{
  "ok": true,
  "cached": false,
  "ticker": "COR",
  "price": 309.89,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-05-06",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-05-06",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-31",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-03-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "HCA Q2 Earnings Beat on Strong Admissions, 2026 Outlook Revised",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/hca-q2-earnings-beat-strong-154700960.html",
      "published": "2026-07-24"
    },
    {
      "title": "Here's Why You Should Add Cencora Stock to Your Portfolio Now",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/heres-why-add-cencora-stock-150900749.html",
      "published": "2026-07-24"
    },
    {
      "title": "Zacks.com featured highlights include AIM ImmunoTech, Hasbro, Fox, Cencora and Intuitive Surgical",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/zacks-com-featured-highlights-aim-120400922.html",
      "published": "2026-07-24"
    },
    {
      "title": "MOH Q2 Earnings Beat on Lower Operating Expenses, 2026 EPS View Raised",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/moh-q2-earnings-beat-lower-180700021.html",
      "published": "2026-07-23"
    },
    {
      "title": "Bet on 5 Top-Ranked Stocks With Rising P/E",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bet-5-top-ranked-stocks-122500358.html",
      "published": "2026-07-23"
    },
    {
      "title": "Baird Adjusts Price Target on Cencora to $340 From $337, Maintains Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/baird-adjusts-price-target-cencora-124614307.html",
      "published": "2026-07-22"
    },
    {
      "title": "BofA Securities Adjusts Cencora Price Target to $310 From $285",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bofa-securities-adjusts-cencora-price-121722992.html",
      "published": "2026-07-21"
    },
    {
      "title": "Cencora Earnings Preview: What to Expect",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/90c761d6-8028-3fd1-ba80-a315c49ad012/cencora-earnings-preview%3A.html",
      "published": "2026-07-17"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 290.8900146484375,
      "high": 293.1499938964844,
      "low": 289.3999938964844,
      "close": 290.3599853515625,
      "volume": 785300
    },
    {
      "time": "2025-07-28",
      "open": 290.94000244140625,
      "high": 290.94000244140625,
      "low": 284.1000061035156,
      "close": 286.20001220703125,
      "volume": 997900
    },
    {
      "time": "2025-07-29",
      "open": 285.489990234375,
      "high": 290.8800048828125,
      "low": 285.07000732421875,
      "close": 289.7699890136719,
      "volume": 1092600
    },
    {
      "time": "2025-07-30",
      "open": 288.5400085449219,
      "high": 292.2699890136719,
      "low": 288.5400085449219,
      "close": 291.79998779296875,
      "volume": 649700
    },
    {
      "time": "2025-07-31",
      "open": 290.8699951171875,
      "high": 292,
      "low": 281.8399963378906,
      "close": 286.0799865722656,
      "volume": 1226600
    },
    {
      "time": "2025-08-01",
      "open": 288.489990234375,
      "high": 290.0799865722656,
      "low": 285.0199890136719,
      "close": 288.3500061035156,
      "volume": 1140200
    },
    {
      "time": "2025-08-04",
      "open": 287.7900085449219,
      "high": 293.6400146484375,
      "low": 287.75,
      "close": 293.6400146484375,
      "volume": 1000300
    },
    {
      "time": "2025-08-05",
      "open": 291.32000732421875,
      "high": 294.8800048828125,
      "low": 290.989990234375,
      "close": 292.3500061035156,
      "volume": 1498300
    },
    {
      "time": "2025-08-06",
      "open": 282.1099853515625,
      "high": 287.2699890136719,
      "low": 273.42999267578125,
      "close": 283.7799987792969,
      "volume": 2379400
    },
    {
      "time": "2025-08-07",
      "open": 281.19000244140625,
      "high": 283.9700012207031,
      "low": 275.1400146484375,
      "close": 278.3999938964844,
      "volume": 1732300
    },
    {
      "time": "2025-08-08",
      "open": 279.0299987792969,
      "high": 285.989990234375,
      "low": 279.0299987792969,
      "close": 285.1300048828125,
      "volume": 1106200
    },
    {
      "time": "2025-08-11",
      "open": 286.25,
      "high": 292.760009765625,
      "low": 285.05999755859375,
      "close": 290.70001220703125,
      "volume": 1839200
    },
    {
      "time": "2025-08-12",
      "open": 286.55999755859375,
      "high": 290.260009765625,
      "low": 278.20001220703125,
      "close": 289.1499938964844,
      "volume": 1935500
    },
    {
      "time": "2025-08-13",
      "open": 291.2900085449219,
      "high": 293.57000732421875,
      "low": 289.0899963378906,
      "close": 291.0400085449219,
      "volume": 1353600
    },
    {
      "time": "2025-08-14",
      "open": 288.69000244140625,
      "high": 297.42999267578125,
      "low": 288.69000244140625,
      "close": 294.8699951171875,
      "volume": 1248000
    },
    {
      "time": "2025-08-15",
      "open": 295.9599914550781,
      "high": 297.6300048828125,
      "low": 292.79998779296875,
      "close": 292.82000732421875,
      "volume": 1109000
    },
    {
      "time": "2025-08-18",
      "open": 293.5299987792969,
      "high": 295.5799865722656,
      "low": 290.2200012207031,
      "close": 290.3500061035156,
      "volume": 1185600
    },
    {
      "time": "2025-08-19",
      "open": 289.9800109863281,
      "high": 295.75,
      "low": 288.32000732421875,
      "close": 294.7099914550781,
      "volume": 913500
    },
    {
      "time": "2025-08-20",
      "open": 296.55999755859375,
      "high": 303.8699951171875,
      "low": 296,
      "close": 303.69000244140625,
      "volume": 1071700
    },
    {
      "time": "2025-08-21",
      "open": 303.8699951171875,
      "high": 306.2799987792969,
      "low": 302.4200134277344,
      "close": 303.2300109863281,
      "volume": 2276800
    },
    {
      "time": "2025-08-22",
      "open": 304.5899963378906,
      "high": 305.2699890136719,
      "low": 291.4800109863281,
      "close": 292.6000061035156,
      "volume": 1706500
    },
    {
      "time": "2025-08-25",
      "open": 292.55999755859375,
      "high": 293.80999755859375,
      "low": 287.7900085449219,
      "close": 288.29998779296875,
      "volume": 1281700
    },
    {
      "time": "2025-08-26",
      "open": 288.6700134277344,
      "high": 289.8900146484375,
      "low": 287.2900085449219,
      "close": 289.70001220703125,
      "volume": 1413700
    },
    {
      "time": "2025-08-27",
      "open": 290.67999267578125,
      "high": 292.4700012207031,
      "low": 288.69000244140625,
      "close": 290.55999755859375,
      "volume": 880200
    },
    {
      "time": "2025-08-28",
      "open": 289.8299865722656,
      "high": 290.7799987792969,
      "low": 287.8399963378906,
      "close": 289.8900146484375,
      "volume": 1058400
    },
    {
      "time": "2025-08-29",
      "open": 291,
      "high": 292.0199890136719,
      "low": 289.29998779296875,
      "close": 291.6099853515625,
      "volume": 1123300
    },
    {
      "time": "2025-09-02",
      "open": 291.9700012207031,
      "high": 297.1600036621094,
      "low": 290.989990234375,
      "close": 294.8500061035156,
      "volume": 1452100
    },
    {
      "time": "2025-09-03",
      "open": 295.0199890136719,
      "high": 296,
      "low": 292.739990234375,
      "close": 295.1400146484375,
      "volume": 1225300
    },
    {
      "time": "2025-09-04",
      "open": 295.6000061035156,
      "high": 298.0899963378906,
      "low": 291.19000244140625,
      "close": 292.70001220703125,
      "volume": 1246200
    },
    {
      "time": "2025-09-05",
      "open": 290.8500061035156,
      "high": 293.7900085449219,
      "low": 290.04998779296875,
      "close": 292.5,
      "volume": 1012900
    },
    {
      "time": "2025-09-08",
      "open": 292.7699890136719,
      "high": 298.29998779296875,
      "low": 290.6700134277344,
      "close": 297.8599853515625,
      "volume": 2794200
    },
    {
      "time": "2025-09-09",
      "open": 298.5799865722656,
      "high": 300.25,
      "low": 296.2900085449219,
      "close": 298.6700134277344,
      "volume": 1720400
    },
    {
      "time": "2025-09-10",
      "open": 297.5,
      "high": 301.17999267578125,
      "low": 295.2200012207031,
      "close": 296.32000732421875,
      "volume": 1378300
    },
    {
      "time": "2025-09-11",
      "open": 297.32000732421875,
      "high": 303.6199951171875,
      "low": 295.67999267578125,
      "close": 302.79998779296875,
      "volume": 1429000
    },
    {
      "time": "2025-09-12",
      "open": 302.2200012207031,
      "high": 307.510009765625,
      "low": 301.989990234375,
      "close": 302.5199890136719,
      "volume": 1189400
    },
    {
      "time": "2025-09-15",
      "open": 301.3999938964844,
      "high": 303.29998779296875,
      "low": 291.32000732421875,
      "close": 291.3999938964844,
      "volume": 2330500
    },
    {
      "time": "2025-09-16",
      "open": 291.54998779296875,
      "high": 292.9200134277344,
      "low": 287.29998779296875,
      "close": 290,
      "volume": 1792800
    },
    {
      "time": "2025-09-17",
      "open": 292.1700134277344,
      "high": 293.0299987792969,
      "low": 287.6300048828125,
      "close": 289.0799865722656,
      "volume": 1761600
    },
    {
      "time": "2025-09-18",
      "open": 287.6099853515625,
      "high": 291.25,
      "low": 285.760009765625,
      "close": 290.8399963378906,
      "volume": 1321700
    },
    {
      "time": "2025-09-19",
      "open": 291.54998779296875,
      "high": 293.7099914550781,
      "low": 289.510009765625,
      "close": 290.0199890136719,
      "volume": 7226400
    },
    {
      "time": "2025-09-22",
      "open": 290.0199890136719,
      "high": 292.29998779296875,
      "low": 285.8299865722656,
      "close": 288.7900085449219,
      "volume": 1097300
    },
    {
      "time": "2025-09-23",
      "open": 290.3999938964844,
      "high": 302.92999267578125,
      "low": 290,
      "close": 302.3999938964844,
      "volume": 1328600
    },
    {
      "time": "2025-09-24",
      "open": 301.70001220703125,
      "high": 309.6400146484375,
      "low": 301.20001220703125,
      "close": 308.3599853515625,
      "volume": 1549300
    },
    {
      "time": "2025-09-25",
      "open": 310,
      "high": 310,
      "low": 289.80999755859375,
      "close": 298.82000732421875,
      "volume": 1988200
    },
    {
      "time": "2025-09-26",
      "open": 301.1700134277344,
      "high": 307.30999755859375,
      "low": 299.25,
      "close": 307,
      "volume": 1598800
    },
    {
      "time": "2025-09-29",
      "open": 306.04998779296875,
      "high": 309.5799865722656,
      "low": 305.5400085449219,
      "close": 308.07000732421875,
      "volume": 1030800
    },
    {
      "time": "2025-09-30",
      "open": 307.8800048828125,
      "high": 312.7300109863281,
      "low": 306.6000061035156,
      "close": 312.5299987792969,
      "volume": 1473600
    },
    {
      "time": "2025-10-01",
      "open": 313.2799987792969,
      "high": 315.2300109863281,
      "low": 309.9200134277344,
      "close": 311.7699890136719,
      "volume": 1517600
    },
    {
      "time": "2025-10-02",
      "open": 308.260009765625,
      "high": 311.79998779296875,
      "low": 304.6499938964844,
      "close": 308.57000732421875,
      "volume": 919400
    },
    {
      "time": "2025-10-03",
      "open": 307.8699951171875,
      "high": 308.5400085449219,
      "low": 296.0799865722656,
      "close": 302.760009765625,
      "volume": 1253400
    },
    {
      "time": "2025-10-06",
      "open": 299.7099914550781,
      "high": 305.6700134277344,
      "low": 299.260009765625,
      "close": 305.29998779296875,
      "volume": 1117600
    },
    {
      "time": "2025-10-07",
      "open": 304.1300048828125,
      "high": 308.7799987792969,
      "low": 301.3599853515625,
      "close": 308.7099914550781,
      "volume": 875900
    },
    {
      "time": "2025-10-08",
      "open": 308.82000732421875,
      "high": 310.8399963378906,
      "low": 305.6499938964844,
      "close": 310.6099853515625,
      "volume": 676900
    },
    {
      "time": "2025-10-09",
      "open": 310.5400085449219,
      "high": 314.260009765625,
      "low": 307.8699951171875,
      "close": 314.1199951171875,
      "volume": 929500
    },
    {
      "time": "2025-10-10",
      "open": 316.5799865722656,
      "high": 319.67999267578125,
      "low": 314.7099914550781,
      "close": 318,
      "volume": 1455400
    },
    {
      "time": "2025-10-13",
      "open": 313.5799865722656,
      "high": 319.8699951171875,
      "low": 313.5799865722656,
      "close": 317,
      "volume": 1512800
    },
    {
      "time": "2025-10-14",
      "open": 318.95001220703125,
      "high": 319.3900146484375,
      "low": 314.5,
      "close": 317.92999267578125,
      "volume": 727400
    },
    {
      "time": "2025-10-15",
      "open": 316.25,
      "high": 320.3699951171875,
      "low": 316.25,
      "close": 319.6099853515625,
      "volume": 799700
    },
    {
      "time": "2025-10-16",
      "open": 319.6499938964844,
      "high": 321.8699951171875,
      "low": 318.1000061035156,
      "close": 319.3999938964844,
      "volume": 1399200
    },
    {
      "time": "2025-10-17",
      "open": 319.75,
      "high": 325.70001220703125,
      "low": 319.3699951171875,
      "close": 324.69000244140625,
      "volume": 1177600
    },
    {
      "time": "2025-10-20",
      "open": 325.30999755859375,
      "high": 329.5799865722656,
      "low": 323.3599853515625,
      "close": 327.3900146484375,
      "volume": 1051000
    },
    {
      "time": "2025-10-21",
      "open": 326.70001220703125,
      "high": 328.8900146484375,
      "low": 324.3500061035156,
      "close": 328.82000732421875,
      "volume": 972200
    },
    {
      "time": "2025-10-22",
      "open": 329.19000244140625,
      "high": 331.7300109863281,
      "low": 326.4200134277344,
      "close": 330.79998779296875,
      "volume": 908000
    },
    {
      "time": "2025-10-23",
      "open": 330.29998779296875,
      "high": 331.94000244140625,
      "low": 327.5899963378906,
      "close": 328.55999755859375,
      "volume": 1197400
    },
    {
      "time": "2025-10-24",
      "open": 328.989990234375,
      "high": 334.3399963378906,
      "low": 327.17999267578125,
      "close": 332.7099914550781,
      "volume": 911800
    },
    {
      "time": "2025-10-27",
      "open": 333.42999267578125,
      "high": 336.07000732421875,
      "low": 330.92999267578125,
      "close": 336.04998779296875,
      "volume": 859000
    },
    {
      "time": "2025-10-28",
      "open": 335.5400085449219,
      "high": 337.82000732421875,
      "low": 332.5299987792969,
      "close": 335.6400146484375,
      "volume": 1166000
    },
    {
      "time": "2025-10-29",
      "open": 336.6000061035156,
      "high": 338.2200012207031,
      "low": 331.3999938964844,
      "close": 333.1700134277344,
      "volume": 1472800
    },
    {
      "time": "2025-10-30",
      "open": 343.20001220703125,
      "high": 350.4599914550781,
      "low": 340.1700134277344,
      "close": 341.2099914550781,
      "volume": 1353600
    },
    {
      "time": "2025-10-31",
      "open": 339.9200134277344,
      "high": 343.6000061035156,
      "low": 337.0199890136719,
      "close": 337.80999755859375,
      "volume": 1279500
    },
    {
      "time": "2025-11-03",
      "open": 338.260009765625,
      "high": 341.29998779296875,
      "low": 335.1700134277344,
      "close": 340.92999267578125,
      "volume": 1774600
    },
    {
      "time": "2025-11-04",
      "open": 338.260009765625,
      "high": 347.4100036621094,
      "low": 335.9100036621094,
      "close": 344.5299987792969,
      "volume": 1837900
    },
    {
      "time": "2025-11-05",
      "open": 353.75,
      "high": 361.3800048828125,
      "low": 341.989990234375,
      "close": 354,
      "volume": 3702700
    },
    {
      "time": "2025-11-06",
      "open": 352.260009765625,
      "high": 362,
      "low": 349.05999755859375,
      "close": 360.239990234375,
      "volume": 1954900
    },
    {
      "time": "2025-11-07",
      "open": 363.1499938964844,
      "high": 364.3599853515625,
      "low": 358.2900085449219,
      "close": 360.70001220703125,
      "volume": 1302500
    },
    {
      "time": "2025-11-10",
      "open": 356.82000732421875,
      "high": 366,
      "low": 354.4100036621094,
      "close": 364.6499938964844,
      "volume": 1390500
    },
    {
      "time": "2025-11-11",
      "open": 363.6400146484375,
      "high": 366.1700134277344,
      "low": 362.44000244140625,
      "close": 365.0799865722656,
      "volume": 855100
    },
    {
      "time": "2025-11-12",
      "open": 364,
      "high": 366.05999755859375,
      "low": 360.1400146484375,
      "close": 363.4200134277344,
      "volume": 1812400
    },
    {
      "time": "2025-11-13",
      "open": 362.8800048828125,
      "high": 365.6700134277344,
      "low": 361.0400085449219,
      "close": 365.45001220703125,
      "volume": 1314900
    },
    {
      "time": "2025-11-14",
      "open": 368.0799865722656,
      "high": 369,
      "low": 361.3900146484375,
      "close": 361.94000244140625,
      "volume": 1960500
    },
    {
      "time": "2025-11-17",
      "open": 362.1000061035156,
      "high": 365.92999267578125,
      "low": 361.239990234375,
      "close": 365,
      "volume": 1542600
    },
    {
      "time": "2025-11-18",
      "open": 366.6400146484375,
      "high": 366.8699951171875,
      "low": 360.5400085449219,
      "close": 361.6400146484375,
      "volume": 2045800
    },
    {
      "time": "2025-11-19",
      "open": 360.80999755859375,
      "high": 364.0199890136719,
      "low": 357.54998779296875,
      "close": 360.7300109863281,
      "volume": 1217000
    },
    {
      "time": "2025-11-20",
      "open": 360.57000732421875,
      "high": 363.6300048828125,
      "low": 359.2300109863281,
      "close": 362.07000732421875,
      "volume": 975700
    },
    {
      "time": "2025-11-21",
      "open": 362.20001220703125,
      "high": 369.3800048828125,
      "low": 361.010009765625,
      "close": 365.67999267578125,
      "volume": 1521200
    },
    {
      "time": "2025-11-24",
      "open": 365.67999267578125,
      "high": 372.7799987792969,
      "low": 362.05999755859375,
      "close": 372.2200012207031,
      "volume": 2847500
    },
    {
      "time": "2025-11-25",
      "open": 374.010009765625,
      "high": 377.5400085449219,
      "low": 372.6499938964844,
      "close": 374.75,
      "volume": 1563900
    },
    {
      "time": "2025-11-26",
      "open": 375.010009765625,
      "high": 376.9800109863281,
      "low": 368.4200134277344,
      "close": 368.5299987792969,
      "volume": 1246900
    },
    {
      "time": "2025-11-28",
      "open": 368.55999755859375,
      "high": 370.510009765625,
      "low": 367.30999755859375,
      "close": 368.92999267578125,
      "volume": 656100
    },
    {
      "time": "2025-12-01",
      "open": 368.95001220703125,
      "high": 369.79998779296875,
      "low": 359.8500061035156,
      "close": 360.1199951171875,
      "volume": 1434400
    },
    {
      "time": "2025-12-02",
      "open": 360.1199951171875,
      "high": 360.1199951171875,
      "low": 348.2900085449219,
      "close": 350.6700134277344,
      "volume": 2377800
    },
    {
      "time": "2025-12-03",
      "open": 352.1400146484375,
      "high": 352.1400146484375,
      "low": 333.3900146484375,
      "close": 335.30999755859375,
      "volume": 3445700
    },
    {
      "time": "2025-12-04",
      "open": 335.30999755859375,
      "high": 338.1000061035156,
      "low": 334,
      "close": 337.6300048828125,
      "volume": 1283000
    },
    {
      "time": "2025-12-05",
      "open": 338.1099853515625,
      "high": 341.17999267578125,
      "low": 336.3699951171875,
      "close": 339.6600036621094,
      "volume": 1344000
    },
    {
      "time": "2025-12-08",
      "open": 339.1099853515625,
      "high": 339.6700134277344,
      "low": 335.8399963378906,
      "close": 337.82000732421875,
      "volume": 1755300
    },
    {
      "time": "2025-12-09",
      "open": 340.30999755859375,
      "high": 342.6000061035156,
      "low": 337.1199951171875,
      "close": 337.2900085449219,
      "volume": 1473800
    },
    {
      "time": "2025-12-10",
      "open": 338.6099853515625,
      "high": 340.8599853515625,
      "low": 336.6000061035156,
      "close": 340.7900085449219,
      "volume": 1416400
    },
    {
      "time": "2025-12-11",
      "open": 342.1400146484375,
      "high": 346.1400146484375,
      "low": 340.0299987792969,
      "close": 344.5,
      "volume": 1770700
    },
    {
      "time": "2025-12-12",
      "open": 345,
      "high": 347.8299865722656,
      "low": 342.3999938964844,
      "close": 346,
      "volume": 1614200
    },
    {
      "time": "2025-12-15",
      "open": 347.0199890136719,
      "high": 351.989990234375,
      "low": 344.010009765625,
      "close": 350.32000732421875,
      "volume": 1821500
    },
    {
      "time": "2025-12-16",
      "open": 348.9200134277344,
      "high": 350.7699890136719,
      "low": 339.8800048828125,
      "close": 341.7200012207031,
      "volume": 1265000
    },
    {
      "time": "2025-12-17",
      "open": 342.4100036621094,
      "high": 344.6000061035156,
      "low": 339.1400146484375,
      "close": 342.9599914550781,
      "volume": 1482500
    },
    {
      "time": "2025-12-18",
      "open": 343.0899963378906,
      "high": 344.20001220703125,
      "low": 339.3399963378906,
      "close": 340.5799865722656,
      "volume": 1805500
    },
    {
      "time": "2025-12-19",
      "open": 340.739990234375,
      "high": 345.6199951171875,
      "low": 338.5799865722656,
      "close": 340.92999267578125,
      "volume": 3255100
    },
    {
      "time": "2025-12-22",
      "open": 340.239990234375,
      "high": 341.17999267578125,
      "low": 337.4700012207031,
      "close": 340.0299987792969,
      "volume": 871100
    },
    {
      "time": "2025-12-23",
      "open": 337.5199890136719,
      "high": 341.0799865722656,
      "low": 336.4100036621094,
      "close": 340.5899963378906,
      "volume": 774100
    },
    {
      "time": "2025-12-24",
      "open": 341.4800109863281,
      "high": 343.6700134277344,
      "low": 339.8599853515625,
      "close": 339.9800109863281,
      "volume": 381900
    },
    {
      "time": "2025-12-26",
      "open": 339.80999755859375,
      "high": 341.8599853515625,
      "low": 339.1199951171875,
      "close": 341.04998779296875,
      "volume": 414100
    },
    {
      "time": "2025-12-29",
      "open": 340.29998779296875,
      "high": 342.1099853515625,
      "low": 339.19000244140625,
      "close": 340.25,
      "volume": 731600
    },
    {
      "time": "2025-12-30",
      "open": 339.489990234375,
      "high": 341.70001220703125,
      "low": 339.25,
      "close": 340.0400085449219,
      "volume": 551400
    },
    {
      "time": "2025-12-31",
      "open": 339.2799987792969,
      "high": 340.6499938964844,
      "low": 337.67999267578125,
      "close": 337.75,
      "volume": 781500
    },
    {
      "time": "2026-01-02",
      "open": 337.17999267578125,
      "high": 340.5,
      "low": 335.2900085449219,
      "close": 338.8699951171875,
      "volume": 841000
    },
    {
      "time": "2026-01-05",
      "open": 337.30999755859375,
      "high": 341.7200012207031,
      "low": 329.1000061035156,
      "close": 340.9200134277344,
      "volume": 1613400
    },
    {
      "time": "2026-01-06",
      "open": 340.0199890136719,
      "high": 349.54998779296875,
      "low": 340.0199890136719,
      "close": 346.1700134277344,
      "volume": 1413400
    },
    {
      "time": "2026-01-07",
      "open": 345.8500061035156,
      "high": 348.17999267578125,
      "low": 339.1700134277344,
      "close": 340.4100036621094,
      "volume": 988700
    },
    {
      "time": "2026-01-08",
      "open": 340.9700012207031,
      "high": 347.2900085449219,
      "low": 334.17999267578125,
      "close": 335.739990234375,
      "volume": 1133600
    },
    {
      "time": "2026-01-09",
      "open": 334.30999755859375,
      "high": 339.4700012207031,
      "low": 333.7900085449219,
      "close": 335.69000244140625,
      "volume": 917000
    },
    {
      "time": "2026-01-12",
      "open": 337.19000244140625,
      "high": 342.29998779296875,
      "low": 333.95001220703125,
      "close": 342.1600036621094,
      "volume": 1013100
    },
    {
      "time": "2026-01-13",
      "open": 344.5400085449219,
      "high": 349.0199890136719,
      "low": 342.7799987792969,
      "close": 345.8800048828125,
      "volume": 1163100
    },
    {
      "time": "2026-01-14",
      "open": 345.3999938964844,
      "high": 349.9800109863281,
      "low": 345.1099853515625,
      "close": 349.92999267578125,
      "volume": 760000
    },
    {
      "time": "2026-01-15",
      "open": 349.54998779296875,
      "high": 355.75,
      "low": 349.1099853515625,
      "close": 355.3500061035156,
      "volume": 1084700
    },
    {
      "time": "2026-01-16",
      "open": 355.1700134277344,
      "high": 356.8699951171875,
      "low": 352.4200134277344,
      "close": 354.8500061035156,
      "volume": 1399100
    },
    {
      "time": "2026-01-20",
      "open": 354.7300109863281,
      "high": 358.95001220703125,
      "low": 349.94000244140625,
      "close": 350.6700134277344,
      "volume": 1007400
    },
    {
      "time": "2026-01-21",
      "open": 349.8699951171875,
      "high": 354.9599914550781,
      "low": 342.7200012207031,
      "close": 351.75,
      "volume": 1305800
    },
    {
      "time": "2026-01-22",
      "open": 356.1400146484375,
      "high": 356.510009765625,
      "low": 351.0199890136719,
      "close": 352.4700012207031,
      "volume": 1162600
    },
    {
      "time": "2026-01-23",
      "open": 351.42999267578125,
      "high": 353.55999755859375,
      "low": 347.6300048828125,
      "close": 353.4800109863281,
      "volume": 1137600
    },
    {
      "time": "2026-01-26",
      "open": 355,
      "high": 357.1000061035156,
      "low": 353.6000061035156,
      "close": 355.510009765625,
      "volume": 904800
    },
    {
      "time": "2026-01-27",
      "open": 353.1700134277344,
      "high": 356.69000244140625,
      "low": 351.6300048828125,
      "close": 356.1400146484375,
      "volume": 1135200
    },
    {
      "time": "2026-01-28",
      "open": 354.3299865722656,
      "high": 355.7900085449219,
      "low": 346.5199890136719,
      "close": 350.5400085449219,
      "volume": 852300
    },
    {
      "time": "2026-01-29",
      "open": 354.7799987792969,
      "high": 362.42999267578125,
      "low": 350.9700012207031,
      "close": 352.1000061035156,
      "volume": 1717600
    },
    {
      "time": "2026-01-30",
      "open": 351.5400085449219,
      "high": 359.4800109863281,
      "low": 349.489990234375,
      "close": 359.2200012207031,
      "volume": 1387500
    },
    {
      "time": "2026-02-02",
      "open": 360.5799865722656,
      "high": 364.2699890136719,
      "low": 356.8699951171875,
      "close": 363.55999755859375,
      "volume": 1015300
    },
    {
      "time": "2026-02-03",
      "open": 362.7200012207031,
      "high": 366.1499938964844,
      "low": 361.75,
      "close": 361.75,
      "volume": 1391200
    },
    {
      "time": "2026-02-04",
      "open": 345,
      "high": 356.9700012207031,
      "low": 328.010009765625,
      "close": 329.9700012207031,
      "volume": 3229400
    },
    {
      "time": "2026-02-05",
      "open": 336.0799865722656,
      "high": 362.3500061035156,
      "low": 332.989990234375,
      "close": 352.1600036621094,
      "volume": 2878700
    },
    {
      "time": "2026-02-06",
      "open": 354.5899963378906,
      "high": 360.6199951171875,
      "low": 351.45001220703125,
      "close": 359.25,
      "volume": 1198300
    },
    {
      "time": "2026-02-09",
      "open": 359.2699890136719,
      "high": 367.2799987792969,
      "low": 358.9100036621094,
      "close": 363.2699890136719,
      "volume": 1155100
    },
    {
      "time": "2026-02-10",
      "open": 362.4700012207031,
      "high": 364.1000061035156,
      "low": 358.2300109863281,
      "close": 360,
      "volume": 1525300
    },
    {
      "time": "2026-02-11",
      "open": 360.4599914550781,
      "high": 366.45001220703125,
      "low": 358.2900085449219,
      "close": 365.70001220703125,
      "volume": 1270600
    },
    {
      "time": "2026-02-12",
      "open": 365.6300048828125,
      "high": 374.8900146484375,
      "low": 347.0299987792969,
      "close": 351.05999755859375,
      "volume": 2065500
    },
    {
      "time": "2026-02-13",
      "open": 352.6600036621094,
      "high": 364.6700134277344,
      "low": 351,
      "close": 360.8299865722656,
      "volume": 975000
    },
    {
      "time": "2026-02-17",
      "open": 361.3399963378906,
      "high": 364.239990234375,
      "low": 356.2300109863281,
      "close": 359.9700012207031,
      "volume": 853800
    },
    {
      "time": "2026-02-18",
      "open": 359.4599914550781,
      "high": 362.6000061035156,
      "low": 358.1600036621094,
      "close": 360.2300109863281,
      "volume": 1032700
    },
    {
      "time": "2026-02-19",
      "open": 360.8999938964844,
      "high": 362.739990234375,
      "low": 358.7300109863281,
      "close": 359.1099853515625,
      "volume": 710800
    },
    {
      "time": "2026-02-20",
      "open": 358.94000244140625,
      "high": 361.19000244140625,
      "low": 356.239990234375,
      "close": 361.0799865722656,
      "volume": 1051300
    },
    {
      "time": "2026-02-23",
      "open": 360.4200134277344,
      "high": 367.69000244140625,
      "low": 359.44000244140625,
      "close": 366.0299987792969,
      "volume": 919500
    },
    {
      "time": "2026-02-24",
      "open": 367.6300048828125,
      "high": 367.6300048828125,
      "low": 360.9700012207031,
      "close": 364.3800048828125,
      "volume": 935100
    },
    {
      "time": "2026-02-25",
      "open": 365,
      "high": 366.42999267578125,
      "low": 362,
      "close": 363.0299987792969,
      "volume": 707800
    },
    {
      "time": "2026-02-26",
      "open": 364.79998779296875,
      "high": 368.3599853515625,
      "low": 363.7799987792969,
      "close": 366.6499938964844,
      "volume": 1024500
    },
    {
      "time": "2026-02-27",
      "open": 367.6400146484375,
      "high": 374.04998779296875,
      "low": 366.8699951171875,
      "close": 372.1400146484375,
      "volume": 1406800
    },
    {
      "time": "2026-03-02",
      "open": 371.32000732421875,
      "high": 376.9200134277344,
      "low": 367.94000244140625,
      "close": 372.6499938964844,
      "volume": 983700
    },
    {
      "time": "2026-03-03",
      "open": 368.8800048828125,
      "high": 373.7699890136719,
      "low": 362.6400146484375,
      "close": 371.44000244140625,
      "volume": 1190700
    },
    {
      "time": "2026-03-04",
      "open": 372,
      "high": 372.8800048828125,
      "low": 367.1499938964844,
      "close": 368.19000244140625,
      "volume": 786200
    },
    {
      "time": "2026-03-05",
      "open": 364.54998779296875,
      "high": 364.7300109863281,
      "low": 351.25,
      "close": 359.2799987792969,
      "volume": 1695700
    },
    {
      "time": "2026-03-06",
      "open": 358.1600036621094,
      "high": 359.5400085449219,
      "low": 353.6600036621094,
      "close": 358.4599914550781,
      "volume": 1135800
    },
    {
      "time": "2026-03-09",
      "open": 358.1000061035156,
      "high": 362.05999755859375,
      "low": 354.8999938964844,
      "close": 361.79998779296875,
      "volume": 782900
    },
    {
      "time": "2026-03-10",
      "open": 360.4800109863281,
      "high": 362.2699890136719,
      "low": 351.42999267578125,
      "close": 352.19000244140625,
      "volume": 972300
    },
    {
      "time": "2026-03-11",
      "open": 354.55999755859375,
      "high": 354.55999755859375,
      "low": 346.9200134277344,
      "close": 350.29998779296875,
      "volume": 835200
    },
    {
      "time": "2026-03-12",
      "open": 353.55999755859375,
      "high": 358.1099853515625,
      "low": 350.9100036621094,
      "close": 352.6499938964844,
      "volume": 1023600
    },
    {
      "time": "2026-03-13",
      "open": 355.44000244140625,
      "high": 356.0799865722656,
      "low": 348.9200134277344,
      "close": 349.95001220703125,
      "volume": 1026700
    },
    {
      "time": "2026-03-16",
      "open": 353.2200012207031,
      "high": 354.5199890136719,
      "low": 345.69000244140625,
      "close": 345.8800048828125,
      "volume": 1278400
    },
    {
      "time": "2026-03-17",
      "open": 340,
      "high": 342.1499938964844,
      "low": 329.0299987792969,
      "close": 334.7099914550781,
      "volume": 1611600
    },
    {
      "time": "2026-03-18",
      "open": 332.45001220703125,
      "high": 334.5799865722656,
      "low": 318.1199951171875,
      "close": 325.17999267578125,
      "volume": 2033300
    },
    {
      "time": "2026-03-19",
      "open": 327.2300109863281,
      "high": 334.0899963378906,
      "low": 325.8999938964844,
      "close": 331.739990234375,
      "volume": 3123700
    },
    {
      "time": "2026-03-20",
      "open": 330.6499938964844,
      "high": 332.92999267578125,
      "low": 326.79998779296875,
      "close": 326.9100036621094,
      "volume": 3003800
    },
    {
      "time": "2026-03-23",
      "open": 329.7699890136719,
      "high": 331.2699890136719,
      "low": 320.20001220703125,
      "close": 320.6099853515625,
      "volume": 1382700
    },
    {
      "time": "2026-03-24",
      "open": 319.8299865722656,
      "high": 329.0199890136719,
      "low": 317.19000244140625,
      "close": 327.2699890136719,
      "volume": 2107100
    },
    {
      "time": "2026-03-25",
      "open": 325.79998779296875,
      "high": 328.2900085449219,
      "low": 322.7799987792969,
      "close": 325.0799865722656,
      "volume": 1214100
    },
    {
      "time": "2026-03-26",
      "open": 324.6300048828125,
      "high": 326.2900085449219,
      "low": 316.69000244140625,
      "close": 318.0299987792969,
      "volume": 2515000
    },
    {
      "time": "2026-03-27",
      "open": 317.82000732421875,
      "high": 317.82000732421875,
      "low": 310.2300109863281,
      "close": 312.45001220703125,
      "volume": 1592300
    },
    {
      "time": "2026-03-30",
      "open": 314,
      "high": 315.9100036621094,
      "low": 308.8599853515625,
      "close": 309.92999267578125,
      "volume": 1163700
    },
    {
      "time": "2026-03-31",
      "open": 313.80999755859375,
      "high": 314.6600036621094,
      "low": 308.4800109863281,
      "close": 314.1400146484375,
      "volume": 1770900
    },
    {
      "time": "2026-04-01",
      "open": 313.70001220703125,
      "high": 319.8699951171875,
      "low": 313.2200012207031,
      "close": 317.6600036621094,
      "volume": 1532500
    },
    {
      "time": "2026-04-02",
      "open": 317.32000732421875,
      "high": 324.8800048828125,
      "low": 314.3599853515625,
      "close": 324.79998779296875,
      "volume": 1266200
    },
    {
      "time": "2026-04-06",
      "open": 321.45001220703125,
      "high": 323.75,
      "low": 316.2300109863281,
      "close": 320.9599914550781,
      "volume": 1015800
    },
    {
      "time": "2026-04-07",
      "open": 321.8599853515625,
      "high": 322.94000244140625,
      "low": 318.239990234375,
      "close": 320.8900146484375,
      "volume": 1253400
    },
    {
      "time": "2026-04-08",
      "open": 323.45001220703125,
      "high": 325.1400146484375,
      "low": 315,
      "close": 324.92999267578125,
      "volume": 929700
    },
    {
      "time": "2026-04-09",
      "open": 324.2099914550781,
      "high": 325.9100036621094,
      "low": 319.7200012207031,
      "close": 322.4599914550781,
      "volume": 1197000
    },
    {
      "time": "2026-04-10",
      "open": 321.1600036621094,
      "high": 322.7799987792969,
      "low": 314.510009765625,
      "close": 320.82000732421875,
      "volume": 1028800
    },
    {
      "time": "2026-04-13",
      "open": 321.04998779296875,
      "high": 322.94000244140625,
      "low": 314.510009765625,
      "close": 319.1199951171875,
      "volume": 1230000
    },
    {
      "time": "2026-04-14",
      "open": 318.3299865722656,
      "high": 321.5299987792969,
      "low": 316.3299865722656,
      "close": 319.8999938964844,
      "volume": 1082100
    },
    {
      "time": "2026-04-15",
      "open": 318.4599914550781,
      "high": 320.6099853515625,
      "low": 315.19000244140625,
      "close": 317.5799865722656,
      "volume": 1237700
    },
    {
      "time": "2026-04-16",
      "open": 317.8399963378906,
      "high": 323.6600036621094,
      "low": 317.5899963378906,
      "close": 322.3699951171875,
      "volume": 1233600
    },
    {
      "time": "2026-04-17",
      "open": 321.7200012207031,
      "high": 327.7099914550781,
      "low": 318.05999755859375,
      "close": 327.55999755859375,
      "volume": 1670800
    },
    {
      "time": "2026-04-20",
      "open": 327.20001220703125,
      "high": 327.989990234375,
      "low": 320.0199890136719,
      "close": 323.010009765625,
      "volume": 1133100
    },
    {
      "time": "2026-04-21",
      "open": 322,
      "high": 322,
      "low": 311.8800048828125,
      "close": 312.3900146484375,
      "volume": 1966500
    },
    {
      "time": "2026-04-22",
      "open": 311.010009765625,
      "high": 312.8299865722656,
      "low": 304.3399963378906,
      "close": 308.29998779296875,
      "volume": 2215600
    },
    {
      "time": "2026-04-23",
      "open": 310.8399963378906,
      "high": 311.4700012207031,
      "low": 304.67999267578125,
      "close": 311.3900146484375,
      "volume": 1262900
    },
    {
      "time": "2026-04-24",
      "open": 309.6300048828125,
      "high": 310.07000732421875,
      "low": 303.79998779296875,
      "close": 308.19000244140625,
      "volume": 1610000
    },
    {
      "time": "2026-04-27",
      "open": 307.1400146484375,
      "high": 313.57000732421875,
      "low": 306.6199951171875,
      "close": 310.1600036621094,
      "volume": 1167400
    },
    {
      "time": "2026-04-28",
      "open": 310.5,
      "high": 313.69000244140625,
      "low": 308.75,
      "close": 311.989990234375,
      "volume": 1187600
    },
    {
      "time": "2026-04-29",
      "open": 309.69000244140625,
      "high": 312.75,
      "low": 307.6600036621094,
      "close": 311.42999267578125,
      "volume": 1045300
    },
    {
      "time": "2026-04-30",
      "open": 307.95001220703125,
      "high": 308.6499938964844,
      "low": 299.3399963378906,
      "close": 308.010009765625,
      "volume": 2056200
    },
    {
      "time": "2026-05-01",
      "open": 310.3699951171875,
      "high": 310.3699951171875,
      "low": 303.7900085449219,
      "close": 304,
      "volume": 1359200
    },
    {
      "time": "2026-05-04",
      "open": 302.3399963378906,
      "high": 306.5400085449219,
      "low": 301.9700012207031,
      "close": 303.6600036621094,
      "volume": 1293400
    },
    {
      "time": "2026-05-05",
      "open": 304.69000244140625,
      "high": 306.2300109863281,
      "low": 301.010009765625,
      "close": 305.8999938964844,
      "volume": 1622400
    },
    {
      "time": "2026-05-06",
      "open": 268.0199890136719,
      "high": 268.0199890136719,
      "low": 244.82000732421875,
      "close": 252.74000549316406,
      "volume": 7858100
    },
    {
      "time": "2026-05-07",
      "open": 253.75999450683594,
      "high": 259.510009765625,
      "low": 251.19000244140625,
      "close": 255.66000366210938,
      "volume": 3700900
    },
    {
      "time": "2026-05-08",
      "open": 254.10000610351562,
      "high": 266.3800048828125,
      "low": 254,
      "close": 261.0799865722656,
      "volume": 2678900
    },
    {
      "time": "2026-05-11",
      "open": 263.3599853515625,
      "high": 264.7200012207031,
      "low": 258.1499938964844,
      "close": 259.70001220703125,
      "volume": 2775400
    },
    {
      "time": "2026-05-12",
      "open": 260.6499938964844,
      "high": 264.9200134277344,
      "low": 259.07000732421875,
      "close": 260.92999267578125,
      "volume": 1795400
    },
    {
      "time": "2026-05-13",
      "open": 259.9200134277344,
      "high": 262.6700134277344,
      "low": 255.47000122070312,
      "close": 255.67999267578125,
      "volume": 2716000
    },
    {
      "time": "2026-05-14",
      "open": 254.74000549316406,
      "high": 261.67999267578125,
      "low": 252.17999267578125,
      "close": 261.1099853515625,
      "volume": 3385300
    },
    {
      "time": "2026-05-15",
      "open": 262.010009765625,
      "high": 264.54998779296875,
      "low": 256.5799865722656,
      "close": 257.7099914550781,
      "volume": 2707800
    },
    {
      "time": "2026-05-18",
      "open": 257,
      "high": 262.989990234375,
      "low": 255.07000732421875,
      "close": 261.8699951171875,
      "volume": 1975500
    },
    {
      "time": "2026-05-19",
      "open": 263.510009765625,
      "high": 268.8699951171875,
      "low": 261.3299865722656,
      "close": 266.1700134277344,
      "volume": 1813000
    },
    {
      "time": "2026-05-20",
      "open": 265.2900085449219,
      "high": 267.5299987792969,
      "low": 262.5,
      "close": 264.75,
      "volume": 1943200
    },
    {
      "time": "2026-05-21",
      "open": 263.0899963378906,
      "high": 267.3900146484375,
      "low": 261.8999938964844,
      "close": 265.44000244140625,
      "volume": 1300700
    },
    {
      "time": "2026-05-22",
      "open": 273.30999755859375,
      "high": 277.3900146484375,
      "low": 270.8800048828125,
      "close": 274.9100036621094,
      "volume": 2144700
    },
    {
      "time": "2026-05-26",
      "open": 273.0899963378906,
      "high": 274.9200134277344,
      "low": 270.2300109863281,
      "close": 270.7799987792969,
      "volume": 1343200
    },
    {
      "time": "2026-05-27",
      "open": 268.57000732421875,
      "high": 270.7099914550781,
      "low": 266.3999938964844,
      "close": 267.010009765625,
      "volume": 1459100
    },
    {
      "time": "2026-05-28",
      "open": 268.0899963378906,
      "high": 269.4700012207031,
      "low": 264.6099853515625,
      "close": 267.7099914550781,
      "volume": 1486500
    },
    {
      "time": "2026-05-29",
      "open": 270.4200134277344,
      "high": 272.2699890136719,
      "low": 266.25,
      "close": 269.3599853515625,
      "volume": 3105100
    },
    {
      "time": "2026-06-01",
      "open": 268.1499938964844,
      "high": 269.3599853515625,
      "low": 262.6700134277344,
      "close": 264.69000244140625,
      "volume": 1625800
    },
    {
      "time": "2026-06-02",
      "open": 263.8699951171875,
      "high": 268.20001220703125,
      "low": 263.8299865722656,
      "close": 264.8399963378906,
      "volume": 1477100
    },
    {
      "time": "2026-06-03",
      "open": 266.0400085449219,
      "high": 266.29998779296875,
      "low": 261.2900085449219,
      "close": 263.6400146484375,
      "volume": 1592400
    },
    {
      "time": "2026-06-04",
      "open": 268.79998779296875,
      "high": 270.8399963378906,
      "low": 266.7200012207031,
      "close": 270.32000732421875,
      "volume": 1498000
    },
    {
      "time": "2026-06-05",
      "open": 272.6099853515625,
      "high": 277.989990234375,
      "low": 272.1600036621094,
      "close": 275.0400085449219,
      "volume": 1319200
    },
    {
      "time": "2026-06-08",
      "open": 273.0199890136719,
      "high": 276.6499938964844,
      "low": 271.1700134277344,
      "close": 274.0799865722656,
      "volume": 893900
    },
    {
      "time": "2026-06-09",
      "open": 272.20001220703125,
      "high": 279.9100036621094,
      "low": 270.6400146484375,
      "close": 279.57000732421875,
      "volume": 1282200
    },
    {
      "time": "2026-06-10",
      "open": 280.6000061035156,
      "high": 282.9700012207031,
      "low": 279.07000732421875,
      "close": 281.239990234375,
      "volume": 977800
    },
    {
      "time": "2026-06-11",
      "open": 282.4200134277344,
      "high": 284.92999267578125,
      "low": 281.3599853515625,
      "close": 281.4800109863281,
      "volume": 938300
    },
    {
      "time": "2026-06-12",
      "open": 282.6300048828125,
      "high": 283.8399963378906,
      "low": 279.6199951171875,
      "close": 281.6700134277344,
      "volume": 1061900
    },
    {
      "time": "2026-06-15",
      "open": 279.79998779296875,
      "high": 282.1199951171875,
      "low": 274.7099914550781,
      "close": 281.42999267578125,
      "volume": 1818000
    },
    {
      "time": "2026-06-16",
      "open": 282.510009765625,
      "high": 282.510009765625,
      "low": 276.79998779296875,
      "close": 281.4599914550781,
      "volume": 1013500
    },
    {
      "time": "2026-06-17",
      "open": 278,
      "high": 281.32000732421875,
      "low": 275.3900146484375,
      "close": 277.0899963378906,
      "volume": 1466300
    },
    {
      "time": "2026-06-18",
      "open": 276.9599914550781,
      "high": 278.8399963378906,
      "low": 270.0299987792969,
      "close": 271.8299865722656,
      "volume": 3408900
    },
    {
      "time": "2026-06-22",
      "open": 272.6600036621094,
      "high": 274.1199951171875,
      "low": 269.29998779296875,
      "close": 271.2799987792969,
      "volume": 1657700
    },
    {
      "time": "2026-06-23",
      "open": 275.70001220703125,
      "high": 283.760009765625,
      "low": 274.3800048828125,
      "close": 281.1000061035156,
      "volume": 1725900
    },
    {
      "time": "2026-06-24",
      "open": 283.2799987792969,
      "high": 288.5299987792969,
      "low": 281.1099853515625,
      "close": 284.4700012207031,
      "volume": 1716200
    },
    {
      "time": "2026-06-25",
      "open": 285.8500061035156,
      "high": 291.8500061035156,
      "low": 284.2300109863281,
      "close": 286.95001220703125,
      "volume": 1486200
    },
    {
      "time": "2026-06-26",
      "open": 289.0799865722656,
      "high": 293.7799987792969,
      "low": 284.6499938964844,
      "close": 286.1300048828125,
      "volume": 2925900
    },
    {
      "time": "2026-06-29",
      "open": 288.30999755859375,
      "high": 289.2900085449219,
      "low": 281.5899963378906,
      "close": 281.6499938964844,
      "volume": 1009700
    },
    {
      "time": "2026-06-30",
      "open": 281.760009765625,
      "high": 285.25,
      "low": 278.510009765625,
      "close": 282.9800109863281,
      "volume": 1967600
    },
    {
      "time": "2026-07-01",
      "open": 284.29998779296875,
      "high": 288.6000061035156,
      "low": 280.9599914550781,
      "close": 288.4200134277344,
      "volume": 1291500
    },
    {
      "time": "2026-07-02",
      "open": 289.25,
      "high": 296.8299865722656,
      "low": 288.79998779296875,
      "close": 296.510009765625,
      "volume": 1466600
    },
    {
      "time": "2026-07-06",
      "open": 295.07000732421875,
      "high": 299.92999267578125,
      "low": 292.5,
      "close": 298.54998779296875,
      "volume": 1985700
    },
    {
      "time": "2026-07-07",
      "open": 301.2300109863281,
      "high": 308.4700012207031,
      "low": 300,
      "close": 304.4800109863281,
      "volume": 1888500
    },
    {
      "time": "2026-07-08",
      "open": 302.4100036621094,
      "high": 310.45001220703125,
      "low": 301.6600036621094,
      "close": 309.57000732421875,
      "volume": 2259700
    },
    {
      "time": "2026-07-09",
      "open": 306.4100036621094,
      "high": 307.510009765625,
      "low": 299.82000732421875,
      "close": 302.4599914550781,
      "volume": 1578900
    },
    {
      "time": "2026-07-10",
      "open": 301.5199890136719,
      "high": 304.7900085449219,
      "low": 300.760009765625,
      "close": 303.44000244140625,
      "volume": 761500
    },
    {
      "time": "2026-07-13",
      "open": 305,
      "high": 308.8399963378906,
      "low": 303.29998779296875,
      "close": 306.1300048828125,
      "volume": 1353800
    },
    {
      "time": "2026-07-14",
      "open": 303.79998779296875,
      "high": 304.260009765625,
      "low": 299.8399963378906,
      "close": 302.2799987792969,
      "volume": 1141700
    },
    {
      "time": "2026-07-15",
      "open": 300.2699890136719,
      "high": 304.8699951171875,
      "low": 296.29998779296875,
      "close": 296.57000732421875,
      "volume": 1280100
    },
    {
      "time": "2026-07-16",
      "open": 300.0400085449219,
      "high": 309.2699890136719,
      "low": 298.7300109863281,
      "close": 307.989990234375,
      "volume": 1601900
    },
    {
      "time": "2026-07-17",
      "open": 309.3299865722656,
      "high": 313.8999938964844,
      "low": 306.4100036621094,
      "close": 307.8999938964844,
      "volume": 2495900
    },
    {
      "time": "2026-07-20",
      "open": 305.2799987792969,
      "high": 307.2799987792969,
      "low": 303.489990234375,
      "close": 303.989990234375,
      "volume": 1230800
    },
    {
      "time": "2026-07-21",
      "open": 300.5199890136719,
      "high": 304.80999755859375,
      "low": 299.42999267578125,
      "close": 303.07000732421875,
      "volume": 1324700
    },
    {
      "time": "2026-07-22",
      "open": 306.510009765625,
      "high": 308.80999755859375,
      "low": 298.7900085449219,
      "close": 300.5799865722656,
      "volume": 998300
    },
    {
      "time": "2026-07-23",
      "open": 302.7300109863281,
      "high": 306.0199890136719,
      "low": 298.42999267578125,
      "close": 305.05999755859375,
      "volume": 1166300
    },
    {
      "time": "2026-07-24",
      "open": 306.8999938964844,
      "high": 310.29998779296875,
      "low": 304.3349914550781,
      "close": 309.8900146484375,
      "volume": 833375
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 294.6570001220703
    },
    {
      "time": "2025-10-06",
      "value": 294.95580017089844
    },
    {
      "time": "2025-10-07",
      "value": 295.4059997558594
    },
    {
      "time": "2025-10-08",
      "value": 295.8227996826172
    },
    {
      "time": "2025-10-09",
      "value": 296.2691998291016
    },
    {
      "time": "2025-10-10",
      "value": 296.90760009765626
    },
    {
      "time": "2025-10-13",
      "value": 297.48059997558596
    },
    {
      "time": "2025-10-14",
      "value": 297.9663995361328
    },
    {
      "time": "2025-10-15",
      "value": 298.51159912109375
    },
    {
      "time": "2025-10-16",
      "value": 299.2239990234375
    },
    {
      "time": "2025-10-17",
      "value": 300.1497991943359
    },
    {
      "time": "2025-10-20",
      "value": 300.99499938964846
    },
    {
      "time": "2025-10-21",
      "value": 301.7573992919922
    },
    {
      "time": "2025-10-22",
      "value": 302.59039916992185
    },
    {
      "time": "2025-10-23",
      "value": 303.34079895019534
    },
    {
      "time": "2025-10-24",
      "value": 304.0975988769531
    },
    {
      "time": "2025-10-27",
      "value": 304.96219848632813
    },
    {
      "time": "2025-10-28",
      "value": 305.86799865722656
    },
    {
      "time": "2025-10-29",
      "value": 306.6371990966797
    },
    {
      "time": "2025-10-30",
      "value": 307.3875988769531
    },
    {
      "time": "2025-10-31",
      "value": 308.0791986083984
    },
    {
      "time": "2025-11-03",
      "value": 309.04579833984377
    },
    {
      "time": "2025-11-04",
      "value": 310.1703985595703
    },
    {
      "time": "2025-11-05",
      "value": 311.4563983154297
    },
    {
      "time": "2025-11-06",
      "value": 312.8499981689453
    },
    {
      "time": "2025-11-07",
      "value": 314.26619812011717
    },
    {
      "time": "2025-11-10",
      "value": 315.7269982910156
    },
    {
      "time": "2025-11-11",
      "value": 317.1315979003906
    },
    {
      "time": "2025-11-12",
      "value": 318.49719787597655
    },
    {
      "time": "2025-11-13",
      "value": 319.95219787597654
    },
    {
      "time": "2025-11-14",
      "value": 321.3409979248047
    },
    {
      "time": "2025-11-17",
      "value": 322.6837982177734
    },
    {
      "time": "2025-11-18",
      "value": 323.9431982421875
    },
    {
      "time": "2025-11-19",
      "value": 325.2313983154297
    },
    {
      "time": "2025-11-20",
      "value": 326.4167987060547
    },
    {
      "time": "2025-11-21",
      "value": 327.67999877929685
    },
    {
      "time": "2025-11-24",
      "value": 329.29639892578126
    },
    {
      "time": "2025-11-25",
      "value": 330.99139892578125
    },
    {
      "time": "2025-11-26",
      "value": 332.58039916992186
    },
    {
      "time": "2025-11-28",
      "value": 334.1421990966797
    },
    {
      "time": "2025-12-01",
      "value": 335.54419921875
    },
    {
      "time": "2025-12-02",
      "value": 336.78179931640625
    },
    {
      "time": "2025-12-03",
      "value": 337.43999938964845
    },
    {
      "time": "2025-12-04",
      "value": 338.02539978027346
    },
    {
      "time": "2025-12-05",
      "value": 338.8421997070312
    },
    {
      "time": "2025-12-08",
      "value": 339.45859985351564
    },
    {
      "time": "2025-12-09",
      "value": 340.0429998779297
    },
    {
      "time": "2025-12-10",
      "value": 340.6082000732422
    },
    {
      "time": "2025-12-11",
      "value": 341.26280029296873
    },
    {
      "time": "2025-12-12",
      "value": 342.0114001464844
    },
    {
      "time": "2025-12-15",
      "value": 342.96260009765626
    },
    {
      "time": "2025-12-16",
      "value": 343.6910003662109
    },
    {
      "time": "2025-12-17",
      "value": 344.3760003662109
    },
    {
      "time": "2025-12-18",
      "value": 344.975400390625
    },
    {
      "time": "2025-12-19",
      "value": 345.51160034179685
    },
    {
      "time": "2025-12-22",
      "value": 345.9522003173828
    },
    {
      "time": "2025-12-23",
      "value": 346.42400024414064
    },
    {
      "time": "2025-12-24",
      "value": 346.86500061035156
    },
    {
      "time": "2025-12-26",
      "value": 347.2938006591797
    },
    {
      "time": "2025-12-29",
      "value": 347.71080078125
    },
    {
      "time": "2025-12-30",
      "value": 348.01780090332034
    },
    {
      "time": "2025-12-31",
      "value": 348.2250006103516
    },
    {
      "time": "2026-01-02",
      "value": 348.4260003662109
    },
    {
      "time": "2026-01-05",
      "value": 348.62840087890623
    },
    {
      "time": "2026-01-06",
      "value": 348.98060119628906
    },
    {
      "time": "2026-01-07",
      "value": 349.13460144042966
    },
    {
      "time": "2026-01-08",
      "value": 349.12840148925784
    },
    {
      "time": "2026-01-09",
      "value": 349.1294012451172
    },
    {
      "time": "2026-01-12",
      "value": 349.3092010498047
    },
    {
      "time": "2026-01-13",
      "value": 349.40260131835936
    },
    {
      "time": "2026-01-14",
      "value": 349.64500122070314
    },
    {
      "time": "2026-01-15",
      "value": 349.9334014892578
    },
    {
      "time": "2026-01-16",
      "value": 350.1398016357422
    },
    {
      "time": "2026-01-20",
      "value": 350.07320190429687
    },
    {
      "time": "2026-01-21",
      "value": 349.90340209960937
    },
    {
      "time": "2026-01-22",
      "value": 349.7388018798828
    },
    {
      "time": "2026-01-23",
      "value": 349.51540222167966
    },
    {
      "time": "2026-01-26",
      "value": 349.3240026855469
    },
    {
      "time": "2026-01-27",
      "value": 349.17840270996095
    },
    {
      "time": "2026-01-28",
      "value": 348.88020263671876
    },
    {
      "time": "2026-01-29",
      "value": 348.68340270996094
    },
    {
      "time": "2026-01-30",
      "value": 348.567802734375
    },
    {
      "time": "2026-02-02",
      "value": 348.6062023925781
    },
    {
      "time": "2026-02-03",
      "value": 348.62660217285156
    },
    {
      "time": "2026-02-04",
      "value": 347.98460205078123
    },
    {
      "time": "2026-02-05",
      "value": 347.7142022705078
    },
    {
      "time": "2026-02-06",
      "value": 347.4548022460938
    },
    {
      "time": "2026-02-09",
      "value": 347.2252020263672
    },
    {
      "time": "2026-02-10",
      "value": 347.0546020507812
    },
    {
      "time": "2026-02-11",
      "value": 346.99000244140626
    },
    {
      "time": "2026-02-12",
      "value": 346.80880249023437
    },
    {
      "time": "2026-02-13",
      "value": 347.012001953125
    },
    {
      "time": "2026-02-17",
      "value": 347.5052020263672
    },
    {
      "time": "2026-02-18",
      "value": 347.9572021484375
    },
    {
      "time": "2026-02-19",
      "value": 348.34620178222656
    },
    {
      "time": "2026-02-20",
      "value": 348.8114013671875
    },
    {
      "time": "2026-02-23",
      "value": 349.386201171875
    },
    {
      "time": "2026-02-24",
      "value": 349.8580010986328
    },
    {
      "time": "2026-02-25",
      "value": 350.2286010742188
    },
    {
      "time": "2026-02-26",
      "value": 350.64160095214845
    },
    {
      "time": "2026-02-27",
      "value": 351.0780010986328
    },
    {
      "time": "2026-03-02",
      "value": 351.69660095214846
    },
    {
      "time": "2026-03-03",
      "value": 352.266201171875
    },
    {
      "time": "2026-03-04",
      "value": 352.81840148925784
    },
    {
      "time": "2026-03-05",
      "value": 353.18540161132813
    },
    {
      "time": "2026-03-06",
      "value": 353.55400146484374
    },
    {
      "time": "2026-03-09",
      "value": 353.9782012939453
    },
    {
      "time": "2026-03-10",
      "value": 354.2224011230469
    },
    {
      "time": "2026-03-11",
      "value": 354.4074011230469
    },
    {
      "time": "2026-03-12",
      "value": 354.65540100097655
    },
    {
      "time": "2026-03-13",
      "value": 354.8536010742188
    },
    {
      "time": "2026-03-16",
      "value": 355.016201171875
    },
    {
      "time": "2026-03-17",
      "value": 354.9330010986328
    },
    {
      "time": "2026-03-18",
      "value": 354.6182006835937
    },
    {
      "time": "2026-03-19",
      "value": 354.32960021972656
    },
    {
      "time": "2026-03-20",
      "value": 354.0596002197266
    },
    {
      "time": "2026-03-23",
      "value": 353.75700012207034
    },
    {
      "time": "2026-03-24",
      "value": 353.58859985351563
    },
    {
      "time": "2026-03-25",
      "value": 353.24699951171874
    },
    {
      "time": "2026-03-26",
      "value": 352.68999938964845
    },
    {
      "time": "2026-03-27",
      "value": 351.9403997802734
    },
    {
      "time": "2026-03-30",
      "value": 351.03199951171877
    },
    {
      "time": "2026-03-31",
      "value": 350.21779968261717
    },
    {
      "time": "2026-04-01",
      "value": 349.5575994873047
    },
    {
      "time": "2026-04-02",
      "value": 349.0185992431641
    },
    {
      "time": "2026-04-06",
      "value": 348.3883990478516
    },
    {
      "time": "2026-04-07",
      "value": 347.7365991210938
    },
    {
      "time": "2026-04-08",
      "value": 347.1249987792969
    },
    {
      "time": "2026-04-09",
      "value": 346.4513983154297
    },
    {
      "time": "2026-04-10",
      "value": 345.8569982910156
    },
    {
      "time": "2026-04-13",
      "value": 345.19739807128906
    },
    {
      "time": "2026-04-14",
      "value": 344.4109979248047
    },
    {
      "time": "2026-04-15",
      "value": 343.4913977050781
    },
    {
      "time": "2026-04-16",
      "value": 342.70379760742185
    },
    {
      "time": "2026-04-17",
      "value": 342.65559753417966
    },
    {
      "time": "2026-04-20",
      "value": 342.07259765625
    },
    {
      "time": "2026-04-21",
      "value": 341.13539794921877
    },
    {
      "time": "2026-04-22",
      "value": 340.0359979248047
    },
    {
      "time": "2026-04-23",
      "value": 339.0637982177734
    },
    {
      "time": "2026-04-24",
      "value": 337.9135980224609
    },
    {
      "time": "2026-04-27",
      "value": 337.09559814453127
    },
    {
      "time": "2026-04-28",
      "value": 336.1187982177734
    },
    {
      "time": "2026-04-29",
      "value": 335.147998046875
    },
    {
      "time": "2026-04-30",
      "value": 334.1035980224609
    },
    {
      "time": "2026-05-01",
      "value": 333.0013983154297
    },
    {
      "time": "2026-05-04",
      "value": 331.8529986572266
    },
    {
      "time": "2026-05-05",
      "value": 330.6503985595703
    },
    {
      "time": "2026-05-06",
      "value": 328.4175985717773
    },
    {
      "time": "2026-05-07",
      "value": 326.27019866943357
    },
    {
      "time": "2026-05-08",
      "value": 324.1587985229492
    },
    {
      "time": "2026-05-11",
      "value": 321.9099984741211
    },
    {
      "time": "2026-05-12",
      "value": 319.675598449707
    },
    {
      "time": "2026-05-13",
      "value": 317.3603982543945
    },
    {
      "time": "2026-05-14",
      "value": 315.21879791259767
    },
    {
      "time": "2026-05-15",
      "value": 313.1873977661133
    },
    {
      "time": "2026-05-18",
      "value": 311.25559783935546
    },
    {
      "time": "2026-05-19",
      "value": 309.34299835205076
    },
    {
      "time": "2026-05-20",
      "value": 307.59419830322264
    },
    {
      "time": "2026-05-21",
      "value": 305.8969985961914
    },
    {
      "time": "2026-05-22",
      "value": 304.3421987915039
    },
    {
      "time": "2026-05-26",
      "value": 302.75879852294923
    },
    {
      "time": "2026-05-27",
      "value": 301.1813986206055
    },
    {
      "time": "2026-05-28",
      "value": 299.84139862060545
    },
    {
      "time": "2026-05-29",
      "value": 298.7249984741211
    },
    {
      "time": "2026-06-01",
      "value": 297.3839987182617
    },
    {
      "time": "2026-06-02",
      "value": 296.14259857177734
    },
    {
      "time": "2026-06-03",
      "value": 295.00319915771485
    },
    {
      "time": "2026-06-04",
      "value": 293.8641995239258
    },
    {
      "time": "2026-06-05",
      "value": 292.8633999633789
    },
    {
      "time": "2026-06-08",
      "value": 291.9843997192383
    },
    {
      "time": "2026-06-09",
      "value": 291.32679962158204
    },
    {
      "time": "2026-06-10",
      "value": 290.7529995727539
    },
    {
      "time": "2026-06-11",
      "value": 290.09979949951173
    },
    {
      "time": "2026-06-12",
      "value": 289.3799996948242
    },
    {
      "time": "2026-06-15",
      "value": 288.51259979248044
    },
    {
      "time": "2026-06-16",
      "value": 287.7225997924805
    },
    {
      "time": "2026-06-17",
      "value": 286.8465994262695
    },
    {
      "time": "2026-06-18",
      "value": 285.7845993041992
    },
    {
      "time": "2026-06-22",
      "value": 284.7609994506836
    },
    {
      "time": "2026-06-23",
      "value": 283.9665994262695
    },
    {
      "time": "2026-06-24",
      "value": 283.27359954833986
    },
    {
      "time": "2026-06-25",
      "value": 282.6145999145508
    },
    {
      "time": "2026-06-26",
      "value": 281.98560028076173
    },
    {
      "time": "2026-06-29",
      "value": 281.1712002563477
    },
    {
      "time": "2026-06-30",
      "value": 280.2796005249023
    },
    {
      "time": "2026-07-01",
      "value": 279.58780059814455
    },
    {
      "time": "2026-07-02",
      "value": 279.2702005004883
    },
    {
      "time": "2026-07-06",
      "value": 279.0752005004883
    },
    {
      "time": "2026-07-07",
      "value": 278.9370004272461
    },
    {
      "time": "2026-07-08",
      "value": 278.9646005249023
    },
    {
      "time": "2026-07-09",
      "value": 278.8106002807617
    },
    {
      "time": "2026-07-10",
      "value": 278.63960052490233
    },
    {
      "time": "2026-07-13",
      "value": 278.53360076904295
    },
    {
      "time": "2026-07-14",
      "value": 278.4190005493164
    },
    {
      "time": "2026-07-15",
      "value": 278.2704006958008
    },
    {
      "time": "2026-07-16",
      "value": 278.3570004272461
    },
    {
      "time": "2026-07-17",
      "value": 278.3970004272461
    },
    {
      "time": "2026-07-20",
      "value": 279.4220001220703
    },
    {
      "time": "2026-07-21",
      "value": 280.3702001953125
    },
    {
      "time": "2026-07-22",
      "value": 281.1602001953125
    },
    {
      "time": "2026-07-23",
      "value": 282.06739990234377
    },
    {
      "time": "2026-07-24",
      "value": 283.0466003417969
    }
  ],
  "analysis": null
}