": 158.32320037841797
    },
    {
      "time": "2026-07-15",
      "value": 158.39500061035156
    },
    {
      "time": "2026-07-16",
      "value": 158.5072006225586
    },
    {
      "time": "2026-07-17",
      "value": 158.5838006591797
    },
    {
      "time": "2026-07-20",
      "value": 158.63300079345703
    },
    {
      "time": "2026-07-21",
      "value": 158.73980072021484
    },
    {
      "time": "2026-07-22",
      "value": 158.8636004638672
    },
    {
      "time": "2026-07-23",
      "value": 158.97300048828126
    },
    {
      "time": "2026-07-24",
      "value": 159.09840026855468
    },
    {
      "time": "2026-07-27",
      "value": 159.2402001953125
    },
    {
      "time": "2026-07-28",
      "value": 159.37220001220703
    },
    {
      "time": "2026-07-29",
      "value": 159.4904000854492
    },
    {
      "time": "2026-07-30",
      "value": 159.5970001220703
    },
    {
      "time": "2026-07-31",
      "value": 159.71800018310546
    },
    {
      "time": "2026-08-03",
      "value": 159.83880004882812
    },
    {
      "time": "2026-08-04",
      "value": 159.9998001098633
    },
    {
      "time": "2026-08-05",
      "value": 160.12840026855469
    },
    {
      "time": "2026-08-06",
      "value": 160.2502005004883
    },
    {
      "time": "2026-08-07",
      "value": 160.3954006958008
    },
    {
      "time": "2026-08-10",
      "value": 160.55020050048827
    },
    {
      "time": "2026-08-11",
      "value": 160.68920043945312
    },
    {
      "time": "2026-08-12",
      "value": 160.8388003540039
    },
    {
      "time": "2026-08-13",
      "value": 160.95600036621093
    },
    {
      "time": "2026-08-14",
      "value": 161.07680053710936
    },
    {
      "time": "2026-08-17",
      "value": 161.18240051269532
    },
    {
      "time": "2026-08-18",
      "value": 161.3286004638672
    },
    {
      "time": "2026-08-19",
      "value": 161.47300048828126
    },
    {
      "time": "2026-08-20",
      "value": 161.57620056152345
    },
    {
      "time": "2026-08-21",
      "value": 161.73140045166016
    },
    {
      "time": "2026-08-24",
      "value": 161.85220031738282
    },
    {
      "time": "2026-08-25",
      "value": 161.94240020751954
    },
    {
      "time": "2026-08-26",
      "value": 162.03300018310546
    },
    {
      "time": "2026-08-27",
      "value": 162.11280029296876
    },
    {
      "time": "2026-08-28",
      "value": 162.21620025634766
    },
    {
      "time": "2026-08-31",
      "value": 162.32940002441407
    },
    {
      "time": "2026-09-01",
      "value": 162.42779998779298
    },
    {
      "time": "2026-09-02",
      "value": 162.55099975585938
    },
    {
      "time": "2026-09-03",
      "value": 162.68899963378905
    },
    {
      "time": "2026-09-04",
      "value": 162.794599609375
    },
    {
      "time": "2026-09-08",
      "value": 162.90059967041014
    },
    {
      "time": "2026-09-09",
      "value": 162.98539978027344
    },
    {
      "time": "2026-09-10",
      "value": 163.0613998413086
    },
    {
      "time": "2026-09-11",
      "value": 163.15499969482423
    },
    {
      "time": "2026-09-14",
      "value": 163.20300170898437
    }
  ],
  "analysis": null
}