{
  "ok": true,
  "cached": false,
  "ticker": "CAH",
  "price": 233.86,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "WEITZMAN DEBORAH",
      "title": "CEO, PSS Segment",
      "is_csuite": 1,
      "value": 1731524,
      "avg_price": 235.45,
      "filing_date": "2026-08-20"
    },
    {
      "owner": "Mason Stephen M",
      "title": "CEO, GMPD Segment",
      "is_csuite": 1,
      "value": 8274117,
      "avg_price": 236.4,
      "filing_date": "2026-08-20"
    },
    {
      "owner": "Hollar Jason M.",
      "title": "Chief Executive Officer",
      "is_csuite": 1,
      "value": 29375516,
      "avg_price": 235.89,
      "filing_date": "2026-08-20"
    },
    {
      "owner": "Greene Michelle D.",
      "title": "Chief Information Officer",
      "is_csuite": 0,
      "value": 2746187,
      "avg_price": 235.72,
      "filing_date": "2026-08-20"
    },
    {
      "owner": "Mayer Jessica L",
      "title": "Chief Legal/Compliance Officer",
      "is_csuite": 0,
      "value": 6952485,
      "avg_price": 236.19,
      "filing_date": "2026-08-20"
    },
    {
      "owner": "Alt Aaron E",
      "title": "Chief Financial Officer",
      "is_csuite": 1,
      "value": 9926140,
      "avg_price": 236.34,
      "filing_date": "2026-08-20"
    }
  ],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "2 Cash-Producing Stocks Worth Your Attention and 1 We Ignore",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-cash-producing-stocks-worth-173930609.html",
      "published": "2026-09-14"
    },
    {
      "title": "AbbVie vs. CRISPR Therapeutics: Which Healthcare Stock Is a Better Buy in 2026?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/992a6d27-3ad8-354a-9ff8-2b459f74da72/abbvie-vs.-crispr.html",
      "published": "2026-09-14"
    },
    {
      "title": "McKesson Raises Outlook, Eyes Oncology Growth With Precision Medicine Deal",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/ab524ccf-3286-3839-9876-8c214dd18a23/mckesson-raises-outlook%2C-eyes.html",
      "published": "2026-09-14"
    },
    {
      "title": "Amgen vs. Vertex Pharmaceuticals: Which Healthcare Stock Is a Better Buy in 2026?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/eca37409-8b73-30b0-b642-7da7ce915ec2/amgen-vs.-vertex.html",
      "published": "2026-09-14"
    },
    {
      "title": "CAH Gains More Than 29% in 4 Months: Will the Uptrend Continue?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/cah-gains-more-29-4-182100627.html",
      "published": "2026-09-11"
    },
    {
      "title": "Amgen vs. Revolution Medicines: Which Healthcare Stock Is a Better Buy in 2026?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/91892ba9-aec7-3335-af47-c2f90349fcaf/amgen-vs.-revolution.html",
      "published": "2026-09-11"
    },
    {
      "title": "Amgen vs. CRISPR Therapeutics: Which Healthcare Stock Is a Better Buy in 2026?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/78279146-d64c-3a45-b07d-def72cfc4c2c/amgen-vs.-crispr.html",
      "published": "2026-09-11"
    },
    {
      "title": "AbbVie vs. Novo Nordisk: Which Healthcare Stock Is a Better Buy in 2026?",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/e900979b-3998-3338-b905-0c9756f38684/abbvie-vs.-novo-nordisk%3A.html",
      "published": "2026-09-10"
    }
  ],
  "bars": [
    {
      "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": 228.97000122070312,
      "low": 225.97000122070312,
      "close": 228.02999877929688,
      "volume": 1466600
    },
    {
      "time": "2026-07-27",
      "open": 227.77999877929688,
      "high": 230.61000061035156,
      "low": 227.02999877929688,
      "close": 229.35000610351562,
      "volume": 1106300
    },
    {
      "time": "2026-07-28",
      "open": 232.08999633789062,
      "high": 233.77000427246094,
      "low": 230.32000732421875,
      "close": 232.50999450683594,
      "volume": 2652200
    },
    {
      "time": "2026-07-29",
      "open": 234.02000427246094,
      "high": 234.02000427246094,
      "low": 228.49000549316406,
      "close": 229.1199951171875,
      "volume": 2746000
    },
    {
      "time": "2026-07-30",
      "open": 226.27999877929688,
      "high": 227.77999877929688,
      "low": 224.11000061035156,
      "close": 227.07000732421875,
      "volume": 1484200
    },
    {
      "time": "2026-07-31",
      "open": 226.66000366210938,
      "high": 231.22999572753906,
      "low": 225.38999938964844,
      "close": 230.02999877929688,
      "volume": 1737800
    },
    {
      "time": "2026-08-03",
      "open": 230.38999938964844,
      "high": 235.72000122070312,
      "low": 229.61000061035156,
      "close": 235.60000610351562,
      "volume": 2094400
    },
    {
      "time": "2026-08-04",
      "open": 234.30999755859375,
      "high": 235.75999450683594,
      "low": 231.13999938964844,
      "close": 233.5500030517578,
      "volume": 2579100
    },
    {
      "time": "2026-08-05",
      "open": 235.1300048828125,
      "high": 239.5500030517578,
      "low": 235.00999450683594,
      "close": 239.22999572753906,
      "volume": 2650700
    },
    {
      "time": "2026-08-06",
      "open": 244.00999450683594,
      "high": 244.8699951171875,
      "low": 233.99000549316406,
      "close": 237.66000366210938,
      "volume": 1796500
    },
    {
      "time": "2026-08-07",
      "open": 237.22999572753906,
      "high": 239.85000610351562,
      "low": 236.3000030517578,
      "close": 236.39999389648438,
      "volume": 1551100
    },
    {
      "time": "2026-08-10",
      "open": 236.32000732421875,
      "high": 239.5399932861328,
      "low": 235,
      "close": 237.17999267578125,
      "volume": 2297300
    },
    {
      "time": "2026-08-11",
      "open": 243,
      "high": 258.29998779296875,
      "low": 236.47999572753906,
      "close": 240.25999450683594,
      "volume": 3007600
    },
    {
      "time": "2026-08-12",
      "open": 239.75,
      "high": 239.75,
      "low": 233.49000549316406,
      "close": 234.16000366210938,
      "volume": 1914200
    },
    {
      "time": "2026-08-13",
      "open": 233,
      "high": 235.6699981689453,
      "low": 229.36000061035156,
      "close": 231.24000549316406,
      "volume": 2845100
    },
    {
      "time": "2026-08-14",
      "open": 230.91000366210938,
      "high": 235.27000427246094,
      "low": 229.3300018310547,
      "close": 235.1699981689453,
      "volume": 1687700
    },
    {
      "time": "2026-08-17",
      "open": 233.5500030517578,
      "high": 238.94000244140625,
      "low": 233.5500030517578,
      "close": 235.66000366210938,
      "volume": 1801900
    },
    {
      "time": "2026-08-18",
      "open": 235.1699981689453,
      "high": 238.24000549316406,
      "low": 233.94000244140625,
      "close": 234.97999572753906,
      "volume": 1792400
    },
    {
      "time": "2026-08-19",
      "open": 236.41000366210938,
      "high": 238.14999389648438,
      "low": 232.33999633789062,
      "close": 234.85000610351562,
      "volume": 1374800
    },
    {
      "time": "2026-08-20",
      "open": 232.25,
      "high": 235,
      "low": 228.3800048828125,
      "close": 228.4600067138672,
      "volume": 1592900
    },
    {
      "time": "2026-08-21",
      "open": 228.8000030517578,
      "high": 231.2899932861328,
      "low": 228.16000366210938,
      "close": 229.50999450683594,
      "volume": 1386800
    },
    {
      "time": "2026-08-24",
      "open": 229.16000366210938,
      "high": 232.3699951171875,
      "low": 227.67999267578125,
      "close": 232.3699951171875,
      "volume": 1400200
    },
    {
      "time": "2026-08-25",
      "open": 232.50999450683594,
      "high": 238.10000610351562,
      "low": 232.3800048828125,
      "close": 237.9199981689453,
      "volume": 1334900
    },
    {
      "time": "2026-08-26",
      "open": 237.89999389648438,
      "high": 240.8800048828125,
      "low": 236.4499969482422,
      "close": 238.39999389648438,
      "volume": 1472900
    },
    {
      "time": "2026-08-27",
      "open": 236.49000549316406,
      "high": 237.3000030517578,
      "low": 234.14999389648438,
      "close": 235.1300048828125,
      "volume": 1033600
    },
    {
      "time": "2026-08-28",
      "open": 236.02000427246094,
      "high": 236.8000030517578,
      "low": 233.72000122070312,
      "close": 234.5500030517578,
      "volume": 1779200
    },
    {
      "time": "2026-08-31",
      "open": 234.9199981689453,
      "high": 236.97000122070312,
      "low": 233.50999450683594,
      "close": 234.6199951171875,
      "volume": 1673400
    },
    {
      "time": "2026-09-01",
      "open": 236.85000610351562,
      "high": 240.75,
      "low": 236.02999877929688,
      "close": 239.35000610351562,
      "volume": 1336300
    },
    {
      "time": "2026-09-02",
      "open": 240.99000549316406,
      "high": 246.02000427246094,
      "low": 239.35000610351562,
      "close": 245.49000549316406,
      "volume": 1358400
    },
    {
      "time": "2026-09-03",
      "open": 246.11000061035156,
      "high": 249.25999450683594,
      "low": 245.82000732421875,
      "close": 248.61000061035156,
      "volume": 1386800
    },
    {
      "time": "2026-09-04",
      "open": 246.33999633789062,
      "high": 249.2899932861328,
      "low": 246.2899932861328,
      "close": 247.17999267578125,
      "volume": 1548300
    },
    {
      "time": "2026-09-08",
      "open": 243.89999389648438,
      "high": 245.8300018310547,
      "low": 239.42999267578125,
      "close": 240.49000549316406,
      "volume": 1596600
    },
    {
      "time": "2026-09-09",
      "open": 239.02000427246094,
      "high": 241.63999938964844,
      "low": 238.41000366210938,
      "close": 240,
      "volume": 1029000
    },
    {
      "time": "2026-09-10",
      "open": 241.27000427246094,
      "high": 242.1199951171875,
      "low": 235.6699981689453,
      "close": 236.02000427246094,
      "volume": 1216400
    },
    {
      "time": "2026-09-11",
      "open": 238.77000427246094,
      "high": 239.42999267578125,
      "low": 232.60000610351562,
      "close": 234.57000732421875,
      "volume": 1111600
    },
    {
      "time": "2026-09-14",
      "open": 236.75999450683594,
      "high": 237.56500244140625,
      "low": 232.60000610351562,
      "close": 233.86000061035156,
      "volume": 743225
    }
  ],
  "ma": [
    {
      "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
    },
    {
      "time": "2026-07-27",
      "value": 219.10940063476562
    },
    {
      "time": "2026-07-28",
      "value": 219.8720004272461
    },
    {
      "time": "2026-07-29",
      "value": 220.550400390625
    },
    {
      "time": "2026-07-30",
      "value": 221.09640045166014
    },
    {
      "time": "2026-07-31",
      "value": 221.68960052490235
    },
    {
      "time": "2026-08-03",
      "value": 222.41700073242188
    },
    {
      "time": "2026-08-04",
      "value": 223.07580078125
    },
    {
      "time": "2026-08-05",
      "value": 223.84680084228515
    },
    {
      "time": "2026-08-06",
      "value": 224.59260101318358
    },
    {
      "time": "2026-08-07",
      "value": 225.32380096435546
    },
    {
      "time": "2026-08-10",
      "value": 226.07040069580077
    },
    {
      "time": "2026-08-11",
      "value": 226.93960052490235
    },
    {
      "time": "2026-08-12",
      "value": 227.71980072021483
    },
    {
      "time": "2026-08-13",
      "value": 228.44700073242188
    },
    {
      "time": "2026-08-14",
      "value": 229.23340057373048
    },
    {
      "time": "2026-08-17",
      "value": 229.91180053710937
    },
    {
      "time": "2026-08-18",
      "value": 230.4972003173828
    },
    {
      "time": "2026-08-19",
      "value": 231.10460052490234
    },
    {
      "time": "2026-08-20",
      "value": 231.4204006958008
    },
    {
      "time": "2026-08-21",
      "value": 231.68460052490235
    },
    {
      "time": "2026-08-24",
      "value": 231.90880035400392
    },
    {
      "time": "2026-08-25",
      "value": 232.1902001953125
    },
    {
      "time": "2026-08-26",
      "value": 232.4302001953125
    },
    {
      "time": "2026-08-27",
      "value": 232.57840026855467
    },
    {
      "time": "2026-08-28",
      "value": 232.7438003540039
    },
    {
      "time": "2026-08-31",
      "value": 233.00080017089843
    },
    {
      "time": "2026-09-01",
      "value": 233.33300018310547
    },
    {
      "time": "2026-09-02",
      "value": 233.66460021972657
    },
    {
      "time": "2026-09-03",
      "value": 233.97660034179688
    },
    {
      "time": "2026-09-04",
      "value": 234.2252001953125
    },
    {
      "time": "2026-09-08",
      "value": 234.27660034179686
    },
    {
      "time": "2026-09-09",
      "value": 234.35220031738282
    },
    {
      "time": "2026-09-10",
      "value": 234.32140045166017
    },
    {
      "time": "2026-09-11",
      "value": 234.25840057373046
    },
    {
      "time": "2026-09-14",
      "value": 234.15680053710938
    }
  ],
  "analysis": null
}