{
  "ok": true,
  "cached": false,
  "ticker": "CHE",
  "price": 511.13,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "3 Healthcare Stocks We Keep Off Our Radar",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/healthcare/articles/3-healthcare-stocks-keep-off-163308983.html",
      "published": "2026-07-24"
    },
    {
      "title": "3 Reasons to Sell CHE and 1 Stock to Buy Instead",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-reasons-sell-che-1-210226433.html",
      "published": "2026-07-21"
    },
    {
      "title": "3 Unpopular Stocks We’re Skeptical Of",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-unpopular-stocks-skeptical-132626973.html",
      "published": "2026-07-21"
    },
    {
      "title": "Chemed To Report Second Quarter 2026 Earnings July 28, Related Conference Call To Be Held On July 29",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/chemed-report-second-quarter-2026-130000868.html",
      "published": "2026-07-01"
    },
    {
      "title": "Should You Hold Chemed Stock in Your Portfolio Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/hold-chemed-stock-portfolio-now-140400636.html",
      "published": "2026-06-26"
    },
    {
      "title": "A Look Back at Senior Health, Home Health & Hospice Stocks’ Q1 Earnings: Chemed (NYSE:CHE) Vs The Rest Of The Pack",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/healthcare/articles/look-back-senior-health-home-205919743.html",
      "published": "2026-06-22"
    },
    {
      "title": "1 Cash-Producing Stock Worth Your Attention and 2 Facing Headwinds",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-cash-producing-stock-worth-134128621.html",
      "published": "2026-06-18"
    },
    {
      "title": "Chemed (CHE) Stock Valuation Check After Recent Mixed Performance And Undervaluation Debate",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/chemed-che-stock-valuation-check-160848294.html",
      "published": "2026-06-15"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 459.2799987792969,
      "high": 470.760009765625,
      "low": 459.2799987792969,
      "close": 470.7200012207031,
      "volume": 142700
    },
    {
      "time": "2025-07-28",
      "open": 468.55999755859375,
      "high": 473.55999755859375,
      "low": 462.3900146484375,
      "close": 466.0799865722656,
      "volume": 168800
    },
    {
      "time": "2025-07-29",
      "open": 465.6499938964844,
      "high": 469.7200012207031,
      "low": 464,
      "close": 464.69000244140625,
      "volume": 128300
    },
    {
      "time": "2025-07-30",
      "open": 419.55999755859375,
      "high": 433.80999755859375,
      "low": 410,
      "close": 416.57000732421875,
      "volume": 522000
    },
    {
      "time": "2025-07-31",
      "open": 412.79998779296875,
      "high": 423.3599853515625,
      "low": 411.29998779296875,
      "close": 412.29998779296875,
      "volume": 263500
    },
    {
      "time": "2025-08-01",
      "open": 415.6499938964844,
      "high": 424.8699951171875,
      "low": 408.4200134277344,
      "close": 417.8500061035156,
      "volume": 278700
    },
    {
      "time": "2025-08-04",
      "open": 417.1000061035156,
      "high": 426.8299865722656,
      "low": 417.1000061035156,
      "close": 423.3299865722656,
      "volume": 207200
    },
    {
      "time": "2025-08-05",
      "open": 421.2099914550781,
      "high": 431.6600036621094,
      "low": 421.2099914550781,
      "close": 428.0799865722656,
      "volume": 177600
    },
    {
      "time": "2025-08-06",
      "open": 426.95001220703125,
      "high": 429.04998779296875,
      "low": 424.010009765625,
      "close": 428.9100036621094,
      "volume": 182700
    },
    {
      "time": "2025-08-07",
      "open": 429.79998779296875,
      "high": 435.19000244140625,
      "low": 423.3800048828125,
      "close": 434.9100036621094,
      "volume": 252900
    },
    {
      "time": "2025-08-08",
      "open": 434.57000732421875,
      "high": 437.8500061035156,
      "low": 434.1000061035156,
      "close": 435.3299865722656,
      "volume": 149100
    },
    {
      "time": "2025-08-11",
      "open": 436,
      "high": 436.9100036621094,
      "low": 430,
      "close": 432.1400146484375,
      "volume": 116600
    },
    {
      "time": "2025-08-12",
      "open": 431.5299987792969,
      "high": 443.1400146484375,
      "low": 431.5299987792969,
      "close": 443.1400146484375,
      "volume": 165700
    },
    {
      "time": "2025-08-13",
      "open": 444.739990234375,
      "high": 454.45001220703125,
      "low": 444,
      "close": 450.3599853515625,
      "volume": 158700
    },
    {
      "time": "2025-08-14",
      "open": 449.6400146484375,
      "high": 449.6499938964844,
      "low": 442.30999755859375,
      "close": 443.8699951171875,
      "volume": 171800
    },
    {
      "time": "2025-08-15",
      "open": 441.8299865722656,
      "high": 449.8299865722656,
      "low": 441.8299865722656,
      "close": 445.1099853515625,
      "volume": 177100
    },
    {
      "time": "2025-08-18",
      "open": 445.9700012207031,
      "high": 448.0799865722656,
      "low": 443.9200134277344,
      "close": 444.8299865722656,
      "volume": 157400
    },
    {
      "time": "2025-08-19",
      "open": 447,
      "high": 456.2300109863281,
      "low": 447,
      "close": 453.8500061035156,
      "volume": 137300
    },
    {
      "time": "2025-08-20",
      "open": 457.3900146484375,
      "high": 464.0899963378906,
      "low": 453.989990234375,
      "close": 455.6000061035156,
      "volume": 125700
    },
    {
      "time": "2025-08-21",
      "open": 454.7099914550781,
      "high": 455.8299865722656,
      "low": 452.2900085449219,
      "close": 454.0899963378906,
      "volume": 121000
    },
    {
      "time": "2025-08-22",
      "open": 455.9800109863281,
      "high": 465.1400146484375,
      "low": 455.9800109863281,
      "close": 459.04998779296875,
      "volume": 164600
    },
    {
      "time": "2025-08-25",
      "open": 459.2300109863281,
      "high": 461.0199890136719,
      "low": 452.489990234375,
      "close": 456,
      "volume": 150700
    },
    {
      "time": "2025-08-26",
      "open": 452.8999938964844,
      "high": 457.1400146484375,
      "low": 445.1400146484375,
      "close": 446.260009765625,
      "volume": 214500
    },
    {
      "time": "2025-08-27",
      "open": 446.45001220703125,
      "high": 458.6600036621094,
      "low": 443.44000244140625,
      "close": 455.3299865722656,
      "volume": 161600
    },
    {
      "time": "2025-08-28",
      "open": 455.42999267578125,
      "high": 455.42999267578125,
      "low": 447.67999267578125,
      "close": 451.8999938964844,
      "volume": 174900
    },
    {
      "time": "2025-08-29",
      "open": 454.5,
      "high": 459.9599914550781,
      "low": 454.5,
      "close": 457.95001220703125,
      "volume": 154400
    },
    {
      "time": "2025-09-02",
      "open": 470.489990234375,
      "high": 474.8900146484375,
      "low": 461.5,
      "close": 464,
      "volume": 297400
    },
    {
      "time": "2025-09-03",
      "open": 461.239990234375,
      "high": 462.1199951171875,
      "low": 457.6199951171875,
      "close": 459.6300048828125,
      "volume": 181800
    },
    {
      "time": "2025-09-04",
      "open": 459.5199890136719,
      "high": 462.8800048828125,
      "low": 455.80999755859375,
      "close": 459.70001220703125,
      "volume": 166900
    },
    {
      "time": "2025-09-05",
      "open": 460.3299865722656,
      "high": 466.4100036621094,
      "low": 459.3800048828125,
      "close": 465.6300048828125,
      "volume": 207300
    },
    {
      "time": "2025-09-08",
      "open": 464.8399963378906,
      "high": 470.6700134277344,
      "low": 461.989990234375,
      "close": 463.7799987792969,
      "volume": 184300
    },
    {
      "time": "2025-09-09",
      "open": 462.8800048828125,
      "high": 467.1400146484375,
      "low": 460.3500061035156,
      "close": 462.75,
      "volume": 143800
    },
    {
      "time": "2025-09-10",
      "open": 455.010009765625,
      "high": 460.1099853515625,
      "low": 449.7099914550781,
      "close": 450.70001220703125,
      "volume": 237200
    },
    {
      "time": "2025-09-11",
      "open": 452.8800048828125,
      "high": 460.05999755859375,
      "low": 452.3800048828125,
      "close": 457.8900146484375,
      "volume": 199700
    },
    {
      "time": "2025-09-12",
      "open": 456.2699890136719,
      "high": 462.4700012207031,
      "low": 445.4800109863281,
      "close": 446.3999938964844,
      "volume": 160200
    },
    {
      "time": "2025-09-15",
      "open": 447.989990234375,
      "high": 451.9599914550781,
      "low": 439.5400085449219,
      "close": 442.239990234375,
      "volume": 235100
    },
    {
      "time": "2025-09-16",
      "open": 441.44000244140625,
      "high": 447.9800109863281,
      "low": 441.44000244140625,
      "close": 447.6300048828125,
      "volume": 153300
    },
    {
      "time": "2025-09-17",
      "open": 448.42999267578125,
      "high": 459.29998779296875,
      "low": 448.42999267578125,
      "close": 457.3599853515625,
      "volume": 307900
    },
    {
      "time": "2025-09-18",
      "open": 456.67999267578125,
      "high": 462.989990234375,
      "low": 452.0299987792969,
      "close": 458.25,
      "volume": 219300
    },
    {
      "time": "2025-09-19",
      "open": 455.8399963378906,
      "high": 456.7699890136719,
      "low": 449.54998779296875,
      "close": 452.25,
      "volume": 320800
    },
    {
      "time": "2025-09-22",
      "open": 451.9599914550781,
      "high": 456.44000244140625,
      "low": 450.1099853515625,
      "close": 455.9100036621094,
      "volume": 131600
    },
    {
      "time": "2025-09-23",
      "open": 455.07000732421875,
      "high": 459.1600036621094,
      "low": 447.260009765625,
      "close": 453.8999938964844,
      "volume": 214800
    },
    {
      "time": "2025-09-24",
      "open": 452.9599914550781,
      "high": 462.19000244140625,
      "low": 449.82000732421875,
      "close": 456.9800109863281,
      "volume": 151100
    },
    {
      "time": "2025-09-25",
      "open": 457.010009765625,
      "high": 457.010009765625,
      "low": 445.8699951171875,
      "close": 450.4599914550781,
      "volume": 123400
    },
    {
      "time": "2025-09-26",
      "open": 452.07000732421875,
      "high": 462.94000244140625,
      "low": 452.07000732421875,
      "close": 462.2300109863281,
      "volume": 122200
    },
    {
      "time": "2025-09-29",
      "open": 460.9100036621094,
      "high": 460.9100036621094,
      "low": 450.1499938964844,
      "close": 452.1300048828125,
      "volume": 126300
    },
    {
      "time": "2025-09-30",
      "open": 453.3299865722656,
      "high": 454.3800048828125,
      "low": 443.8699951171875,
      "close": 447.739990234375,
      "volume": 327800
    },
    {
      "time": "2025-10-01",
      "open": 446.5,
      "high": 449.3900146484375,
      "low": 434.0199890136719,
      "close": 440.6400146484375,
      "volume": 326100
    },
    {
      "time": "2025-10-02",
      "open": 440.3800048828125,
      "high": 445.3999938964844,
      "low": 437.2300109863281,
      "close": 442.0400085449219,
      "volume": 240800
    },
    {
      "time": "2025-10-03",
      "open": 440.6000061035156,
      "high": 445.25,
      "low": 439.1499938964844,
      "close": 443.489990234375,
      "volume": 179000
    },
    {
      "time": "2025-10-06",
      "open": 444.9599914550781,
      "high": 444.9599914550781,
      "low": 432.54998779296875,
      "close": 435.3800048828125,
      "volume": 222200
    },
    {
      "time": "2025-10-07",
      "open": 436.739990234375,
      "high": 440.1499938964844,
      "low": 431.0799865722656,
      "close": 436.0799865722656,
      "volume": 170900
    },
    {
      "time": "2025-10-08",
      "open": 437.489990234375,
      "high": 439.7099914550781,
      "low": 433.29998779296875,
      "close": 434.9599914550781,
      "volume": 169400
    },
    {
      "time": "2025-10-09",
      "open": 434.3900146484375,
      "high": 437,
      "low": 427.8399963378906,
      "close": 431.4100036621094,
      "volume": 180400
    },
    {
      "time": "2025-10-10",
      "open": 432.1700134277344,
      "high": 432.1700134277344,
      "low": 426.8399963378906,
      "close": 430.0199890136719,
      "volume": 181100
    },
    {
      "time": "2025-10-13",
      "open": 426.739990234375,
      "high": 431.4100036621094,
      "low": 426.6700134277344,
      "close": 429.6600036621094,
      "volume": 135000
    },
    {
      "time": "2025-10-14",
      "open": 429.07000732421875,
      "high": 437.79998779296875,
      "low": 429.07000732421875,
      "close": 437.1300048828125,
      "volume": 133700
    },
    {
      "time": "2025-10-15",
      "open": 435.1600036621094,
      "high": 439.6199951171875,
      "low": 432.2900085449219,
      "close": 436.2900085449219,
      "volume": 122800
    },
    {
      "time": "2025-10-16",
      "open": 434.1099853515625,
      "high": 437.4800109863281,
      "low": 429.7699890136719,
      "close": 430.9200134277344,
      "volume": 264400
    },
    {
      "time": "2025-10-17",
      "open": 435.5899963378906,
      "high": 440.7699890136719,
      "low": 431.8399963378906,
      "close": 440.55999755859375,
      "volume": 147300
    },
    {
      "time": "2025-10-20",
      "open": 441.9700012207031,
      "high": 445.7799987792969,
      "low": 436.6000061035156,
      "close": 444.95001220703125,
      "volume": 155700
    },
    {
      "time": "2025-10-21",
      "open": 446.3500061035156,
      "high": 447.5799865722656,
      "low": 439.989990234375,
      "close": 441,
      "volume": 157000
    },
    {
      "time": "2025-10-22",
      "open": 440.8299865722656,
      "high": 445.05999755859375,
      "low": 435.3500061035156,
      "close": 439.29998779296875,
      "volume": 153200
    },
    {
      "time": "2025-10-23",
      "open": 438.8500061035156,
      "high": 439,
      "low": 433.2699890136719,
      "close": 435.3900146484375,
      "volume": 238900
    },
    {
      "time": "2025-10-24",
      "open": 436.1000061035156,
      "high": 439.0899963378906,
      "low": 432.6600036621094,
      "close": 436.6199951171875,
      "volume": 168600
    },
    {
      "time": "2025-10-27",
      "open": 437.6300048828125,
      "high": 438.1400146484375,
      "low": 433.2300109863281,
      "close": 436.7799987792969,
      "volume": 181800
    },
    {
      "time": "2025-10-28",
      "open": 436.4800109863281,
      "high": 440.95001220703125,
      "low": 432.489990234375,
      "close": 438.94000244140625,
      "volume": 229600
    },
    {
      "time": "2025-10-29",
      "open": 431.7699890136719,
      "high": 476.8500061035156,
      "low": 429.5199890136719,
      "close": 465.5400085449219,
      "volume": 427200
    },
    {
      "time": "2025-10-30",
      "open": 461.5199890136719,
      "high": 482.57000732421875,
      "low": 453.7300109863281,
      "close": 454.44000244140625,
      "volume": 341200
    },
    {
      "time": "2025-10-31",
      "open": 451.3500061035156,
      "high": 459.3900146484375,
      "low": 430.2900085449219,
      "close": 431.29998779296875,
      "volume": 301100
    },
    {
      "time": "2025-11-03",
      "open": 430.9700012207031,
      "high": 442.5299987792969,
      "low": 423.04998779296875,
      "close": 440.67999267578125,
      "volume": 229800
    },
    {
      "time": "2025-11-04",
      "open": 440.9200134277344,
      "high": 450,
      "low": 437.7799987792969,
      "close": 439.0899963378906,
      "volume": 140800
    },
    {
      "time": "2025-11-05",
      "open": 439.04998779296875,
      "high": 443.54998779296875,
      "low": 435.8900146484375,
      "close": 439,
      "volume": 168900
    },
    {
      "time": "2025-11-06",
      "open": 436.80999755859375,
      "high": 444.6199951171875,
      "low": 428.489990234375,
      "close": 430.5899963378906,
      "volume": 203600
    },
    {
      "time": "2025-11-07",
      "open": 432.2900085449219,
      "high": 439.989990234375,
      "low": 430.7200012207031,
      "close": 434.6099853515625,
      "volume": 143800
    },
    {
      "time": "2025-11-10",
      "open": 435,
      "high": 439.260009765625,
      "low": 421.5799865722656,
      "close": 435.989990234375,
      "volume": 202800
    },
    {
      "time": "2025-11-11",
      "open": 438.19000244140625,
      "high": 449.010009765625,
      "low": 436.75,
      "close": 445.5299987792969,
      "volume": 143100
    },
    {
      "time": "2025-11-12",
      "open": 445.6600036621094,
      "high": 455.1400146484375,
      "low": 445.6600036621094,
      "close": 447.54998779296875,
      "volume": 125200
    },
    {
      "time": "2025-11-13",
      "open": 445.6400146484375,
      "high": 453.9200134277344,
      "low": 444.9800109863281,
      "close": 446.010009765625,
      "volume": 121000
    },
    {
      "time": "2025-11-14",
      "open": 445.20001220703125,
      "high": 446.4200134277344,
      "low": 434.8500061035156,
      "close": 435.55999755859375,
      "volume": 127800
    },
    {
      "time": "2025-11-17",
      "open": 434.4599914550781,
      "high": 439.9100036621094,
      "low": 431.94000244140625,
      "close": 432.3800048828125,
      "volume": 128100
    },
    {
      "time": "2025-11-18",
      "open": 432.1199951171875,
      "high": 439.2300109863281,
      "low": 428.3500061035156,
      "close": 435.3299865722656,
      "volume": 161500
    },
    {
      "time": "2025-11-19",
      "open": 437.489990234375,
      "high": 447.07000732421875,
      "low": 428.57000732421875,
      "close": 429.79998779296875,
      "volume": 130200
    },
    {
      "time": "2025-11-20",
      "open": 429.9200134277344,
      "high": 435.2200012207031,
      "low": 428.6499938964844,
      "close": 429.3299865722656,
      "volume": 136500
    },
    {
      "time": "2025-11-21",
      "open": 430.5899963378906,
      "high": 445.69000244140625,
      "low": 427.2099914550781,
      "close": 441.739990234375,
      "volume": 130300
    },
    {
      "time": "2025-11-24",
      "open": 440.82000732421875,
      "high": 445.3299865722656,
      "low": 436.1199951171875,
      "close": 436.42999267578125,
      "volume": 146300
    },
    {
      "time": "2025-11-25",
      "open": 440.4800109863281,
      "high": 444.1499938964844,
      "low": 439.30999755859375,
      "close": 440.70001220703125,
      "volume": 146800
    },
    {
      "time": "2025-11-26",
      "open": 438.5,
      "high": 444,
      "low": 438.4599914550781,
      "close": 441.3599853515625,
      "volume": 134900
    },
    {
      "time": "2025-11-28",
      "open": 440.4599914550781,
      "high": 445.07000732421875,
      "low": 439.17999267578125,
      "close": 439.19000244140625,
      "volume": 71300
    },
    {
      "time": "2025-12-01",
      "open": 439.1199951171875,
      "high": 444.6099853515625,
      "low": 436.989990234375,
      "close": 437.7300109863281,
      "volume": 167200
    },
    {
      "time": "2025-12-02",
      "open": 437.3500061035156,
      "high": 441.3800048828125,
      "low": 429.30999755859375,
      "close": 429.5400085449219,
      "volume": 145900
    },
    {
      "time": "2025-12-03",
      "open": 432.92999267578125,
      "high": 436.9599914550781,
      "low": 430.69000244140625,
      "close": 430.8299865722656,
      "volume": 113600
    },
    {
      "time": "2025-12-04",
      "open": 428.1199951171875,
      "high": 430,
      "low": 421.29998779296875,
      "close": 424.29998779296875,
      "volume": 126500
    },
    {
      "time": "2025-12-05",
      "open": 424.0400085449219,
      "high": 427.3999938964844,
      "low": 420.0199890136719,
      "close": 421.9700012207031,
      "volume": 157900
    },
    {
      "time": "2025-12-08",
      "open": 419.2799987792969,
      "high": 421.010009765625,
      "low": 410.7699890136719,
      "close": 412.5,
      "volume": 175200
    },
    {
      "time": "2025-12-09",
      "open": 414.1300048828125,
      "high": 422.9100036621094,
      "low": 410.489990234375,
      "close": 420.4800109863281,
      "volume": 205600
    },
    {
      "time": "2025-12-10",
      "open": 420.4800109863281,
      "high": 426.8699951171875,
      "low": 419.7900085449219,
      "close": 425.44000244140625,
      "volume": 157700
    },
    {
      "time": "2025-12-11",
      "open": 428.1400146484375,
      "high": 433.510009765625,
      "low": 427,
      "close": 429.1600036621094,
      "volume": 122900
    },
    {
      "time": "2025-12-12",
      "open": 430.8699951171875,
      "high": 432.6199951171875,
      "low": 426.5400085449219,
      "close": 430.05999755859375,
      "volume": 136500
    },
    {
      "time": "2025-12-15",
      "open": 431.6000061035156,
      "high": 436.010009765625,
      "low": 426.2300109863281,
      "close": 430.44000244140625,
      "volume": 146100
    },
    {
      "time": "2025-12-16",
      "open": 430.44000244140625,
      "high": 432.3800048828125,
      "low": 426.1499938964844,
      "close": 429.1300048828125,
      "volume": 140400
    },
    {
      "time": "2025-12-17",
      "open": 429.1300048828125,
      "high": 435.3599853515625,
      "low": 428.7799987792969,
      "close": 431.239990234375,
      "volume": 107700
    },
    {
      "time": "2025-12-18",
      "open": 428.8999938964844,
      "high": 432.6000061035156,
      "low": 425.5,
      "close": 430.239990234375,
      "volume": 148800
    },
    {
      "time": "2025-12-19",
      "open": 429.1700134277344,
      "high": 435.6199951171875,
      "low": 429.1700134277344,
      "close": 435.3299865722656,
      "volume": 280000
    },
    {
      "time": "2025-12-22",
      "open": 433.69000244140625,
      "high": 442.489990234375,
      "low": 430.04998779296875,
      "close": 435.739990234375,
      "volume": 195400
    },
    {
      "time": "2025-12-23",
      "open": 434.57000732421875,
      "high": 437.8800048828125,
      "low": 430.67999267578125,
      "close": 432.6600036621094,
      "volume": 101200
    },
    {
      "time": "2025-12-24",
      "open": 432.6499938964844,
      "high": 435.94000244140625,
      "low": 430.6700134277344,
      "close": 435.2799987792969,
      "volume": 59800
    },
    {
      "time": "2025-12-26",
      "open": 434.9599914550781,
      "high": 436.2099914550781,
      "low": 430.3699951171875,
      "close": 432.17999267578125,
      "volume": 85800
    },
    {
      "time": "2025-12-29",
      "open": 432.4200134277344,
      "high": 435.760009765625,
      "low": 430.05999755859375,
      "close": 434.42999267578125,
      "volume": 103300
    },
    {
      "time": "2025-12-30",
      "open": 432.57000732421875,
      "high": 442.6600036621094,
      "low": 429.1499938964844,
      "close": 430.82000732421875,
      "volume": 78600
    },
    {
      "time": "2025-12-31",
      "open": 428.19000244140625,
      "high": 430,
      "low": 426.510009765625,
      "close": 427.8599853515625,
      "volume": 88100
    },
    {
      "time": "2026-01-02",
      "open": 427.6499938964844,
      "high": 432.1099853515625,
      "low": 421.3399963378906,
      "close": 423.7900085449219,
      "volume": 116100
    },
    {
      "time": "2026-01-05",
      "open": 422.8599853515625,
      "high": 441.20001220703125,
      "low": 421.7799987792969,
      "close": 437.9700012207031,
      "volume": 197400
    },
    {
      "time": "2026-01-06",
      "open": 436.04998779296875,
      "high": 443.7900085449219,
      "low": 431.2099914550781,
      "close": 441.0899963378906,
      "volume": 163200
    },
    {
      "time": "2026-01-07",
      "open": 440.3999938964844,
      "high": 443.7900085449219,
      "low": 435.260009765625,
      "close": 439.2799987792969,
      "volume": 105400
    },
    {
      "time": "2026-01-08",
      "open": 439.1300048828125,
      "high": 449.5899963378906,
      "low": 438.7799987792969,
      "close": 449.17999267578125,
      "volume": 218000
    },
    {
      "time": "2026-01-09",
      "open": 448.1000061035156,
      "high": 451.19000244140625,
      "low": 444.05999755859375,
      "close": 444.3999938964844,
      "volume": 130800
    },
    {
      "time": "2026-01-12",
      "open": 444.1000061035156,
      "high": 452.3900146484375,
      "low": 438.8699951171875,
      "close": 446.1499938964844,
      "volume": 119600
    },
    {
      "time": "2026-01-13",
      "open": 447.3299865722656,
      "high": 451.8999938964844,
      "low": 445.3299865722656,
      "close": 448.44000244140625,
      "volume": 112000
    },
    {
      "time": "2026-01-14",
      "open": 447.3800048828125,
      "high": 454.9599914550781,
      "low": 447.3800048828125,
      "close": 451.82000732421875,
      "volume": 120600
    },
    {
      "time": "2026-01-15",
      "open": 451.55999755859375,
      "high": 459.54998779296875,
      "low": 447.3299865722656,
      "close": 458.92999267578125,
      "volume": 173000
    },
    {
      "time": "2026-01-16",
      "open": 455.79998779296875,
      "high": 456.7900085449219,
      "low": 446.2300109863281,
      "close": 451.8999938964844,
      "volume": 190000
    },
    {
      "time": "2026-01-20",
      "open": 449.2200012207031,
      "high": 454.3299865722656,
      "low": 445.489990234375,
      "close": 449.5899963378906,
      "volume": 99200
    },
    {
      "time": "2026-01-21",
      "open": 448.5199890136719,
      "high": 454.6099853515625,
      "low": 440.5299987792969,
      "close": 453.5299987792969,
      "volume": 126400
    },
    {
      "time": "2026-01-22",
      "open": 448.67999267578125,
      "high": 448.67999267578125,
      "low": 427.8500061035156,
      "close": 444.739990234375,
      "volume": 210400
    },
    {
      "time": "2026-01-23",
      "open": 444.739990234375,
      "high": 449.8999938964844,
      "low": 437.95001220703125,
      "close": 446.7699890136719,
      "volume": 126000
    },
    {
      "time": "2026-01-26",
      "open": 447.8599853515625,
      "high": 453.9700012207031,
      "low": 447.5899963378906,
      "close": 448.0299987792969,
      "volume": 145100
    },
    {
      "time": "2026-01-27",
      "open": 445.7099914550781,
      "high": 450.989990234375,
      "low": 435.1600036621094,
      "close": 436.7200012207031,
      "volume": 180300
    },
    {
      "time": "2026-01-28",
      "open": 436.010009765625,
      "high": 439.9700012207031,
      "low": 428.80999755859375,
      "close": 432.55999755859375,
      "volume": 140300
    },
    {
      "time": "2026-01-29",
      "open": 431.6499938964844,
      "high": 438.82000732421875,
      "low": 427.2099914550781,
      "close": 430,
      "volume": 170600
    },
    {
      "time": "2026-01-30",
      "open": 430,
      "high": 432.3800048828125,
      "low": 421.07000732421875,
      "close": 427.1400146484375,
      "volume": 315900
    },
    {
      "time": "2026-02-02",
      "open": 428.32000732421875,
      "high": 437.8900146484375,
      "low": 422.4800109863281,
      "close": 435.2699890136719,
      "volume": 186200
    },
    {
      "time": "2026-02-03",
      "open": 433.6099853515625,
      "high": 439,
      "low": 425.7900085449219,
      "close": 433.1099853515625,
      "volume": 140600
    },
    {
      "time": "2026-02-04",
      "open": 434.19000244140625,
      "high": 450.3599853515625,
      "low": 433.30999755859375,
      "close": 443.760009765625,
      "volume": 252300
    },
    {
      "time": "2026-02-05",
      "open": 446.260009765625,
      "high": 456,
      "low": 444.5199890136719,
      "close": 453.3999938964844,
      "volume": 187300
    },
    {
      "time": "2026-02-06",
      "open": 456.20001220703125,
      "high": 458.92999267578125,
      "low": 446.010009765625,
      "close": 447.739990234375,
      "volume": 128900
    },
    {
      "time": "2026-02-09",
      "open": 448.8800048828125,
      "high": 450.44000244140625,
      "low": 443.3299865722656,
      "close": 448.1700134277344,
      "volume": 136000
    },
    {
      "time": "2026-02-10",
      "open": 449.2200012207031,
      "high": 454.94000244140625,
      "low": 449.1000061035156,
      "close": 452,
      "volume": 171100
    },
    {
      "time": "2026-02-11",
      "open": 450.6000061035156,
      "high": 466.8500061035156,
      "low": 450.5,
      "close": 462.8900146484375,
      "volume": 179200
    },
    {
      "time": "2026-02-12",
      "open": 466.2799987792969,
      "high": 470.7900085449219,
      "low": 462.55999755859375,
      "close": 463.95001220703125,
      "volume": 176700
    },
    {
      "time": "2026-02-13",
      "open": 466.6199951171875,
      "high": 474.75,
      "low": 464.3599853515625,
      "close": 473.2200012207031,
      "volume": 235900
    },
    {
      "time": "2026-02-17",
      "open": 476.70001220703125,
      "high": 481.3800048828125,
      "low": 471.1099853515625,
      "close": 473.05999755859375,
      "volume": 163300
    },
    {
      "time": "2026-02-18",
      "open": 471.4800109863281,
      "high": 472.1199951171875,
      "low": 461.8800048828125,
      "close": 467.6499938964844,
      "volume": 182500
    },
    {
      "time": "2026-02-19",
      "open": 467.5199890136719,
      "high": 474.0199890136719,
      "low": 467.3399963378906,
      "close": 472.1099853515625,
      "volume": 158300
    },
    {
      "time": "2026-02-20",
      "open": 472.80999755859375,
      "high": 477.6300048828125,
      "low": 470.8999938964844,
      "close": 475.4100036621094,
      "volume": 124600
    },
    {
      "time": "2026-02-23",
      "open": 475.5,
      "high": 480.6600036621094,
      "low": 473.510009765625,
      "close": 478.5400085449219,
      "volume": 143200
    },
    {
      "time": "2026-02-24",
      "open": 476.29998779296875,
      "high": 479.8999938964844,
      "low": 465.1700134277344,
      "close": 468.32000732421875,
      "volume": 157100
    },
    {
      "time": "2026-02-25",
      "open": 468.7900085449219,
      "high": 471.4200134277344,
      "low": 457.54998779296875,
      "close": 466.6000061035156,
      "volume": 250600
    },
    {
      "time": "2026-02-26",
      "open": 400.9700012207031,
      "high": 410.3999938964844,
      "low": 385,
      "close": 396.6300048828125,
      "volume": 821500
    },
    {
      "time": "2026-02-27",
      "open": 394.1499938964844,
      "high": 411.05999755859375,
      "low": 391.57000732421875,
      "close": 410.010009765625,
      "volume": 407800
    },
    {
      "time": "2026-03-02",
      "open": 409.7900085449219,
      "high": 424.3999938964844,
      "low": 405.9800109863281,
      "close": 421.3999938964844,
      "volume": 377700
    },
    {
      "time": "2026-03-03",
      "open": 415.0799865722656,
      "high": 424.8500061035156,
      "low": 398.5799865722656,
      "close": 424.1600036621094,
      "volume": 273400
    },
    {
      "time": "2026-03-04",
      "open": 420.55999755859375,
      "high": 424.6700134277344,
      "low": 410.989990234375,
      "close": 410.989990234375,
      "volume": 344800
    },
    {
      "time": "2026-03-05",
      "open": 407.1199951171875,
      "high": 415.55999755859375,
      "low": 406.29998779296875,
      "close": 412.1600036621094,
      "volume": 233000
    },
    {
      "time": "2026-03-06",
      "open": 409.57000732421875,
      "high": 412.1400146484375,
      "low": 402.7799987792969,
      "close": 407.8800048828125,
      "volume": 291500
    },
    {
      "time": "2026-03-09",
      "open": 405.2900085449219,
      "high": 409.3299865722656,
      "low": 399.5199890136719,
      "close": 403.4700012207031,
      "volume": 277300
    },
    {
      "time": "2026-03-10",
      "open": 402.8999938964844,
      "high": 406.1499938964844,
      "low": 397.7699890136719,
      "close": 400.760009765625,
      "volume": 198800
    },
    {
      "time": "2026-03-11",
      "open": 398.9100036621094,
      "high": 404.5299987792969,
      "low": 398.3500061035156,
      "close": 402.7200012207031,
      "volume": 253400
    },
    {
      "time": "2026-03-12",
      "open": 404.1499938964844,
      "high": 408.69000244140625,
      "low": 398.0899963378906,
      "close": 399.54998779296875,
      "volume": 255600
    },
    {
      "time": "2026-03-13",
      "open": 403.70001220703125,
      "high": 408.739990234375,
      "low": 399.3800048828125,
      "close": 401.8699951171875,
      "volume": 297600
    },
    {
      "time": "2026-03-16",
      "open": 404.29998779296875,
      "high": 406.1700134277344,
      "low": 397.4800109863281,
      "close": 398.3299865722656,
      "volume": 246300
    },
    {
      "time": "2026-03-17",
      "open": 398.8500061035156,
      "high": 403.3399963378906,
      "low": 398.8500061035156,
      "close": 399.3399963378906,
      "volume": 257000
    },
    {
      "time": "2026-03-18",
      "open": 396.260009765625,
      "high": 400.07000732421875,
      "low": 382.94000244140625,
      "close": 383.2099914550781,
      "volume": 302900
    },
    {
      "time": "2026-03-19",
      "open": 384.2099914550781,
      "high": 388.2799987792969,
      "low": 376.17999267578125,
      "close": 384.8299865722656,
      "volume": 333300
    },
    {
      "time": "2026-03-20",
      "open": 383.9700012207031,
      "high": 386.4800109863281,
      "low": 377.1099853515625,
      "close": 377.989990234375,
      "volume": 524000
    },
    {
      "time": "2026-03-23",
      "open": 377.989990234375,
      "high": 383.8299865722656,
      "low": 373.2200012207031,
      "close": 373.4200134277344,
      "volume": 301600
    },
    {
      "time": "2026-03-24",
      "open": 371,
      "high": 375.3900146484375,
      "low": 368.489990234375,
      "close": 373.8900146484375,
      "volume": 276300
    },
    {
      "time": "2026-03-25",
      "open": 375.6499938964844,
      "high": 375.9700012207031,
      "low": 368.44000244140625,
      "close": 374.0199890136719,
      "volume": 398100
    },
    {
      "time": "2026-03-26",
      "open": 373.6600036621094,
      "high": 379.2099914550781,
      "low": 370.2300109863281,
      "close": 371.95001220703125,
      "volume": 294700
    },
    {
      "time": "2026-03-27",
      "open": 372.57000732421875,
      "high": 373.44000244140625,
      "low": 365.2099914550781,
      "close": 368.5899963378906,
      "volume": 288800
    },
    {
      "time": "2026-03-30",
      "open": 371.989990234375,
      "high": 374.5799865722656,
      "low": 367.29998779296875,
      "close": 374.0899963378906,
      "volume": 342200
    },
    {
      "time": "2026-03-31",
      "open": 377.75,
      "high": 385.4599914550781,
      "low": 375.0299987792969,
      "close": 377.739990234375,
      "volume": 263500
    },
    {
      "time": "2026-04-01",
      "open": 378.739990234375,
      "high": 380.6600036621094,
      "low": 371.5199890136719,
      "close": 377.57000732421875,
      "volume": 177100
    },
    {
      "time": "2026-04-02",
      "open": 379.3299865722656,
      "high": 380.9200134277344,
      "low": 371.75,
      "close": 380.6000061035156,
      "volume": 211400
    },
    {
      "time": "2026-04-06",
      "open": 378.5,
      "high": 387.42999267578125,
      "low": 378.5,
      "close": 386.3599853515625,
      "volume": 167300
    },
    {
      "time": "2026-04-07",
      "open": 388.5299987792969,
      "high": 394.010009765625,
      "low": 383.79998779296875,
      "close": 388.95001220703125,
      "volume": 171200
    },
    {
      "time": "2026-04-08",
      "open": 390.32000732421875,
      "high": 398,
      "low": 390,
      "close": 395.25,
      "volume": 393600
    },
    {
      "time": "2026-04-09",
      "open": 392.75,
      "high": 394.7900085449219,
      "low": 386.6000061035156,
      "close": 390.8500061035156,
      "volume": 205200
    },
    {
      "time": "2026-04-10",
      "open": 391.8399963378906,
      "high": 392.80999755859375,
      "low": 383.80999755859375,
      "close": 385.8399963378906,
      "volume": 127700
    },
    {
      "time": "2026-04-13",
      "open": 385.42999267578125,
      "high": 389.8599853515625,
      "low": 382.32000732421875,
      "close": 387.6199951171875,
      "volume": 243400
    },
    {
      "time": "2026-04-14",
      "open": 385.3599853515625,
      "high": 387.29998779296875,
      "low": 376.3999938964844,
      "close": 376.4100036621094,
      "volume": 186900
    },
    {
      "time": "2026-04-15",
      "open": 374.5899963378906,
      "high": 378,
      "low": 372.95001220703125,
      "close": 377.6099853515625,
      "volume": 218500
    },
    {
      "time": "2026-04-16",
      "open": 378.0400085449219,
      "high": 384.2900085449219,
      "low": 376.0199890136719,
      "close": 382.8800048828125,
      "volume": 154800
    },
    {
      "time": "2026-04-17",
      "open": 380.7799987792969,
      "high": 388.1499938964844,
      "low": 380.5,
      "close": 384.6099853515625,
      "volume": 243000
    },
    {
      "time": "2026-04-20",
      "open": 383.5899963378906,
      "high": 387.8900146484375,
      "low": 382.1400146484375,
      "close": 385.7699890136719,
      "volume": 196700
    },
    {
      "time": "2026-04-21",
      "open": 387.6400146484375,
      "high": 388.8699951171875,
      "low": 372.82000732421875,
      "close": 373.7900085449219,
      "volume": 340700
    },
    {
      "time": "2026-04-22",
      "open": 373.3599853515625,
      "high": 377.260009765625,
      "low": 371,
      "close": 373.1499938964844,
      "volume": 250000
    },
    {
      "time": "2026-04-23",
      "open": 374.1499938964844,
      "high": 384.54998779296875,
      "low": 371.8500061035156,
      "close": 382.9700012207031,
      "volume": 258700
    },
    {
      "time": "2026-04-24",
      "open": 444.5,
      "high": 453.6099853515625,
      "low": 415.3399963378906,
      "close": 421.1099853515625,
      "volume": 606900
    },
    {
      "time": "2026-04-27",
      "open": 420.989990234375,
      "high": 425.6000061035156,
      "low": 408.45001220703125,
      "close": 422.7200012207031,
      "volume": 350500
    },
    {
      "time": "2026-04-28",
      "open": 426.04998779296875,
      "high": 431.1400146484375,
      "low": 418.7900085449219,
      "close": 421.1000061035156,
      "volume": 490400
    },
    {
      "time": "2026-04-29",
      "open": 421.739990234375,
      "high": 424.5299987792969,
      "low": 417.4700012207031,
      "close": 423.94000244140625,
      "volume": 263000
    },
    {
      "time": "2026-04-30",
      "open": 422.2699890136719,
      "high": 425.8299865722656,
      "low": 418.6700134277344,
      "close": 424.9800109863281,
      "volume": 267500
    },
    {
      "time": "2026-05-01",
      "open": 425.9100036621094,
      "high": 428.7300109863281,
      "low": 417.7200012207031,
      "close": 422.1600036621094,
      "volume": 236300
    },
    {
      "time": "2026-05-04",
      "open": 421.1000061035156,
      "high": 432.1300048828125,
      "low": 419.57000732421875,
      "close": 425.9200134277344,
      "volume": 225400
    },
    {
      "time": "2026-05-05",
      "open": 424.6099853515625,
      "high": 429.5899963378906,
      "low": 419.3500061035156,
      "close": 427.54998779296875,
      "volume": 235900
    },
    {
      "time": "2026-05-06",
      "open": 429.7200012207031,
      "high": 431.7799987792969,
      "low": 421.8999938964844,
      "close": 424.55999755859375,
      "volume": 216800
    },
    {
      "time": "2026-05-07",
      "open": 423.19000244140625,
      "high": 429.510009765625,
      "low": 420.239990234375,
      "close": 425.82000732421875,
      "volume": 219200
    },
    {
      "time": "2026-05-08",
      "open": 426.2300109863281,
      "high": 426.2300109863281,
      "low": 418.19000244140625,
      "close": 424.260009765625,
      "volume": 152400
    },
    {
      "time": "2026-05-11",
      "open": 425.1600036621094,
      "high": 428.07000732421875,
      "low": 414.7300109863281,
      "close": 421.42999267578125,
      "volume": 170100
    },
    {
      "time": "2026-05-12",
      "open": 424.489990234375,
      "high": 424.489990234375,
      "low": 412.75,
      "close": 419.6499938964844,
      "volume": 248500
    },
    {
      "time": "2026-05-13",
      "open": 418.8800048828125,
      "high": 424.6099853515625,
      "low": 404.260009765625,
      "close": 424.0400085449219,
      "volume": 323500
    },
    {
      "time": "2026-05-14",
      "open": 425.8900146484375,
      "high": 430.8699951171875,
      "low": 420.92999267578125,
      "close": 426.2099914550781,
      "volume": 233600
    },
    {
      "time": "2026-05-15",
      "open": 428.54998779296875,
      "high": 435.25,
      "low": 422.30999755859375,
      "close": 434.5299987792969,
      "volume": 268800
    },
    {
      "time": "2026-05-18",
      "open": 434.70001220703125,
      "high": 446.8399963378906,
      "low": 434.70001220703125,
      "close": 441.6199951171875,
      "volume": 234500
    },
    {
      "time": "2026-05-19",
      "open": 445.32000732421875,
      "high": 445.45001220703125,
      "low": 434.5,
      "close": 440.04998779296875,
      "volume": 172000
    },
    {
      "time": "2026-05-20",
      "open": 437.6700134277344,
      "high": 442.5400085449219,
      "low": 433.79998779296875,
      "close": 441.6099853515625,
      "volume": 178800
    },
    {
      "time": "2026-05-21",
      "open": 437.32000732421875,
      "high": 442.3599853515625,
      "low": 431.1499938964844,
      "close": 441.54998779296875,
      "volume": 219900
    },
    {
      "time": "2026-05-22",
      "open": 441.94000244140625,
      "high": 445.4599914550781,
      "low": 437.4200134277344,
      "close": 439.3599853515625,
      "volume": 162100
    },
    {
      "time": "2026-05-26",
      "open": 436.20001220703125,
      "high": 440.44000244140625,
      "low": 429.1000061035156,
      "close": 437.3299865722656,
      "volume": 131100
    },
    {
      "time": "2026-05-27",
      "open": 437.7099914550781,
      "high": 446.1300048828125,
      "low": 435.489990234375,
      "close": 439.4100036621094,
      "volume": 203900
    },
    {
      "time": "2026-05-28",
      "open": 434.010009765625,
      "high": 442.6499938964844,
      "low": 432.44000244140625,
      "close": 439.8900146484375,
      "volume": 208500
    },
    {
      "time": "2026-05-29",
      "open": 439.989990234375,
      "high": 442.54998779296875,
      "low": 425.8599853515625,
      "close": 426.4100036621094,
      "volume": 257000
    },
    {
      "time": "2026-06-01",
      "open": 426.5199890136719,
      "high": 433,
      "low": 418.2900085449219,
      "close": 422.8399963378906,
      "volume": 180700
    },
    {
      "time": "2026-06-02",
      "open": 422.5199890136719,
      "high": 422.80999755859375,
      "low": 416.3900146484375,
      "close": 417.2099914550781,
      "volume": 168900
    },
    {
      "time": "2026-06-03",
      "open": 417.2099914550781,
      "high": 432.3999938964844,
      "low": 415.6000061035156,
      "close": 426.8599853515625,
      "volume": 266700
    },
    {
      "time": "2026-06-04",
      "open": 433.19000244140625,
      "high": 439.1300048828125,
      "low": 429.6400146484375,
      "close": 432.3399963378906,
      "volume": 217000
    },
    {
      "time": "2026-06-05",
      "open": 434.44000244140625,
      "high": 443.1600036621094,
      "low": 427.6499938964844,
      "close": 441.5899963378906,
      "volume": 219000
    },
    {
      "time": "2026-06-08",
      "open": 433.760009765625,
      "high": 443.1499938964844,
      "low": 426.45001220703125,
      "close": 439.1300048828125,
      "volume": 186600
    },
    {
      "time": "2026-06-09",
      "open": 440.7699890136719,
      "high": 449.2099914550781,
      "low": 440.25,
      "close": 446.260009765625,
      "volume": 161300
    },
    {
      "time": "2026-06-10",
      "open": 450,
      "high": 450,
      "low": 431.5799865722656,
      "close": 434.4200134277344,
      "volume": 225100
    },
    {
      "time": "2026-06-11",
      "open": 434.44000244140625,
      "high": 434.989990234375,
      "low": 419.30999755859375,
      "close": 420.8699951171875,
      "volume": 265000
    },
    {
      "time": "2026-06-12",
      "open": 420.2699890136719,
      "high": 422.6400146484375,
      "low": 415.6300048828125,
      "close": 419.30999755859375,
      "volume": 154800
    },
    {
      "time": "2026-06-15",
      "open": 417.82000732421875,
      "high": 424.2300109863281,
      "low": 411.0199890136719,
      "close": 423.489990234375,
      "volume": 311300
    },
    {
      "time": "2026-06-16",
      "open": 426.5899963378906,
      "high": 435.70001220703125,
      "low": 426.5899963378906,
      "close": 433.8699951171875,
      "volume": 224600
    },
    {
      "time": "2026-06-17",
      "open": 429.6300048828125,
      "high": 437.3900146484375,
      "low": 424.010009765625,
      "close": 436.0299987792969,
      "volume": 266800
    },
    {
      "time": "2026-06-18",
      "open": 436.3999938964844,
      "high": 449,
      "low": 434.8699951171875,
      "close": 436.2699890136719,
      "volume": 541100
    },
    {
      "time": "2026-06-22",
      "open": 435.9599914550781,
      "high": 438.69000244140625,
      "low": 428.1199951171875,
      "close": 436.07000732421875,
      "volume": 205200
    },
    {
      "time": "2026-06-23",
      "open": 440,
      "high": 446.760009765625,
      "low": 428.9800109863281,
      "close": 444.1099853515625,
      "volume": 253200
    },
    {
      "time": "2026-06-24",
      "open": 445.7799987792969,
      "high": 450.3500061035156,
      "low": 440.7099914550781,
      "close": 447.2900085449219,
      "volume": 215000
    },
    {
      "time": "2026-06-25",
      "open": 449.5199890136719,
      "high": 457.7099914550781,
      "low": 449.5199890136719,
      "close": 453.1499938964844,
      "volume": 174500
    },
    {
      "time": "2026-06-26",
      "open": 457.3299865722656,
      "high": 463.2799987792969,
      "low": 452.5299987792969,
      "close": 463.2799987792969,
      "volume": 230700
    },
    {
      "time": "2026-06-29",
      "open": 460.6300048828125,
      "high": 465,
      "low": 456.2699890136719,
      "close": 459.8999938964844,
      "volume": 117100
    },
    {
      "time": "2026-06-30",
      "open": 459.1000061035156,
      "high": 466.6000061035156,
      "low": 457.3500061035156,
      "close": 465.739990234375,
      "volume": 201300
    },
    {
      "time": "2026-07-01",
      "open": 469.760009765625,
      "high": 483.9800109863281,
      "low": 468.8800048828125,
      "close": 480.8699951171875,
      "volume": 210500
    },
    {
      "time": "2026-07-02",
      "open": 482.989990234375,
      "high": 492.29998779296875,
      "low": 479.7099914550781,
      "close": 489.6600036621094,
      "volume": 173900
    },
    {
      "time": "2026-07-06",
      "open": 486.3800048828125,
      "high": 488.5199890136719,
      "low": 479.57000732421875,
      "close": 480.5,
      "volume": 140100
    },
    {
      "time": "2026-07-07",
      "open": 485.45001220703125,
      "high": 487.7799987792969,
      "low": 479.05999755859375,
      "close": 485.3699951171875,
      "volume": 165100
    },
    {
      "time": "2026-07-08",
      "open": 482.8800048828125,
      "high": 484.9800109863281,
      "low": 477.5899963378906,
      "close": 479.760009765625,
      "volume": 158900
    },
    {
      "time": "2026-07-09",
      "open": 479.17999267578125,
      "high": 491.19000244140625,
      "low": 472.4200134277344,
      "close": 490.4599914550781,
      "volume": 131500
    },
    {
      "time": "2026-07-10",
      "open": 491.2900085449219,
      "high": 493.4700012207031,
      "low": 482.6000061035156,
      "close": 488.5899963378906,
      "volume": 143300
    },
    {
      "time": "2026-07-13",
      "open": 490.4200134277344,
      "high": 496.1499938964844,
      "low": 487.75,
      "close": 492.2699890136719,
      "volume": 145900
    },
    {
      "time": "2026-07-14",
      "open": 487.3900146484375,
      "high": 492.3900146484375,
      "low": 481.55999755859375,
      "close": 491.8900146484375,
      "volume": 165900
    },
    {
      "time": "2026-07-15",
      "open": 488.1000061035156,
      "high": 497.25,
      "low": 481.30999755859375,
      "close": 492.6499938964844,
      "volume": 123900
    },
    {
      "time": "2026-07-16",
      "open": 490.9200134277344,
      "high": 504.7300109863281,
      "low": 487.6600036621094,
      "close": 501.510009765625,
      "volume": 125000
    },
    {
      "time": "2026-07-17",
      "open": 502.6499938964844,
      "high": 511.8500061035156,
      "low": 502.20001220703125,
      "close": 510.0299987792969,
      "volume": 180200
    },
    {
      "time": "2026-07-20",
      "open": 507.6099853515625,
      "high": 517.739990234375,
      "low": 503.9700012207031,
      "close": 513.6799926757812,
      "volume": 138300
    },
    {
      "time": "2026-07-21",
      "open": 509.94000244140625,
      "high": 513.6199951171875,
      "low": 493.7799987792969,
      "close": 504.1000061035156,
      "volume": 262800
    },
    {
      "time": "2026-07-22",
      "open": 506.17999267578125,
      "high": 509.8399963378906,
      "low": 500.29998779296875,
      "close": 503.5199890136719,
      "volume": 210400
    },
    {
      "time": "2026-07-23",
      "open": 500.3800048828125,
      "high": 505.4800109863281,
      "low": 495.75,
      "close": 503.010009765625,
      "volume": 110800
    },
    {
      "time": "2026-07-24",
      "open": 504.9100036621094,
      "high": 511.7699890136719,
      "low": 501.739990234375,
      "close": 511.1300048828125,
      "volume": 113900
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 448.839599609375
    },
    {
      "time": "2025-10-06",
      "value": 448.1327996826172
    },
    {
      "time": "2025-10-07",
      "value": 447.53279968261717
    },
    {
      "time": "2025-10-08",
      "value": 446.9381994628906
    },
    {
      "time": "2025-10-09",
      "value": 447.23499938964846
    },
    {
      "time": "2025-10-10",
      "value": 447.5893994140625
    },
    {
      "time": "2025-10-13",
      "value": 447.8255993652344
    },
    {
      "time": "2025-10-14",
      "value": 448.10159973144533
    },
    {
      "time": "2025-10-15",
      "value": 448.26580017089844
    },
    {
      "time": "2025-10-16",
      "value": 448.3060003662109
    },
    {
      "time": "2025-10-17",
      "value": 448.41900024414065
    },
    {
      "time": "2025-10-20",
      "value": 448.61140075683596
    },
    {
      "time": "2025-10-21",
      "value": 448.78860046386717
    },
    {
      "time": "2025-10-22",
      "value": 448.7117999267578
    },
    {
      "time": "2025-10-23",
      "value": 448.4124005126953
    },
    {
      "time": "2025-10-24",
      "value": 448.2674005126953
    },
    {
      "time": "2025-10-27",
      "value": 448.10080078125
    },
    {
      "time": "2025-10-28",
      "value": 447.9830010986328
    },
    {
      "time": "2025-10-29",
      "value": 448.21680114746096
    },
    {
      "time": "2025-10-30",
      "value": 448.19360107421875
    },
    {
      "time": "2025-10-31",
      "value": 447.7378009033203
    },
    {
      "time": "2025-11-03",
      "value": 447.3704010009766
    },
    {
      "time": "2025-11-04",
      "value": 447.0322009277344
    },
    {
      "time": "2025-11-05",
      "value": 446.8870007324219
    },
    {
      "time": "2025-11-06",
      "value": 446.3922009277344
    },
    {
      "time": "2025-11-07",
      "value": 446.04640075683596
    },
    {
      "time": "2025-11-10",
      "value": 445.6072003173828
    },
    {
      "time": "2025-11-11",
      "value": 445.23780029296876
    },
    {
      "time": "2025-11-12",
      "value": 444.9961999511719
    },
    {
      "time": "2025-11-13",
      "value": 444.72239990234374
    },
    {
      "time": "2025-11-14",
      "value": 444.1209997558594
    },
    {
      "time": "2025-11-17",
      "value": 443.49299987792966
    },
    {
      "time": "2025-11-18",
      "value": 442.944599609375
    },
    {
      "time": "2025-11-19",
      "value": 442.52659912109374
    },
    {
      "time": "2025-11-20",
      "value": 441.9553985595703
    },
    {
      "time": "2025-11-21",
      "value": 441.8621984863281
    },
    {
      "time": "2025-11-24",
      "value": 441.7459985351563
    },
    {
      "time": "2025-11-25",
      "value": 441.60739868164063
    },
    {
      "time": "2025-11-26",
      "value": 441.28739868164064
    },
    {
      "time": "2025-11-28",
      "value": 440.90619873046876
    },
    {
      "time": "2025-12-01",
      "value": 440.6157989501953
    },
    {
      "time": "2025-12-02",
      "value": 440.08839904785157
    },
    {
      "time": "2025-12-03",
      "value": 439.6269989013672
    },
    {
      "time": "2025-12-04",
      "value": 438.9733984375
    },
    {
      "time": "2025-12-05",
      "value": 438.4035986328125
    },
    {
      "time": "2025-12-08",
      "value": 437.40899841308595
    },
    {
      "time": "2025-12-09",
      "value": 436.77599853515625
    },
    {
      "time": "2025-12-10",
      "value": 436.3299987792969
    },
    {
      "time": "2025-12-11",
      "value": 436.1003985595703
    },
    {
      "time": "2025-12-12",
      "value": 435.86079833984377
    },
    {
      "time": "2025-12-15",
      "value": 435.59979858398435
    },
    {
      "time": "2025-12-16",
      "value": 435.47479858398435
    },
    {
      "time": "2025-12-17",
      "value": 435.37799865722656
    },
    {
      "time": "2025-12-18",
      "value": 435.2835986328125
    },
    {
      "time": "2025-12-19",
      "value": 435.36199829101565
    },
    {
      "time": "2025-12-22",
      "value": 435.47639831542966
    },
    {
      "time": "2025-12-23",
      "value": 435.53639831542966
    },
    {
      "time": "2025-12-24",
      "value": 435.49939819335935
    },
    {
      "time": "2025-12-26",
      "value": 435.41719787597657
    },
    {
      "time": "2025-12-29",
      "value": 435.4873974609375
    },
    {
      "time": "2025-12-30",
      "value": 435.29259765625
    },
    {
      "time": "2025-12-31",
      "value": 434.95079711914065
    },
    {
      "time": "2026-01-02",
      "value": 434.6065972900391
    },
    {
      "time": "2026-01-05",
      "value": 434.57999755859373
    },
    {
      "time": "2026-01-06",
      "value": 434.6939971923828
    },
    {
      "time": "2026-01-07",
      "value": 434.747197265625
    },
    {
      "time": "2026-01-08",
      "value": 434.99519714355466
    },
    {
      "time": "2026-01-09",
      "value": 435.1043969726563
    },
    {
      "time": "2026-01-12",
      "value": 434.7165966796875
    },
    {
      "time": "2026-01-13",
      "value": 434.5965966796875
    },
    {
      "time": "2026-01-14",
      "value": 435.0069970703125
    },
    {
      "time": "2026-01-15",
      "value": 435.3719970703125
    },
    {
      "time": "2026-01-16",
      "value": 435.62819702148437
    },
    {
      "time": "2026-01-20",
      "value": 435.8399969482422
    },
    {
      "time": "2026-01-21",
      "value": 436.2987969970703
    },
    {
      "time": "2026-01-22",
      "value": 436.50139709472654
    },
    {
      "time": "2026-01-23",
      "value": 436.7169970703125
    },
    {
      "time": "2026-01-26",
      "value": 436.7669970703125
    },
    {
      "time": "2026-01-27",
      "value": 436.5503973388672
    },
    {
      "time": "2026-01-28",
      "value": 436.2813970947266
    },
    {
      "time": "2026-01-29",
      "value": 436.1701971435547
    },
    {
      "time": "2026-01-30",
      "value": 436.0653973388672
    },
    {
      "time": "2026-02-02",
      "value": 436.0641973876953
    },
    {
      "time": "2026-02-03",
      "value": 436.13039733886717
    },
    {
      "time": "2026-02-04",
      "value": 436.4189978027344
    },
    {
      "time": "2026-02-05",
      "value": 436.6521978759766
    },
    {
      "time": "2026-02-06",
      "value": 436.87839782714843
    },
    {
      "time": "2026-02-09",
      "value": 437.0277978515625
    },
    {
      "time": "2026-02-10",
      "value": 437.24059814453125
    },
    {
      "time": "2026-02-11",
      "value": 437.7145983886719
    },
    {
      "time": "2026-02-12",
      "value": 438.23899841308594
    },
    {
      "time": "2026-02-13",
      "value": 439.11259826660154
    },
    {
      "time": "2026-02-17",
      "value": 439.95719848632814
    },
    {
      "time": "2026-02-18",
      "value": 440.82419860839843
    },
    {
      "time": "2026-02-19",
      "value": 441.8269982910156
    },
    {
      "time": "2026-02-20",
      "value": 443.0851983642578
    },
    {
      "time": "2026-02-23",
      "value": 444.2463983154297
    },
    {
      "time": "2026-02-24",
      "value": 445.10399841308595
    },
    {
      "time": "2026-02-25",
      "value": 445.85279846191406
    },
    {
      "time": "2026-02-26",
      "value": 445.18419860839845
    },
    {
      "time": "2026-02-27",
      "value": 444.7755987548828
    },
    {
      "time": "2026-03-02",
      "value": 444.6209985351563
    },
    {
      "time": "2026-03-03",
      "value": 444.4793988037109
    },
    {
      "time": "2026-03-04",
      "value": 444.09439880371093
    },
    {
      "time": "2026-03-05",
      "value": 443.6309991455078
    },
    {
      "time": "2026-03-06",
      "value": 443.07379943847656
    },
    {
      "time": "2026-03-09",
      "value": 442.48999938964846
    },
    {
      "time": "2026-03-10",
      "value": 441.799599609375
    },
    {
      "time": "2026-03-11",
      "value": 441.21039978027346
    },
    {
      "time": "2026-03-12",
      "value": 440.5127996826172
    },
    {
      "time": "2026-03-13",
      "value": 439.93379943847657
    },
    {
      "time": "2026-03-16",
      "value": 439.34319946289065
    },
    {
      "time": "2026-03-17",
      "value": 438.85419921875
    },
    {
      "time": "2026-03-18",
      "value": 437.7589990234375
    },
    {
      "time": "2026-03-19",
      "value": 436.633798828125
    },
    {
      "time": "2026-03-20",
      "value": 435.4079986572266
    },
    {
      "time": "2026-03-23",
      "value": 433.89279907226563
    },
    {
      "time": "2026-03-24",
      "value": 432.4825994873047
    },
    {
      "time": "2026-03-25",
      "value": 431.0399993896484
    },
    {
      "time": "2026-03-26",
      "value": 429.51019958496096
    },
    {
      "time": "2026-03-27",
      "value": 427.84559936523436
    },
    {
      "time": "2026-03-30",
      "value": 426.14879943847654
    },
    {
      "time": "2026-03-31",
      "value": 424.66559936523436
    },
    {
      "time": "2026-04-01",
      "value": 423.22519958496093
    },
    {
      "time": "2026-04-02",
      "value": 421.7665997314453
    },
    {
      "time": "2026-04-06",
      "value": 420.59899963378905
    },
    {
      "time": "2026-04-07",
      "value": 419.4426000976562
    },
    {
      "time": "2026-04-08",
      "value": 418.38700012207033
    },
    {
      "time": "2026-04-09",
      "value": 417.46960021972654
    },
    {
      "time": "2026-04-10",
      "value": 416.5352001953125
    },
    {
      "time": "2026-04-13",
      "value": 415.68760009765623
    },
    {
      "time": "2026-04-14",
      "value": 414.67299987792967
    },
    {
      "time": "2026-04-15",
      "value": 413.5197998046875
    },
    {
      "time": "2026-04-16",
      "value": 412.5152001953125
    },
    {
      "time": "2026-04-17",
      "value": 411.33219970703124
    },
    {
      "time": "2026-04-20",
      "value": 409.979599609375
    },
    {
      "time": "2026-04-21",
      "value": 408.50059997558594
    },
    {
      "time": "2026-04-22",
      "value": 407.0001995849609
    },
    {
      "time": "2026-04-23",
      "value": 405.619599609375
    },
    {
      "time": "2026-04-24",
      "value": 404.7839990234375
    },
    {
      "time": "2026-04-27",
      "value": 403.95939880371094
    },
    {
      "time": "2026-04-28",
      "value": 402.9169989013672
    },
    {
      "time": "2026-04-29",
      "value": 401.9345989990234
    },
    {
      "time": "2026-04-30",
      "value": 401.0811993408203
    },
    {
      "time": "2026-05-01",
      "value": 400.08219970703124
    },
    {
      "time": "2026-05-04",
      "value": 399.09239990234374
    },
    {
      "time": "2026-05-05",
      "value": 398.0725994873047
    },
    {
      "time": "2026-05-06",
      "value": 397.1973992919922
    },
    {
      "time": "2026-05-07",
      "value": 396.3817993164063
    },
    {
      "time": "2026-05-08",
      "value": 396.9343994140625
    },
    {
      "time": "2026-05-11",
      "value": 397.1627990722656
    },
    {
      "time": "2026-05-12",
      "value": 397.12779907226565
    },
    {
      "time": "2026-05-13",
      "value": 397.1253991699219
    },
    {
      "time": "2026-05-14",
      "value": 397.42979919433594
    },
    {
      "time": "2026-05-15",
      "value": 397.8771990966797
    },
    {
      "time": "2026-05-18",
      "value": 398.5519989013672
    },
    {
      "time": "2026-05-19",
      "value": 399.2835986328125
    },
    {
      "time": "2026-05-20",
      "value": 400.10059814453126
    },
    {
      "time": "2026-05-21",
      "value": 400.87719787597655
    },
    {
      "time": "2026-05-22",
      "value": 401.67339782714845
    },
    {
      "time": "2026-05-26",
      "value": 402.38259765625
    },
    {
      "time": "2026-05-27",
      "value": 403.2041979980469
    },
    {
      "time": "2026-05-28",
      "value": 404.0151983642578
    },
    {
      "time": "2026-05-29",
      "value": 404.87919860839844
    },
    {
      "time": "2026-06-01",
      "value": 405.63939880371095
    },
    {
      "time": "2026-06-02",
      "value": 406.423798828125
    },
    {
      "time": "2026-06-03",
      "value": 407.4925982666016
    },
    {
      "time": "2026-06-04",
      "value": 408.66159790039063
    },
    {
      "time": "2026-06-05",
      "value": 410.012998046875
    },
    {
      "time": "2026-06-08",
      "value": 411.3565979003906
    },
    {
      "time": "2026-06-09",
      "value": 412.9099981689453
    },
    {
      "time": "2026-06-10",
      "value": 414.11659851074216
    },
    {
      "time": "2026-06-11",
      "value": 414.97919860839846
    },
    {
      "time": "2026-06-12",
      "value": 415.8139984130859
    },
    {
      "time": "2026-06-15",
      "value": 416.67179809570314
    },
    {
      "time": "2026-06-16",
      "value": 417.62199829101564
    },
    {
      "time": "2026-06-17",
      "value": 418.56359802246095
    },
    {
      "time": "2026-06-18",
      "value": 419.38399780273437
    },
    {
      "time": "2026-06-22",
      "value": 420.28839782714846
    },
    {
      "time": "2026-06-23",
      "value": 421.45379760742185
    },
    {
      "time": "2026-06-24",
      "value": 422.6471978759766
    },
    {
      "time": "2026-06-25",
      "value": 424.18199768066404
    },
    {
      "time": "2026-06-26",
      "value": 425.89539794921876
    },
    {
      "time": "2026-06-29",
      "value": 427.4357977294922
    },
    {
      "time": "2026-06-30",
      "value": 429.05839782714844
    },
    {
      "time": "2026-07-01",
      "value": 430.96039794921876
    },
    {
      "time": "2026-07-02",
      "value": 433.2777978515625
    },
    {
      "time": "2026-07-06",
      "value": 435.4247979736328
    },
    {
      "time": "2026-07-07",
      "value": 437.4727978515625
    },
    {
      "time": "2026-07-08",
      "value": 438.64579833984374
    },
    {
      "time": "2026-07-09",
      "value": 440.00059814453124
    },
    {
      "time": "2026-07-10",
      "value": 441.35039794921875
    },
    {
      "time": "2026-07-13",
      "value": 442.71699768066406
    },
    {
      "time": "2026-07-14",
      "value": 444.05519775390627
    },
    {
      "time": "2026-07-15",
      "value": 445.4649975585937
    },
    {
      "time": "2026-07-16",
      "value": 446.97679748535154
    },
    {
      "time": "2026-07-17",
      "value": 448.62639770507815
    },
    {
      "time": "2026-07-20",
      "value": 450.4087976074219
    },
    {
      "time": "2026-07-21",
      "value": 451.9743975830078
    },
    {
      "time": "2026-07-22",
      "value": 453.5595971679688
    },
    {
      "time": "2026-07-23",
      "value": 455.19119750976563
    },
    {
      "time": "2026-07-24",
      "value": 457.0207977294922
    }
  ],
  "analysis": null
}