{
  "ok": true,
  "cached": false,
  "ticker": "CAH",
  "price": 228.03,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Ecolab Gears Up to Report Q2 Results: How to Play the Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ecolab-gears-report-q2-results-171600357.html",
      "published": "2026-07-24"
    },
    {
      "title": "Can GE HealthCare Sustain Growth in Q2 Amid Persistent Cost Headwinds?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/ge-healthcare-sustain-growth-q2-152400743.html",
      "published": "2026-07-24"
    },
    {
      "title": "Will Baxter's Q2 Results Continue to Reflect Operational Headwinds?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/baxters-q2-results-continue-reflect-152100733.html",
      "published": "2026-07-24"
    },
    {
      "title": "Here's Why You Should Add Cencora Stock to Your Portfolio Now",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/heres-why-add-cencora-stock-150900749.html",
      "published": "2026-07-24"
    },
    {
      "title": "Revvity Develops High-Throughput T-SPOT.TB Platform for Clinical Labs",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/revvity-develops-high-throughput-t-150500063.html",
      "published": "2026-07-24"
    },
    {
      "title": "Here's Why You Should Hold Solventum Stock in Your Portfolio for Now",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/heres-why-hold-solventum-stock-140000733.html",
      "published": "2026-07-24"
    },
    {
      "title": "Do Cardinal Health’s New Home-Health Deals Reshape the Bull Case for CAH?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/healthcare/articles/cardinal-health-home-health-deals-071715757.html",
      "published": "2026-07-24"
    },
    {
      "title": "WST Stock Jumps on Q2 Earnings & Sales Beat, EPS View Up on HVP Growth",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wst-stock-jumps-q2-earnings-180800994.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 158.2899932861328,
      "high": 159.25,
      "low": 157.0399932861328,
      "close": 157.13999938964844,
      "volume": 1213900
    },
    {
      "time": "2025-07-28",
      "open": 157.11000061035156,
      "high": 157.11000061035156,
      "low": 155.10000610351562,
      "close": 156.3300018310547,
      "volume": 1832500
    },
    {
      "time": "2025-07-29",
      "open": 157.02999877929688,
      "high": 158.24000549316406,
      "low": 156.38999938964844,
      "close": 157.38999938964844,
      "volume": 1199400
    },
    {
      "time": "2025-07-30",
      "open": 156.35000610351562,
      "high": 158.02999877929688,
      "low": 155.75,
      "close": 157.89999389648438,
      "volume": 1284500
    },
    {
      "time": "2025-07-31",
      "open": 157.5500030517578,
      "high": 158.72999572753906,
      "low": 152.58999633789062,
      "close": 155.22000122070312,
      "volume": 3114100
    },
    {
      "time": "2025-08-01",
      "open": 154.7100067138672,
      "high": 157.41000366210938,
      "low": 153.27000427246094,
      "close": 156,
      "volume": 1592800
    },
    {
      "time": "2025-08-04",
      "open": 156.1999969482422,
      "high": 158.69000244140625,
      "low": 155.89999389648438,
      "close": 158.6199951171875,
      "volume": 1639500
    },
    {
      "time": "2025-08-05",
      "open": 158.5,
      "high": 159.63999938964844,
      "low": 157.97000122070312,
      "close": 158.24000549316406,
      "volume": 2305800
    },
    {
      "time": "2025-08-06",
      "open": 157.75,
      "high": 158.1699981689453,
      "low": 153.80999755859375,
      "close": 156.60000610351562,
      "volume": 1709500
    },
    {
      "time": "2025-08-07",
      "open": 156.41000366210938,
      "high": 156.75999450683594,
      "low": 151.4199981689453,
      "close": 153.41000366210938,
      "volume": 3229100
    },
    {
      "time": "2025-08-08",
      "open": 153.89999389648438,
      "high": 157.52999877929688,
      "low": 153.6699981689453,
      "close": 157.41000366210938,
      "volume": 1634300
    },
    {
      "time": "2025-08-11",
      "open": 157.02000427246094,
      "high": 159.41000366210938,
      "low": 156.5,
      "close": 157.66000366210938,
      "volume": 3111700
    },
    {
      "time": "2025-08-12",
      "open": 141,
      "high": 148.27999877929688,
      "low": 137.75,
      "close": 146.3000030517578,
      "volume": 7842600
    },
    {
      "time": "2025-08-13",
      "open": 147.6300048828125,
      "high": 148.75999450683594,
      "low": 145.47000122070312,
      "close": 148.1199951171875,
      "volume": 3479400
    },
    {
      "time": "2025-08-14",
      "open": 147.69000244140625,
      "high": 151.49000549316406,
      "low": 147.69000244140625,
      "close": 150.22000122070312,
      "volume": 2787300
    },
    {
      "time": "2025-08-15",
      "open": 150.35000610351562,
      "high": 151.5500030517578,
      "low": 149.25,
      "close": 149.61000061035156,
      "volume": 2571800
    },
    {
      "time": "2025-08-18",
      "open": 149.0500030517578,
      "high": 151.1999969482422,
      "low": 148.52000427246094,
      "close": 149.72999572753906,
      "volume": 2062900
    },
    {
      "time": "2025-08-19",
      "open": 148,
      "high": 149.64999389648438,
      "low": 147.3000030517578,
      "close": 149.02000427246094,
      "volume": 2076600
    },
    {
      "time": "2025-08-20",
      "open": 149.3800048828125,
      "high": 152.99000549316406,
      "low": 148.83999633789062,
      "close": 152.9499969482422,
      "volume": 2523400
    },
    {
      "time": "2025-08-21",
      "open": 152.5,
      "high": 153.6999969482422,
      "low": 151.55999755859375,
      "close": 151.57000732421875,
      "volume": 3325400
    },
    {
      "time": "2025-08-22",
      "open": 151.83999633789062,
      "high": 152.75,
      "low": 147.2100067138672,
      "close": 148.10000610351562,
      "volume": 2686000
    },
    {
      "time": "2025-08-25",
      "open": 148.08999633789062,
      "high": 148.8000030517578,
      "low": 145.9600067138672,
      "close": 146.0399932861328,
      "volume": 1674900
    },
    {
      "time": "2025-08-26",
      "open": 146.3800048828125,
      "high": 147.77999877929688,
      "low": 146.0399932861328,
      "close": 147.49000549316406,
      "volume": 2982200
    },
    {
      "time": "2025-08-27",
      "open": 147.91000366210938,
      "high": 149.44000244140625,
      "low": 147.00999450683594,
      "close": 149.24000549316406,
      "volume": 2302100
    },
    {
      "time": "2025-08-28",
      "open": 148.9199981689453,
      "high": 151,
      "low": 148.27999877929688,
      "close": 149.50999450683594,
      "volume": 3290800
    },
    {
      "time": "2025-08-29",
      "open": 149.72000122070312,
      "high": 150.50999450683594,
      "low": 148.16000366210938,
      "close": 148.77999877929688,
      "volume": 2723200
    },
    {
      "time": "2025-09-02",
      "open": 147.8699951171875,
      "high": 150.4499969482422,
      "low": 147.27000427246094,
      "close": 149.5500030517578,
      "volume": 1767300
    },
    {
      "time": "2025-09-03",
      "open": 149.5500030517578,
      "high": 150.5800018310547,
      "low": 148.8699951171875,
      "close": 150.55999755859375,
      "volume": 1652600
    },
    {
      "time": "2025-09-04",
      "open": 150.6199951171875,
      "high": 151.3800048828125,
      "low": 146.22000122070312,
      "close": 149.33999633789062,
      "volume": 2366700
    },
    {
      "time": "2025-09-05",
      "open": 149.02000427246094,
      "high": 149.60000610351562,
      "low": 148.1199951171875,
      "close": 149.55999755859375,
      "volume": 1715400
    },
    {
      "time": "2025-09-08",
      "open": 149.67999267578125,
      "high": 150.49000549316406,
      "low": 148.38999938964844,
      "close": 150.27999877929688,
      "volume": 2771500
    },
    {
      "time": "2025-09-09",
      "open": 150.00999450683594,
      "high": 151.4499969482422,
      "low": 148.77000427246094,
      "close": 150.94000244140625,
      "volume": 1306400
    },
    {
      "time": "2025-09-10",
      "open": 150.57000732421875,
      "high": 152.50999450683594,
      "low": 149.25,
      "close": 149.2899932861328,
      "volume": 1962400
    },
    {
      "time": "2025-09-11",
      "open": 150.08999633789062,
      "high": 152.77000427246094,
      "low": 149.35000610351562,
      "close": 152.47000122070312,
      "volume": 1790600
    },
    {
      "time": "2025-09-12",
      "open": 152.3699951171875,
      "high": 153.88999938964844,
      "low": 151.82000732421875,
      "close": 152.24000549316406,
      "volume": 1162600
    },
    {
      "time": "2025-09-15",
      "open": 152.22000122070312,
      "high": 152.38999938964844,
      "low": 150.22999572753906,
      "close": 150.27000427246094,
      "volume": 1207400
    },
    {
      "time": "2025-09-16",
      "open": 151.02000427246094,
      "high": 151.02000427246094,
      "low": 148.25999450683594,
      "close": 148.3699951171875,
      "volume": 2852700
    },
    {
      "time": "2025-09-17",
      "open": 149.35000610351562,
      "high": 149.75,
      "low": 147.47999572753906,
      "close": 148.67999267578125,
      "volume": 2011600
    },
    {
      "time": "2025-09-18",
      "open": 148.52999877929688,
      "high": 150.22999572753906,
      "low": 147.63999938964844,
      "close": 150.0399932861328,
      "volume": 1170000
    },
    {
      "time": "2025-09-19",
      "open": 150.1199951171875,
      "high": 150.6999969482422,
      "low": 148.9600067138672,
      "close": 149.60000610351562,
      "volume": 3661900
    },
    {
      "time": "2025-09-22",
      "open": 149.89999389648438,
      "high": 150.1199951171875,
      "low": 146.91000366210938,
      "close": 147.47000122070312,
      "volume": 1987500
    },
    {
      "time": "2025-09-23",
      "open": 148.58999633789062,
      "high": 154.6699981689453,
      "low": 147.8300018310547,
      "close": 154.6199951171875,
      "volume": 4205700
    },
    {
      "time": "2025-09-24",
      "open": 154.1300048828125,
      "high": 157.00999450683594,
      "low": 153.85000610351562,
      "close": 154.5800018310547,
      "volume": 2655400
    },
    {
      "time": "2025-09-25",
      "open": 154.69000244140625,
      "high": 154.92999267578125,
      "low": 145.8699951171875,
      "close": 148.9600067138672,
      "volume": 3164900
    },
    {
      "time": "2025-09-26",
      "open": 149.85000610351562,
      "high": 153.92999267578125,
      "low": 149.60000610351562,
      "close": 153.7100067138672,
      "volume": 1706900
    },
    {
      "time": "2025-09-29",
      "open": 153.1699981689453,
      "high": 155.74000549316406,
      "low": 152.8300018310547,
      "close": 154.57000732421875,
      "volume": 3199400
    },
    {
      "time": "2025-09-30",
      "open": 154.33999633789062,
      "high": 157.6999969482422,
      "low": 153.02999877929688,
      "close": 156.9600067138672,
      "volume": 3050700
    },
    {
      "time": "2025-10-01",
      "open": 155.80999755859375,
      "high": 158.82000732421875,
      "low": 155.39999389648438,
      "close": 157.92999267578125,
      "volume": 3714800
    },
    {
      "time": "2025-10-02",
      "open": 156.3300018310547,
      "high": 158.72000122070312,
      "low": 156,
      "close": 158.4600067138672,
      "volume": 3219100
    },
    {
      "time": "2025-10-03",
      "open": 158.22000122070312,
      "high": 159.24000549316406,
      "low": 150.77999877929688,
      "close": 154.4600067138672,
      "volume": 6613500
    },
    {
      "time": "2025-10-06",
      "open": 153.27000427246094,
      "high": 156.14999389648438,
      "low": 152.1300048828125,
      "close": 155.19000244140625,
      "volume": 1425200
    },
    {
      "time": "2025-10-07",
      "open": 155.19000244140625,
      "high": 156.67999267578125,
      "low": 153.30999755859375,
      "close": 156.64999389648438,
      "volume": 1316200
    },
    {
      "time": "2025-10-08",
      "open": 156.75,
      "high": 157.99000549316406,
      "low": 155.6699981689453,
      "close": 157.77000427246094,
      "volume": 1292600
    },
    {
      "time": "2025-10-09",
      "open": 157.77000427246094,
      "high": 158.4499969482422,
      "low": 156.32000732421875,
      "close": 157.2100067138672,
      "volume": 1584300
    },
    {
      "time": "2025-10-10",
      "open": 157.83999633789062,
      "high": 158.38999938964844,
      "low": 156.6999969482422,
      "close": 156.8800048828125,
      "volume": 1602100
    },
    {
      "time": "2025-10-13",
      "open": 156.3000030517578,
      "high": 157.35000610351562,
      "low": 154.2100067138672,
      "close": 154.30999755859375,
      "volume": 1757700
    },
    {
      "time": "2025-10-14",
      "open": 154.33999633789062,
      "high": 154.4499969482422,
      "low": 151.8699951171875,
      "close": 154.19000244140625,
      "volume": 2316400
    },
    {
      "time": "2025-10-15",
      "open": 154.17999267578125,
      "high": 156.55999755859375,
      "low": 154.17999267578125,
      "close": 155.6699981689453,
      "volume": 1491900
    },
    {
      "time": "2025-10-16",
      "open": 155.35000610351562,
      "high": 157.63999938964844,
      "low": 153.11000061035156,
      "close": 153.27000427246094,
      "volume": 1760400
    },
    {
      "time": "2025-10-17",
      "open": 152.55999755859375,
      "high": 156.4499969482422,
      "low": 152.4600067138672,
      "close": 156.41000366210938,
      "volume": 1931000
    },
    {
      "time": "2025-10-20",
      "open": 157.1199951171875,
      "high": 158.22999572753906,
      "low": 155.83999633789062,
      "close": 157.27000427246094,
      "volume": 1154400
    },
    {
      "time": "2025-10-21",
      "open": 157.9600067138672,
      "high": 158.92999267578125,
      "low": 156.80999755859375,
      "close": 158.67999267578125,
      "volume": 1776800
    },
    {
      "time": "2025-10-22",
      "open": 159.3000030517578,
      "high": 160.5,
      "low": 157.7899932861328,
      "close": 159.52000427246094,
      "volume": 2247500
    },
    {
      "time": "2025-10-23",
      "open": 159.85000610351562,
      "high": 162,
      "low": 158.92999267578125,
      "close": 159.16000366210938,
      "volume": 1414800
    },
    {
      "time": "2025-10-24",
      "open": 159.13999938964844,
      "high": 162.19000244140625,
      "low": 158.6999969482422,
      "close": 161.88999938964844,
      "volume": 1823200
    },
    {
      "time": "2025-10-27",
      "open": 163.05999755859375,
      "high": 163.8300018310547,
      "low": 161.36000061035156,
      "close": 163.8000030517578,
      "volume": 1796900
    },
    {
      "time": "2025-10-28",
      "open": 163.5,
      "high": 164.07000732421875,
      "low": 161.97000122070312,
      "close": 162.7899932861328,
      "volume": 2067500
    },
    {
      "time": "2025-10-29",
      "open": 163.22999572753906,
      "high": 164.7100067138672,
      "low": 161.63999938964844,
      "close": 164.47000122070312,
      "volume": 2816500
    },
    {
      "time": "2025-10-30",
      "open": 181.44000244140625,
      "high": 195.14999389648438,
      "low": 181.44000244140625,
      "close": 189.83999633789062,
      "volume": 7173500
    },
    {
      "time": "2025-10-31",
      "open": 192.07000732421875,
      "high": 197.6699981689453,
      "low": 190.24000549316406,
      "close": 190.77000427246094,
      "volume": 4080700
    },
    {
      "time": "2025-11-03",
      "open": 191.07000732421875,
      "high": 192.47000122070312,
      "low": 188.14999389648438,
      "close": 190.22000122070312,
      "volume": 2503700
    },
    {
      "time": "2025-11-04",
      "open": 190.42999267578125,
      "high": 196.9600067138672,
      "low": 189.6999969482422,
      "close": 195.33999633789062,
      "volume": 3906600
    },
    {
      "time": "2025-11-05",
      "open": 196.5,
      "high": 200.13999938964844,
      "low": 194.14999389648438,
      "close": 196.7899932861328,
      "volume": 2608800
    },
    {
      "time": "2025-11-06",
      "open": 197.6199951171875,
      "high": 198.3000030517578,
      "low": 194.80999755859375,
      "close": 197.99000549316406,
      "volume": 2571700
    },
    {
      "time": "2025-11-07",
      "open": 199.91000366210938,
      "high": 203.6699981689453,
      "low": 197.19000244140625,
      "close": 203.6699981689453,
      "volume": 5013900
    },
    {
      "time": "2025-11-10",
      "open": 200.89999389648438,
      "high": 205.47999572753906,
      "low": 199.89999389648438,
      "close": 205.42999267578125,
      "volume": 2111100
    },
    {
      "time": "2025-11-11",
      "open": 204.9600067138672,
      "high": 207.47000122070312,
      "low": 203.77000427246094,
      "close": 204.80999755859375,
      "volume": 1966200
    },
    {
      "time": "2025-11-12",
      "open": 203.9499969482422,
      "high": 204.9600067138672,
      "low": 202.33999633789062,
      "close": 204.32000732421875,
      "volume": 2513700
    },
    {
      "time": "2025-11-13",
      "open": 202.9600067138672,
      "high": 207.0500030517578,
      "low": 201.60000610351562,
      "close": 206.05999755859375,
      "volume": 2182100
    },
    {
      "time": "2025-11-14",
      "open": 206.85000610351562,
      "high": 208.32000732421875,
      "low": 204.69000244140625,
      "close": 205.3699951171875,
      "volume": 2524100
    },
    {
      "time": "2025-11-17",
      "open": 205.39999389648438,
      "high": 208.17999267578125,
      "low": 204.13999938964844,
      "close": 206.17999267578125,
      "volume": 2026900
    },
    {
      "time": "2025-11-18",
      "open": 207.0500030517578,
      "high": 207.75999450683594,
      "low": 203.83999633789062,
      "close": 206.97000122070312,
      "volume": 2079200
    },
    {
      "time": "2025-11-19",
      "open": 206.3300018310547,
      "high": 209.57000732421875,
      "low": 205.52000427246094,
      "close": 207.52000427246094,
      "volume": 2751800
    },
    {
      "time": "2025-11-20",
      "open": 207.91000366210938,
      "high": 209.57000732421875,
      "low": 206.10000610351562,
      "close": 207.89999389648438,
      "volume": 2588900
    },
    {
      "time": "2025-11-21",
      "open": 208.02000427246094,
      "high": 210.3300018310547,
      "low": 207.39999389648438,
      "close": 209.47999572753906,
      "volume": 3095000
    },
    {
      "time": "2025-11-24",
      "open": 209.27000427246094,
      "high": 213.02999877929688,
      "low": 208.3000030517578,
      "close": 211.1999969482422,
      "volume": 3438100
    },
    {
      "time": "2025-11-25",
      "open": 212.49000549316406,
      "high": 214.6199951171875,
      "low": 212.49000549316406,
      "close": 213.72999572753906,
      "volume": 1343900
    },
    {
      "time": "2025-11-26",
      "open": 213.6999969482422,
      "high": 214.92999267578125,
      "low": 212.5399932861328,
      "close": 213.13999938964844,
      "volume": 1808700
    },
    {
      "time": "2025-11-28",
      "open": 213.32000732421875,
      "high": 214.0800018310547,
      "low": 212.02999877929688,
      "close": 212.25999450683594,
      "volume": 817800
    },
    {
      "time": "2025-12-01",
      "open": 212.8800048828125,
      "high": 213.5399932861328,
      "low": 207.86000061035156,
      "close": 208,
      "volume": 1830300
    },
    {
      "time": "2025-12-02",
      "open": 208,
      "high": 208.97999572753906,
      "low": 203.25999450683594,
      "close": 205.1300048828125,
      "volume": 3610100
    },
    {
      "time": "2025-12-03",
      "open": 205.5500030517578,
      "high": 206.6999969482422,
      "low": 198.75,
      "close": 199.7100067138672,
      "volume": 5171300
    },
    {
      "time": "2025-12-04",
      "open": 199.63999938964844,
      "high": 200.67999267578125,
      "low": 197.80999755859375,
      "close": 199.19000244140625,
      "volume": 2810100
    },
    {
      "time": "2025-12-05",
      "open": 199.75999450683594,
      "high": 200.25999450683594,
      "low": 198.10000610351562,
      "close": 198.8300018310547,
      "volume": 1738600
    },
    {
      "time": "2025-12-08",
      "open": 199.00999450683594,
      "high": 199.69000244140625,
      "low": 198.1699981689453,
      "close": 198.8800048828125,
      "volume": 2198800
    },
    {
      "time": "2025-12-09",
      "open": 200.7100067138672,
      "high": 202.22000122070312,
      "low": 197.8000030517578,
      "close": 198,
      "volume": 2143100
    },
    {
      "time": "2025-12-10",
      "open": 198.86000061035156,
      "high": 199.75999450683594,
      "low": 197.36000061035156,
      "close": 198.2100067138672,
      "volume": 1397400
    },
    {
      "time": "2025-12-11",
      "open": 197.92999267578125,
      "high": 199.3000030517578,
      "low": 197.4600067138672,
      "close": 198.32000732421875,
      "volume": 1086700
    },
    {
      "time": "2025-12-12",
      "open": 198.25999450683594,
      "high": 199.0800018310547,
      "low": 197.4600067138672,
      "close": 198.17999267578125,
      "volume": 2746300
    },
    {
      "time": "2025-12-15",
      "open": 198.80999755859375,
      "high": 200.8300018310547,
      "low": 198.10000610351562,
      "close": 199.9600067138672,
      "volume": 3004000
    },
    {
      "time": "2025-12-16",
      "open": 199.24000549316406,
      "high": 199.6699981689453,
      "low": 195.5399932861328,
      "close": 197.88999938964844,
      "volume": 2250100
    },
    {
      "time": "2025-12-17",
      "open": 198.19000244140625,
      "high": 199.3699951171875,
      "low": 196.5399932861328,
      "close": 198.44000244140625,
      "volume": 2581300
    },
    {
      "time": "2025-12-18",
      "open": 198.8300018310547,
      "high": 200.89999389648438,
      "low": 197.55999755859375,
      "close": 199.10000610351562,
      "volume": 2488700
    },
    {
      "time": "2025-12-19",
      "open": 200.74000549316406,
      "high": 202.9499969482422,
      "low": 200.3800048828125,
      "close": 202.9499969482422,
      "volume": 4172800
    },
    {
      "time": "2025-12-22",
      "open": 203.30999755859375,
      "high": 205.44000244140625,
      "low": 202,
      "close": 205.1999969482422,
      "volume": 1916600
    },
    {
      "time": "2025-12-23",
      "open": 204.58999633789062,
      "high": 207.89999389648438,
      "low": 204.3000030517578,
      "close": 207.3699951171875,
      "volume": 1300200
    },
    {
      "time": "2025-12-24",
      "open": 207.3800048828125,
      "high": 209.07000732421875,
      "low": 207.25999450683594,
      "close": 207.5399932861328,
      "volume": 704200
    },
    {
      "time": "2025-12-26",
      "open": 207.6999969482422,
      "high": 208.44000244140625,
      "low": 207.11000061035156,
      "close": 208.2899932861328,
      "volume": 591000
    },
    {
      "time": "2025-12-29",
      "open": 208.02999877929688,
      "high": 208.50999450683594,
      "low": 207.1300048828125,
      "close": 207.3800048828125,
      "volume": 808000
    },
    {
      "time": "2025-12-30",
      "open": 207.94000244140625,
      "high": 208.88999938964844,
      "low": 207.19000244140625,
      "close": 207.2100067138672,
      "volume": 1225700
    },
    {
      "time": "2025-12-31",
      "open": 207.47999572753906,
      "high": 208.13999938964844,
      "low": 205.49000549316406,
      "close": 205.5,
      "volume": 1094200
    },
    {
      "time": "2026-01-02",
      "open": 204.57000732421875,
      "high": 205.75999450683594,
      "low": 203.02000427246094,
      "close": 205.72000122070312,
      "volume": 1165700
    },
    {
      "time": "2026-01-05",
      "open": 203.80999755859375,
      "high": 206.38999938964844,
      "low": 201.02000427246094,
      "close": 205.4499969482422,
      "volume": 2743400
    },
    {
      "time": "2026-01-06",
      "open": 205.47000122070312,
      "high": 209.4499969482422,
      "low": 205.05999755859375,
      "close": 208.47999572753906,
      "volume": 1513500
    },
    {
      "time": "2026-01-07",
      "open": 208.08999633789062,
      "high": 211.77000427246094,
      "low": 206.22000122070312,
      "close": 207.19000244140625,
      "volume": 2035300
    },
    {
      "time": "2026-01-08",
      "open": 207.89999389648438,
      "high": 209.77000427246094,
      "low": 201.6699981689453,
      "close": 202.49000549316406,
      "volume": 1585600
    },
    {
      "time": "2026-01-09",
      "open": 203.7899932861328,
      "high": 204.33999633789062,
      "low": 200.5500030517578,
      "close": 201.11000061035156,
      "volume": 1285000
    },
    {
      "time": "2026-01-12",
      "open": 202,
      "high": 203.3300018310547,
      "low": 199.9499969482422,
      "close": 202.52000427246094,
      "volume": 1511400
    },
    {
      "time": "2026-01-13",
      "open": 210.10000610351562,
      "high": 212.3000030517578,
      "low": 205.64999389648438,
      "close": 208.25999450683594,
      "volume": 1913500
    },
    {
      "time": "2026-01-14",
      "open": 208.52999877929688,
      "high": 213.6300048828125,
      "low": 207.85000610351562,
      "close": 213.55999755859375,
      "volume": 1598800
    },
    {
      "time": "2026-01-15",
      "open": 213.64999389648438,
      "high": 215.47999572753906,
      "low": 212.9199981689453,
      "close": 213.4600067138672,
      "volume": 1785400
    },
    {
      "time": "2026-01-16",
      "open": 213.6199951171875,
      "high": 214.52000427246094,
      "low": 212,
      "close": 212.4499969482422,
      "volume": 1331400
    },
    {
      "time": "2026-01-20",
      "open": 210.47999572753906,
      "high": 213.3800048828125,
      "low": 209.27999877929688,
      "close": 210.3699951171875,
      "volume": 1654100
    },
    {
      "time": "2026-01-21",
      "open": 209.22000122070312,
      "high": 210.7899932861328,
      "low": 206.32000732421875,
      "close": 208.47000122070312,
      "volume": 1849900
    },
    {
      "time": "2026-01-22",
      "open": 209,
      "high": 209.83999633789062,
      "low": 206.27000427246094,
      "close": 206.88999938964844,
      "volume": 1742700
    },
    {
      "time": "2026-01-23",
      "open": 207.0399932861328,
      "high": 210.75,
      "low": 206.6699981689453,
      "close": 208.3300018310547,
      "volume": 2159900
    },
    {
      "time": "2026-01-26",
      "open": 208.86000061035156,
      "high": 212.1699981689453,
      "low": 208.86000061035156,
      "close": 210.92999267578125,
      "volume": 1824100
    },
    {
      "time": "2026-01-27",
      "open": 210.60000610351562,
      "high": 214.58999633789062,
      "low": 210.00999450683594,
      "close": 214.0399932861328,
      "volume": 1771700
    },
    {
      "time": "2026-01-28",
      "open": 212.6199951171875,
      "high": 214.3300018310547,
      "low": 208.4600067138672,
      "close": 210.38999938964844,
      "volume": 1507900
    },
    {
      "time": "2026-01-29",
      "open": 212.4600067138672,
      "high": 216.50999450683594,
      "low": 210.2899932861328,
      "close": 211.22999572753906,
      "volume": 1306900
    },
    {
      "time": "2026-01-30",
      "open": 210.9499969482422,
      "high": 214.9199981689453,
      "low": 210.00999450683594,
      "close": 214.8800048828125,
      "volume": 2454000
    },
    {
      "time": "2026-02-02",
      "open": 215.85000610351562,
      "high": 218.92999267578125,
      "low": 214.5,
      "close": 218.92999267578125,
      "volume": 1644900
    },
    {
      "time": "2026-02-03",
      "open": 218.6999969482422,
      "high": 220.27000427246094,
      "low": 217.16000366210938,
      "close": 218,
      "volume": 1890100
    },
    {
      "time": "2026-02-04",
      "open": 215.52000427246094,
      "high": 217.75999450683594,
      "low": 205.8699951171875,
      "close": 206.85000610351562,
      "volume": 2504400
    },
    {
      "time": "2026-02-05",
      "open": 217,
      "high": 229.75999450683594,
      "low": 212.02999877929688,
      "close": 227.17999267578125,
      "volume": 3583600
    },
    {
      "time": "2026-02-06",
      "open": 226.2100067138672,
      "high": 230.80999755859375,
      "low": 226.16000366210938,
      "close": 226.32000732421875,
      "volume": 2250300
    },
    {
      "time": "2026-02-09",
      "open": 226.55999755859375,
      "high": 228.1699981689453,
      "low": 225.27999877929688,
      "close": 225.75999450683594,
      "volume": 1420000
    },
    {
      "time": "2026-02-10",
      "open": 226,
      "high": 227.0500030517578,
      "low": 219.5800018310547,
      "close": 220.27000427246094,
      "volume": 1445300
    },
    {
      "time": "2026-02-11",
      "open": 220.9600067138672,
      "high": 225.8699951171875,
      "low": 219.72000122070312,
      "close": 224.25,
      "volume": 1313500
    },
    {
      "time": "2026-02-12",
      "open": 225.1699981689453,
      "high": 229.14999389648438,
      "low": 213.75,
      "close": 215.05999755859375,
      "volume": 3167300
    },
    {
      "time": "2026-02-13",
      "open": 216.39999389648438,
      "high": 221.72000122070312,
      "low": 216.39999389648438,
      "close": 220.7899932861328,
      "volume": 1116900
    },
    {
      "time": "2026-02-17",
      "open": 221.7100067138672,
      "high": 225.91000366210938,
      "low": 221.7100067138672,
      "close": 225.5800018310547,
      "volume": 1696600
    },
    {
      "time": "2026-02-18",
      "open": 225.33999633789062,
      "high": 225.89999389648438,
      "low": 222.58999633789062,
      "close": 224.99000549316406,
      "volume": 1050300
    },
    {
      "time": "2026-02-19",
      "open": 224.97999572753906,
      "high": 225.55999755859375,
      "low": 221.25,
      "close": 222.75999450683594,
      "volume": 884900
    },
    {
      "time": "2026-02-20",
      "open": 222.97000122070312,
      "high": 224.49000549316406,
      "low": 220.50999450683594,
      "close": 224.44000244140625,
      "volume": 1072600
    },
    {
      "time": "2026-02-23",
      "open": 224.41000366210938,
      "high": 228.0399932861328,
      "low": 224,
      "close": 224.82000732421875,
      "volume": 1351800
    },
    {
      "time": "2026-02-24",
      "open": 224.52000427246094,
      "high": 226.0500030517578,
      "low": 220.88999938964844,
      "close": 225.97000122070312,
      "volume": 1434800
    },
    {
      "time": "2026-02-25",
      "open": 226.0500030517578,
      "high": 226.99000549316406,
      "low": 225.0399932861328,
      "close": 226.17999267578125,
      "volume": 878600
    },
    {
      "time": "2026-02-26",
      "open": 226.5,
      "high": 229.5,
      "low": 226.5,
      "close": 227.1300048828125,
      "volume": 1167100
    },
    {
      "time": "2026-02-27",
      "open": 227.94000244140625,
      "high": 230.1999969482422,
      "low": 226.92999267578125,
      "close": 229.22999572753906,
      "volume": 2066800
    },
    {
      "time": "2026-03-02",
      "open": 232.0399932861328,
      "high": 233.60000610351562,
      "low": 228.0800018310547,
      "close": 229.8800048828125,
      "volume": 1751100
    },
    {
      "time": "2026-03-03",
      "open": 228,
      "high": 228.97999572753906,
      "low": 222.3000030517578,
      "close": 226.35000610351562,
      "volume": 2398000
    },
    {
      "time": "2026-03-04",
      "open": 226.33999633789062,
      "high": 226.33999633789062,
      "low": 221.74000549316406,
      "close": 223.17999267578125,
      "volume": 1701700
    },
    {
      "time": "2026-03-05",
      "open": 222.10000610351562,
      "high": 222.38999938964844,
      "low": 215.88999938964844,
      "close": 216.02000427246094,
      "volume": 2847100
    },
    {
      "time": "2026-03-06",
      "open": 216,
      "high": 220.22000122070312,
      "low": 213.5800018310547,
      "close": 217.77999877929688,
      "volume": 2090300
    },
    {
      "time": "2026-03-09",
      "open": 217.39999389648438,
      "high": 222.3800048828125,
      "low": 214.89999389648438,
      "close": 222.27999877929688,
      "volume": 2555200
    },
    {
      "time": "2026-03-10",
      "open": 221.1300048828125,
      "high": 222.6199951171875,
      "low": 216.42999267578125,
      "close": 217.0399932861328,
      "volume": 1568000
    },
    {
      "time": "2026-03-11",
      "open": 216.0800018310547,
      "high": 217.00999450683594,
      "low": 214.42999267578125,
      "close": 215.4199981689453,
      "volume": 1124700
    },
    {
      "time": "2026-03-12",
      "open": 217.17999267578125,
      "high": 221.27999877929688,
      "low": 215.72999572753906,
      "close": 219.08999633789062,
      "volume": 2053700
    },
    {
      "time": "2026-03-13",
      "open": 219.6199951171875,
      "high": 222.5800018310547,
      "low": 216.1699981689453,
      "close": 217.0800018310547,
      "volume": 1422400
    },
    {
      "time": "2026-03-16",
      "open": 218.6699981689453,
      "high": 220.22999572753906,
      "low": 216.88999938964844,
      "close": 217.58999633789062,
      "volume": 1731400
    },
    {
      "time": "2026-03-17",
      "open": 217.94000244140625,
      "high": 218.8699951171875,
      "low": 211.1300048828125,
      "close": 216.36000061035156,
      "volume": 1772400
    },
    {
      "time": "2026-03-18",
      "open": 215.72999572753906,
      "high": 216.2100067138672,
      "low": 210.4499969482422,
      "close": 211.8699951171875,
      "volume": 1756800
    },
    {
      "time": "2026-03-19",
      "open": 212.22999572753906,
      "high": 214.5,
      "low": 210.27999877929688,
      "close": 210.9199981689453,
      "volume": 1424500
    },
    {
      "time": "2026-03-20",
      "open": 211.11000061035156,
      "high": 212.1199951171875,
      "low": 206.6999969482422,
      "close": 207.8300018310547,
      "volume": 4250700
    },
    {
      "time": "2026-03-23",
      "open": 209.97999572753906,
      "high": 211.11000061035156,
      "low": 205.77999877929688,
      "close": 206.39999389648438,
      "volume": 2579200
    },
    {
      "time": "2026-03-24",
      "open": 206.91000366210938,
      "high": 208.72000122070312,
      "low": 203.86000061035156,
      "close": 207.22999572753906,
      "volume": 1983600
    },
    {
      "time": "2026-03-25",
      "open": 208,
      "high": 212.22000122070312,
      "low": 207.9199981689453,
      "close": 211.30999755859375,
      "volume": 1836900
    },
    {
      "time": "2026-03-26",
      "open": 210.22999572753906,
      "high": 211.97000122070312,
      "low": 207.19000244140625,
      "close": 207.6999969482422,
      "volume": 1599700
    },
    {
      "time": "2026-03-27",
      "open": 207.86000061035156,
      "high": 208.17999267578125,
      "low": 205.35000610351562,
      "close": 206.5800018310547,
      "volume": 1307100
    },
    {
      "time": "2026-03-30",
      "open": 209.10000610351562,
      "high": 209.9600067138672,
      "low": 205.7100067138672,
      "close": 206.30999755859375,
      "volume": 1513700
    },
    {
      "time": "2026-03-31",
      "open": 208.39999389648438,
      "high": 211.72000122070312,
      "low": 207.2899932861328,
      "close": 211.30999755859375,
      "volume": 1587100
    },
    {
      "time": "2026-04-01",
      "open": 211.36000061035156,
      "high": 213.4199981689453,
      "low": 210.0800018310547,
      "close": 212.02000427246094,
      "volume": 1462800
    },
    {
      "time": "2026-04-02",
      "open": 211.50999450683594,
      "high": 214.55999755859375,
      "low": 210.4499969482422,
      "close": 214.0500030517578,
      "volume": 1503700
    },
    {
      "time": "2026-04-06",
      "open": 213.1300048828125,
      "high": 213.5500030517578,
      "low": 210.99000549316406,
      "close": 212.6199951171875,
      "volume": 1171900
    },
    {
      "time": "2026-04-07",
      "open": 211.3699951171875,
      "high": 214.13999938964844,
      "low": 210.38999938964844,
      "close": 212.77000427246094,
      "volume": 1449900
    },
    {
      "time": "2026-04-08",
      "open": 213.19000244140625,
      "high": 216.4499969482422,
      "low": 211.66000366210938,
      "close": 215.1300048828125,
      "volume": 1265300
    },
    {
      "time": "2026-04-09",
      "open": 214.74000549316406,
      "high": 217.77000427246094,
      "low": 214.3300018310547,
      "close": 215.8000030517578,
      "volume": 1051300
    },
    {
      "time": "2026-04-10",
      "open": 215.02999877929688,
      "high": 216.10000610351562,
      "low": 211.85000610351562,
      "close": 215.52000427246094,
      "volume": 1292200
    },
    {
      "time": "2026-04-13",
      "open": 215.92999267578125,
      "high": 217.47000122070312,
      "low": 212.64999389648438,
      "close": 214.17999267578125,
      "volume": 1394600
    },
    {
      "time": "2026-04-14",
      "open": 213.02000427246094,
      "high": 216.4600067138672,
      "low": 212.6999969482422,
      "close": 214.9499969482422,
      "volume": 1407200
    },
    {
      "time": "2026-04-15",
      "open": 213.69000244140625,
      "high": 214.22999572753906,
      "low": 211.02999877929688,
      "close": 211.8300018310547,
      "volume": 1337400
    },
    {
      "time": "2026-04-16",
      "open": 211.00999450683594,
      "high": 214.02000427246094,
      "low": 210.50999450683594,
      "close": 213.10000610351562,
      "volume": 1163600
    },
    {
      "time": "2026-04-17",
      "open": 212.1199951171875,
      "high": 214.58999633789062,
      "low": 210.08999633789062,
      "close": 213.99000549316406,
      "volume": 1962300
    },
    {
      "time": "2026-04-20",
      "open": 213.25,
      "high": 215,
      "low": 210.47999572753906,
      "close": 211.17999267578125,
      "volume": 1368700
    },
    {
      "time": "2026-04-21",
      "open": 210.5,
      "high": 211.02999877929688,
      "low": 204.5800018310547,
      "close": 204.9199981689453,
      "volume": 1564000
    },
    {
      "time": "2026-04-22",
      "open": 205,
      "high": 205.4499969482422,
      "low": 197.05999755859375,
      "close": 200.5500030517578,
      "volume": 2518500
    },
    {
      "time": "2026-04-23",
      "open": 200.8300018310547,
      "high": 205.6199951171875,
      "low": 200.00999450683594,
      "close": 204.72000122070312,
      "volume": 1428900
    },
    {
      "time": "2026-04-24",
      "open": 203.77999877929688,
      "high": 203.9499969482422,
      "low": 198.55999755859375,
      "close": 199.85000610351562,
      "volume": 1402400
    },
    {
      "time": "2026-04-27",
      "open": 199.44000244140625,
      "high": 203.58999633789062,
      "low": 199.44000244140625,
      "close": 202.33999633789062,
      "volume": 2129000
    },
    {
      "time": "2026-04-28",
      "open": 204.72999572753906,
      "high": 206.61000061035156,
      "low": 202.85000610351562,
      "close": 205.61000061035156,
      "volume": 1525200
    },
    {
      "time": "2026-04-29",
      "open": 204.52999877929688,
      "high": 204.89999389648438,
      "low": 201.0800018310547,
      "close": 202.82000732421875,
      "volume": 1684600
    },
    {
      "time": "2026-04-30",
      "open": 195.2899932861328,
      "high": 197.22000122070312,
      "low": 185.8000030517578,
      "close": 192.8800048828125,
      "volume": 4542200
    },
    {
      "time": "2026-05-01",
      "open": 196.3699951171875,
      "high": 196.7100067138672,
      "low": 191.97000122070312,
      "close": 195.24000549316406,
      "volume": 2093400
    },
    {
      "time": "2026-05-04",
      "open": 193.50999450683594,
      "high": 200.39999389648438,
      "low": 193.50999450683594,
      "close": 197.05999755859375,
      "volume": 2240400
    },
    {
      "time": "2026-05-05",
      "open": 197.7100067138672,
      "high": 198.3800048828125,
      "low": 195.00999450683594,
      "close": 197,
      "volume": 1364000
    },
    {
      "time": "2026-05-06",
      "open": 192,
      "high": 195,
      "low": 187.22000122070312,
      "close": 191.49000549316406,
      "volume": 4429400
    },
    {
      "time": "2026-05-07",
      "open": 191.60000610351562,
      "high": 192.38999938964844,
      "low": 185.00999450683594,
      "close": 185.27999877929688,
      "volume": 3102800
    },
    {
      "time": "2026-05-08",
      "open": 185.35000610351562,
      "high": 190.24000549316406,
      "low": 182.8699951171875,
      "close": 183.64999389648438,
      "volume": 3260600
    },
    {
      "time": "2026-05-11",
      "open": 184.5,
      "high": 185.75999450683594,
      "low": 181.9199981689453,
      "close": 182.5,
      "volume": 2012600
    },
    {
      "time": "2026-05-12",
      "open": 182.74000549316406,
      "high": 185.74000549316406,
      "low": 181.75,
      "close": 182.55999755859375,
      "volume": 2321900
    },
    {
      "time": "2026-05-13",
      "open": 181.50999450683594,
      "high": 186.55999755859375,
      "low": 180.4499969482422,
      "close": 186.35000610351562,
      "volume": 2848900
    },
    {
      "time": "2026-05-14",
      "open": 186.44000244140625,
      "high": 194.49000549316406,
      "low": 186.44000244140625,
      "close": 194.3800048828125,
      "volume": 3623500
    },
    {
      "time": "2026-05-15",
      "open": 194.75999450683594,
      "high": 197.0500030517578,
      "low": 193.72999572753906,
      "close": 195.1999969482422,
      "volume": 3715500
    },
    {
      "time": "2026-05-18",
      "open": 195.32000732421875,
      "high": 201.8000030517578,
      "low": 195.32000732421875,
      "close": 199.77000427246094,
      "volume": 2413900
    },
    {
      "time": "2026-05-19",
      "open": 200.7899932861328,
      "high": 203.97999572753906,
      "low": 199.60000610351562,
      "close": 200.3699951171875,
      "volume": 2804400
    },
    {
      "time": "2026-05-20",
      "open": 199.61000061035156,
      "high": 201.05999755859375,
      "low": 198.5800018310547,
      "close": 199.22999572753906,
      "volume": 1756500
    },
    {
      "time": "2026-05-21",
      "open": 198.07000732421875,
      "high": 201.24000549316406,
      "low": 197.8800048828125,
      "close": 200.61000061035156,
      "volume": 2062800
    },
    {
      "time": "2026-05-22",
      "open": 201.97999572753906,
      "high": 202.77000427246094,
      "low": 199.69000244140625,
      "close": 200.67999267578125,
      "volume": 1537300
    },
    {
      "time": "2026-05-26",
      "open": 200,
      "high": 201.44000244140625,
      "low": 199.25,
      "close": 200.3699951171875,
      "volume": 1714900
    },
    {
      "time": "2026-05-27",
      "open": 200.58999633789062,
      "high": 201.47000122070312,
      "low": 199.3000030517578,
      "close": 199.83999633789062,
      "volume": 1628200
    },
    {
      "time": "2026-05-28",
      "open": 199.5399932861328,
      "high": 201.88999938964844,
      "low": 197.61000061035156,
      "close": 199.85000610351562,
      "volume": 1916300
    },
    {
      "time": "2026-05-29",
      "open": 201.35000610351562,
      "high": 201.50999450683594,
      "low": 196.1999969482422,
      "close": 196.8000030517578,
      "volume": 3132500
    },
    {
      "time": "2026-06-01",
      "open": 195.36000061035156,
      "high": 196.85000610351562,
      "low": 194,
      "close": 195.14999389648438,
      "volume": 2036100
    },
    {
      "time": "2026-06-02",
      "open": 194.1999969482422,
      "high": 195.88999938964844,
      "low": 194.1999969482422,
      "close": 194.8800048828125,
      "volume": 1787000
    },
    {
      "time": "2026-06-03",
      "open": 196.08999633789062,
      "high": 198.07000732421875,
      "low": 195.50999450683594,
      "close": 195.85000610351562,
      "volume": 1212400
    },
    {
      "time": "2026-06-04",
      "open": 198.89999389648438,
      "high": 201.9499969482422,
      "low": 197.52999877929688,
      "close": 201.74000549316406,
      "volume": 2338300
    },
    {
      "time": "2026-06-05",
      "open": 203.0800018310547,
      "high": 207.5500030517578,
      "low": 203.0800018310547,
      "close": 205.7100067138672,
      "volume": 1590800
    },
    {
      "time": "2026-06-08",
      "open": 203.13999938964844,
      "high": 206.41000366210938,
      "low": 201,
      "close": 204.47999572753906,
      "volume": 1534700
    },
    {
      "time": "2026-06-09",
      "open": 203.24000549316406,
      "high": 212.8300018310547,
      "low": 202.0399932861328,
      "close": 212.6699981689453,
      "volume": 3190300
    },
    {
      "time": "2026-06-10",
      "open": 214,
      "high": 218.9600067138672,
      "low": 211.4499969482422,
      "close": 216.3000030517578,
      "volume": 3820700
    },
    {
      "time": "2026-06-11",
      "open": 217.49000549316406,
      "high": 223.8699951171875,
      "low": 217.0500030517578,
      "close": 221.16000366210938,
      "volume": 2834100
    },
    {
      "time": "2026-06-12",
      "open": 222.47000122070312,
      "high": 224.8800048828125,
      "low": 222.11000061035156,
      "close": 223.85000610351562,
      "volume": 2198400
    },
    {
      "time": "2026-06-15",
      "open": 222.77999877929688,
      "high": 226.66000366210938,
      "low": 221.02999877929688,
      "close": 226.39999389648438,
      "volume": 2397200
    },
    {
      "time": "2026-06-16",
      "open": 227.3000030517578,
      "high": 229.77999877929688,
      "low": 225.3699951171875,
      "close": 227.72000122070312,
      "volume": 3027600
    },
    {
      "time": "2026-06-17",
      "open": 226,
      "high": 229.5500030517578,
      "low": 224.47999572753906,
      "close": 226.27999877929688,
      "volume": 2249100
    },
    {
      "time": "2026-06-18",
      "open": 226.1699981689453,
      "high": 226.1699981689453,
      "low": 219.47000122070312,
      "close": 221.77000427246094,
      "volume": 4196100
    },
    {
      "time": "2026-06-22",
      "open": 223.72999572753906,
      "high": 228.4499969482422,
      "low": 222.27999877929688,
      "close": 222.74000549316406,
      "volume": 2886000
    },
    {
      "time": "2026-06-23",
      "open": 225.2100067138672,
      "high": 229.25999450683594,
      "low": 222.5,
      "close": 228.91000366210938,
      "volume": 2110400
    },
    {
      "time": "2026-06-24",
      "open": 229.88999938964844,
      "high": 235.7100067138672,
      "low": 229.42999267578125,
      "close": 233.00999450683594,
      "volume": 2354400
    },
    {
      "time": "2026-06-25",
      "open": 232.52000427246094,
      "high": 237.7899932861328,
      "low": 232.3800048828125,
      "close": 234.75,
      "volume": 2074000
    },
    {
      "time": "2026-06-26",
      "open": 237.77999877929688,
      "high": 240.44000244140625,
      "low": 236,
      "close": 237.9199981689453,
      "volume": 3633200
    },
    {
      "time": "2026-06-29",
      "open": 239.92999267578125,
      "high": 240.92999267578125,
      "low": 235.14999389648438,
      "close": 236.22000122070312,
      "volume": 1926600
    },
    {
      "time": "2026-06-30",
      "open": 237,
      "high": 239.52999877929688,
      "low": 236.39999389648438,
      "close": 237.55999755859375,
      "volume": 1666800
    },
    {
      "time": "2026-07-01",
      "open": 238.8699951171875,
      "high": 239.7100067138672,
      "low": 233,
      "close": 237.72000122070312,
      "volume": 1369700
    },
    {
      "time": "2026-07-02",
      "open": 239.7899932861328,
      "high": 240.91000366210938,
      "low": 237.52999877929688,
      "close": 238.94000244140625,
      "volume": 2039100
    },
    {
      "time": "2026-07-06",
      "open": 241.86000061035156,
      "high": 241.86000061035156,
      "low": 233.80999755859375,
      "close": 237.52000427246094,
      "volume": 2477000
    },
    {
      "time": "2026-07-07",
      "open": 240.1199951171875,
      "high": 243.2100067138672,
      "low": 237.99000549316406,
      "close": 239.7100067138672,
      "volume": 3236400
    },
    {
      "time": "2026-07-08",
      "open": 239.05999755859375,
      "high": 240.91000366210938,
      "low": 236.8699951171875,
      "close": 237.14999389648438,
      "volume": 2693600
    },
    {
      "time": "2026-07-09",
      "open": 238.38999938964844,
      "high": 240.22000122070312,
      "low": 231.8300018310547,
      "close": 233.77000427246094,
      "volume": 3216400
    },
    {
      "time": "2026-07-10",
      "open": 233.07000732421875,
      "high": 236.25999450683594,
      "low": 232.0500030517578,
      "close": 235.8000030517578,
      "volume": 2842600
    },
    {
      "time": "2026-07-13",
      "open": 236.13999938964844,
      "high": 237.3800048828125,
      "low": 233.14999389648438,
      "close": 233.66000366210938,
      "volume": 2286100
    },
    {
      "time": "2026-07-14",
      "open": 231.8000030517578,
      "high": 231.8300018310547,
      "low": 227.85000610351562,
      "close": 230.11000061035156,
      "volume": 3127400
    },
    {
      "time": "2026-07-15",
      "open": 228.7100067138672,
      "high": 230.22999572753906,
      "low": 224.52000427246094,
      "close": 224.94000244140625,
      "volume": 2358300
    },
    {
      "time": "2026-07-16",
      "open": 225.74000549316406,
      "high": 229.1300048828125,
      "low": 223.07000732421875,
      "close": 228.72000122070312,
      "volume": 2607800
    },
    {
      "time": "2026-07-17",
      "open": 230.5399932861328,
      "high": 233.22000122070312,
      "low": 228.42999267578125,
      "close": 228.52000427246094,
      "volume": 2052800
    },
    {
      "time": "2026-07-20",
      "open": 229.1999969482422,
      "high": 229.24000549316406,
      "low": 225.49000549316406,
      "close": 225.75,
      "volume": 1711800
    },
    {
      "time": "2026-07-21",
      "open": 225.99000549316406,
      "high": 227.6300048828125,
      "low": 225.02000427246094,
      "close": 227.08999633789062,
      "volume": 1595200
    },
    {
      "time": "2026-07-22",
      "open": 227.3000030517578,
      "high": 229.86000061035156,
      "low": 220.3699951171875,
      "close": 220.5399932861328,
      "volume": 2521400
    },
    {
      "time": "2026-07-23",
      "open": 220.55999755859375,
      "high": 226.00999450683594,
      "low": 220.5399932861328,
      "close": 225.97999572753906,
      "volume": 1837600
    },
    {
      "time": "2026-07-24",
      "open": 227.8800048828125,
      "high": 228.9600067138672,
      "low": 225.96499633789062,
      "close": 228.02999877929688,
      "volume": 1182387
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 152.23020080566405
    },
    {
      "time": "2025-10-06",
      "value": 152.1912008666992
    },
    {
      "time": "2025-10-07",
      "value": 152.19760070800783
    },
    {
      "time": "2025-10-08",
      "value": 152.20520080566405
    },
    {
      "time": "2025-10-09",
      "value": 152.19140106201172
    },
    {
      "time": "2025-10-10",
      "value": 152.22460113525392
    },
    {
      "time": "2025-10-13",
      "value": 152.19080108642578
    },
    {
      "time": "2025-10-14",
      "value": 152.10220123291015
    },
    {
      "time": "2025-10-15",
      "value": 152.0508010864258
    },
    {
      "time": "2025-10-16",
      "value": 151.98420104980468
    },
    {
      "time": "2025-10-17",
      "value": 152.04420104980468
    },
    {
      "time": "2025-10-20",
      "value": 152.04140106201172
    },
    {
      "time": "2025-10-21",
      "value": 152.06180084228515
    },
    {
      "time": "2025-10-22",
      "value": 152.32620086669922
    },
    {
      "time": "2025-10-23",
      "value": 152.54700103759765
    },
    {
      "time": "2025-10-24",
      "value": 152.78040100097655
    },
    {
      "time": "2025-10-27",
      "value": 153.0642010498047
    },
    {
      "time": "2025-10-28",
      "value": 153.32540100097657
    },
    {
      "time": "2025-10-29",
      "value": 153.6344009399414
    },
    {
      "time": "2025-10-30",
      "value": 154.37220092773438
    },
    {
      "time": "2025-10-31",
      "value": 155.1562008666992
    },
    {
      "time": "2025-11-03",
      "value": 155.99860076904298
    },
    {
      "time": "2025-11-04",
      "value": 156.98460083007814
    },
    {
      "time": "2025-11-05",
      "value": 157.9706005859375
    },
    {
      "time": "2025-11-06",
      "value": 158.9456005859375
    },
    {
      "time": "2025-11-07",
      "value": 160.0288006591797
    },
    {
      "time": "2025-11-10",
      "value": 161.16180053710937
    },
    {
      "time": "2025-11-11",
      "value": 162.2670004272461
    },
    {
      "time": "2025-11-12",
      "value": 163.3422006225586
    },
    {
      "time": "2025-11-13",
      "value": 164.47660064697266
    },
    {
      "time": "2025-11-14",
      "value": 165.59280059814452
    },
    {
      "time": "2025-11-17",
      "value": 166.7108004760742
    },
    {
      "time": "2025-11-18",
      "value": 167.83140045166016
    },
    {
      "time": "2025-11-19",
      "value": 168.99600067138672
    },
    {
      "time": "2025-11-20",
      "value": 170.10460052490234
    },
    {
      "time": "2025-11-21",
      "value": 171.24940032958983
    },
    {
      "time": "2025-11-24",
      "value": 172.46800018310546
    },
    {
      "time": "2025-11-25",
      "value": 173.7752001953125
    },
    {
      "time": "2025-11-26",
      "value": 175.06440032958983
    },
    {
      "time": "2025-11-28",
      "value": 176.3088003540039
    },
    {
      "time": "2025-12-01",
      "value": 177.4768002319336
    },
    {
      "time": "2025-12-02",
      "value": 178.63000030517577
    },
    {
      "time": "2025-12-03",
      "value": 179.53180053710938
    },
    {
      "time": "2025-12-04",
      "value": 180.42400054931642
    },
    {
      "time": "2025-12-05",
      "value": 181.42140045166016
    },
    {
      "time": "2025-12-08",
      "value": 182.32480041503905
    },
    {
      "time": "2025-12-09",
      "value": 183.19340026855468
    },
    {
      "time": "2025-12-10",
      "value": 184.0184002685547
    },
    {
      "time": "2025-12-11",
      "value": 184.82620056152345
    },
    {
      "time": "2025-12-12",
      "value": 185.62060028076172
    },
    {
      "time": "2025-12-15",
      "value": 186.53060028076172
    },
    {
      "time": "2025-12-16",
      "value": 187.38460021972656
    },
    {
      "time": "2025-12-17",
      "value": 188.220400390625
    },
    {
      "time": "2025-12-18",
      "value": 189.0470004272461
    },
    {
      "time": "2025-12-19",
      "value": 189.96180023193358
    },
    {
      "time": "2025-12-22",
      "value": 190.92820007324218
    },
    {
      "time": "2025-12-23",
      "value": 191.98940002441407
    },
    {
      "time": "2025-12-24",
      "value": 193.0563998413086
    },
    {
      "time": "2025-12-26",
      "value": 194.10879974365236
    },
    {
      "time": "2025-12-29",
      "value": 195.19099975585937
    },
    {
      "time": "2025-12-30",
      "value": 196.20699981689452
    },
    {
      "time": "2025-12-31",
      "value": 197.17159973144533
    },
    {
      "time": "2026-01-02",
      "value": 198.11239990234375
    },
    {
      "time": "2026-01-05",
      "value": 199.03099975585937
    },
    {
      "time": "2026-01-06",
      "value": 200.01739959716798
    },
    {
      "time": "2026-01-07",
      "value": 200.92339965820312
    },
    {
      "time": "2026-01-08",
      "value": 201.69719970703125
    },
    {
      "time": "2026-01-09",
      "value": 202.46359985351563
    },
    {
      "time": "2026-01-12",
      "value": 203.2245999145508
    },
    {
      "time": "2026-01-13",
      "value": 203.59299987792969
    },
    {
      "time": "2026-01-14",
      "value": 204.04879974365235
    },
    {
      "time": "2026-01-15",
      "value": 204.51359985351561
    },
    {
      "time": "2026-01-16",
      "value": 204.85579986572264
    },
    {
      "time": "2026-01-20",
      "value": 205.12739990234374
    },
    {
      "time": "2026-01-21",
      "value": 205.33699981689452
    },
    {
      "time": "2026-01-22",
      "value": 205.4013998413086
    },
    {
      "time": "2026-01-23",
      "value": 205.45940002441407
    },
    {
      "time": "2026-01-26",
      "value": 205.5817999267578
    },
    {
      "time": "2026-01-27",
      "value": 205.7761996459961
    },
    {
      "time": "2026-01-28",
      "value": 205.86279968261718
    },
    {
      "time": "2026-01-29",
      "value": 205.97999969482422
    },
    {
      "time": "2026-01-30",
      "value": 206.15399993896483
    },
    {
      "time": "2026-02-02",
      "value": 206.3931997680664
    },
    {
      "time": "2026-02-03",
      "value": 206.6027996826172
    },
    {
      "time": "2026-02-04",
      "value": 206.5817999267578
    },
    {
      "time": "2026-02-05",
      "value": 206.93579986572266
    },
    {
      "time": "2026-02-06",
      "value": 207.23820007324218
    },
    {
      "time": "2026-02-09",
      "value": 207.47880004882813
    },
    {
      "time": "2026-02-10",
      "value": 207.62140014648438
    },
    {
      "time": "2026-02-11",
      "value": 207.86120025634764
    },
    {
      "time": "2026-02-12",
      "value": 208.00240020751954
    },
    {
      "time": "2026-02-13",
      "value": 208.31559997558594
    },
    {
      "time": "2026-02-17",
      "value": 208.8329998779297
    },
    {
      "time": "2026-02-18",
      "value": 209.34899993896485
    },
    {
      "time": "2026-02-19",
      "value": 209.82759979248047
    },
    {
      "time": "2026-02-20",
      "value": 210.33879974365234
    },
    {
      "time": "2026-02-23",
      "value": 210.8751998901367
    },
    {
      "time": "2026-02-24",
      "value": 211.43039978027343
    },
    {
      "time": "2026-02-25",
      "value": 211.9875994873047
    },
    {
      "time": "2026-02-26",
      "value": 212.5665997314453
    },
    {
      "time": "2026-02-27",
      "value": 213.15199951171874
    },
    {
      "time": "2026-03-02",
      "value": 213.79179962158204
    },
    {
      "time": "2026-03-03",
      "value": 214.34999969482422
    },
    {
      "time": "2026-03-04",
      "value": 214.83159942626952
    },
    {
      "time": "2026-03-05",
      "value": 215.0929995727539
    },
    {
      "time": "2026-03-06",
      "value": 215.344599609375
    },
    {
      "time": "2026-03-09",
      "value": 215.64279968261718
    },
    {
      "time": "2026-03-10",
      "value": 215.83279968261718
    },
    {
      "time": "2026-03-11",
      "value": 215.97539978027345
    },
    {
      "time": "2026-03-12",
      "value": 216.209599609375
    },
    {
      "time": "2026-03-13",
      "value": 216.40699951171874
    },
    {
      "time": "2026-03-16",
      "value": 216.64879943847657
    },
    {
      "time": "2026-03-17",
      "value": 216.86159942626952
    },
    {
      "time": "2026-03-18",
      "value": 216.98999938964843
    },
    {
      "time": "2026-03-19",
      "value": 217.03879943847656
    },
    {
      "time": "2026-03-20",
      "value": 217.05159942626952
    },
    {
      "time": "2026-03-23",
      "value": 217.12979919433593
    },
    {
      "time": "2026-03-24",
      "value": 217.25219909667967
    },
    {
      "time": "2026-03-25",
      "value": 217.42799896240234
    },
    {
      "time": "2026-03-26",
      "value": 217.41679901123047
    },
    {
      "time": "2026-03-27",
      "value": 217.27719909667968
    },
    {
      "time": "2026-03-30",
      "value": 217.1341989135742
    },
    {
      "time": "2026-03-31",
      "value": 217.11139892578126
    },
    {
      "time": "2026-04-01",
      "value": 217.14439910888672
    },
    {
      "time": "2026-04-02",
      "value": 217.25599914550781
    },
    {
      "time": "2026-04-06",
      "value": 217.3705990600586
    },
    {
      "time": "2026-04-07",
      "value": 217.4593991088867
    },
    {
      "time": "2026-04-08",
      "value": 217.54339935302735
    },
    {
      "time": "2026-04-09",
      "value": 217.57859954833984
    },
    {
      "time": "2026-04-10",
      "value": 217.6811996459961
    },
    {
      "time": "2026-04-13",
      "value": 217.74019958496095
    },
    {
      "time": "2026-04-14",
      "value": 217.74159942626954
    },
    {
      "time": "2026-04-15",
      "value": 217.599599609375
    },
    {
      "time": "2026-04-16",
      "value": 217.5015997314453
    },
    {
      "time": "2026-04-17",
      "value": 217.6443997192383
    },
    {
      "time": "2026-04-20",
      "value": 217.32439971923827
    },
    {
      "time": "2026-04-21",
      "value": 216.8963995361328
    },
    {
      "time": "2026-04-22",
      "value": 216.39219970703124
    },
    {
      "time": "2026-04-23",
      "value": 216.0811996459961
    },
    {
      "time": "2026-04-24",
      "value": 215.5931997680664
    },
    {
      "time": "2026-04-27",
      "value": 215.33879974365234
    },
    {
      "time": "2026-04-28",
      "value": 215.0351998901367
    },
    {
      "time": "2026-04-29",
      "value": 214.58
    },
    {
      "time": "2026-04-30",
      "value": 213.93779998779297
    },
    {
      "time": "2026-05-01",
      "value": 213.38740020751953
    },
    {
      "time": "2026-05-04",
      "value": 212.8398001098633
    },
    {
      "time": "2026-05-05",
      "value": 212.2833999633789
    },
    {
      "time": "2026-05-06",
      "value": 211.59380004882811
    },
    {
      "time": "2026-05-07",
      "value": 210.77580017089844
    },
    {
      "time": "2026-05-08",
      "value": 209.90619995117189
    },
    {
      "time": "2026-05-11",
      "value": 208.97160003662108
    },
    {
      "time": "2026-05-12",
      "value": 208.02519989013672
    },
    {
      "time": "2026-05-13",
      "value": 207.2251998901367
    },
    {
      "time": "2026-05-14",
      "value": 206.64920013427735
    },
    {
      "time": "2026-05-15",
      "value": 206.23279998779296
    },
    {
      "time": "2026-05-18",
      "value": 205.87260009765626
    },
    {
      "time": "2026-05-19",
      "value": 205.43440002441406
    },
    {
      "time": "2026-05-20",
      "value": 205.0782000732422
    },
    {
      "time": "2026-05-21",
      "value": 204.78200012207031
    },
    {
      "time": "2026-05-22",
      "value": 204.41380004882814
    },
    {
      "time": "2026-05-26",
      "value": 204.07959991455078
    },
    {
      "time": "2026-05-27",
      "value": 203.7245999145508
    },
    {
      "time": "2026-05-28",
      "value": 203.39440002441407
    },
    {
      "time": "2026-05-29",
      "value": 203.09300018310546
    },
    {
      "time": "2026-06-01",
      "value": 202.77760009765626
    },
    {
      "time": "2026-06-02",
      "value": 202.5186001586914
    },
    {
      "time": "2026-06-03",
      "value": 202.30760040283204
    },
    {
      "time": "2026-06-04",
      "value": 202.19780059814454
    },
    {
      "time": "2026-06-05",
      "value": 202.08580078125
    },
    {
      "time": "2026-06-08",
      "value": 202.02140075683593
    },
    {
      "time": "2026-06-09",
      "value": 202.14320068359376
    },
    {
      "time": "2026-06-10",
      "value": 202.34300079345704
    },
    {
      "time": "2026-06-11",
      "value": 202.54000091552734
    },
    {
      "time": "2026-06-12",
      "value": 202.77660095214844
    },
    {
      "time": "2026-06-15",
      "value": 203.02360076904296
    },
    {
      "time": "2026-06-16",
      "value": 203.32560089111328
    },
    {
      "time": "2026-06-17",
      "value": 203.59580078125
    },
    {
      "time": "2026-06-18",
      "value": 203.72860076904297
    },
    {
      "time": "2026-06-22",
      "value": 203.8674008178711
    },
    {
      "time": "2026-06-23",
      "value": 204.13520080566406
    },
    {
      "time": "2026-06-24",
      "value": 204.51180084228517
    },
    {
      "time": "2026-06-25",
      "value": 204.90780090332032
    },
    {
      "time": "2026-06-26",
      "value": 205.42960083007813
    },
    {
      "time": "2026-06-29",
      "value": 205.89200073242188
    },
    {
      "time": "2026-06-30",
      "value": 206.36340057373047
    },
    {
      "time": "2026-07-01",
      "value": 206.8942007446289
    },
    {
      "time": "2026-07-02",
      "value": 207.5746008300781
    },
    {
      "time": "2026-07-06",
      "value": 208.31400085449218
    },
    {
      "time": "2026-07-07",
      "value": 209.01380096435548
    },
    {
      "time": "2026-07-08",
      "value": 209.75980072021486
    },
    {
      "time": "2026-07-09",
      "value": 210.38840087890625
    },
    {
      "time": "2026-07-10",
      "value": 210.9922009277344
    },
    {
      "time": "2026-07-13",
      "value": 211.6090008544922
    },
    {
      "time": "2026-07-14",
      "value": 212.35360076904297
    },
    {
      "time": "2026-07-15",
      "value": 212.94760070800783
    },
    {
      "time": "2026-07-16",
      "value": 213.58080078125
    },
    {
      "time": "2026-07-17",
      "value": 214.21120086669922
    },
    {
      "time": "2026-07-20",
      "value": 214.89640075683593
    },
    {
      "time": "2026-07-21",
      "value": 215.73260070800782
    },
    {
      "time": "2026-07-22",
      "value": 216.47040069580078
    },
    {
      "time": "2026-07-23",
      "value": 217.34000061035155
    },
    {
      "time": "2026-07-24",
      "value": 218.24940063476564
    }
  ],
  "analysis": null
}