{
  "ok": true,
  "cached": false,
  "ticker": "DGX",
  "price": 227.86,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-07-24",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-04-28",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Are You Looking for a Top Momentum Pick? Why Quest Diagnostics (DGX) is a Great Choice",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/looking-top-momentum-pick-why-160003584.html",
      "published": "2026-07-24"
    },
    {
      "title": "Mizuho Securities Adjusts Quest Diagnostics Price Target to $260 From $235, Maintains Outperform Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/mizuho-securities-adjusts-quest-diagnostics-132242764.html",
      "published": "2026-07-24"
    },
    {
      "title": "Baird Adjusts Quest Diagnostics Price Target to $255 From $236, Maintains Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/baird-adjusts-quest-diagnostics-price-132142707.html",
      "published": "2026-07-24"
    },
    {
      "title": "Barclays Raises Quest Diagnostics Price Target to $250 From $230, Maintains Overweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/barclays-raises-quest-diagnostics-price-132132801.html",
      "published": "2026-07-24"
    },
    {
      "title": "UBS Adjusts Price Target on Quest Diagnostics to $232 From $220, Maintains Neutral Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ubs-adjusts-price-target-quest-132123766.html",
      "published": "2026-07-24"
    },
    {
      "title": "Quest Diagnostics Incorporated (DGX) Soars to 52-Week High, Time to Cash Out?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/quest-diagnostics-incorporated-dgx-soars-131503055.html",
      "published": "2026-07-24"
    },
    {
      "title": "Deutsche Bank Adjusts Quest Diagnostics Price Target to $232 From $205, Maintains Hold Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/deutsche-bank-adjusts-quest-diagnostics-125231162.html",
      "published": "2026-07-24"
    },
    {
      "title": "Truist Raises Price Target on Quest Diagnostics to $250 From $225, Keeps Hold Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/truist-raises-price-target-quest-115531974.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 172.60000610351562,
      "high": 173.0399932861328,
      "low": 167.16000366210938,
      "close": 168.5500030517578,
      "volume": 1877500
    },
    {
      "time": "2025-07-28",
      "open": 167.58999633789062,
      "high": 168.75999450683594,
      "low": 165.77999877929688,
      "close": 167.85000610351562,
      "volume": 1086600
    },
    {
      "time": "2025-07-29",
      "open": 168.72000122070312,
      "high": 169.6199951171875,
      "low": 167.02999877929688,
      "close": 167.92999267578125,
      "volume": 810700
    },
    {
      "time": "2025-07-30",
      "open": 167.39999389648438,
      "high": 169.75,
      "low": 166.75,
      "close": 168.72999572753906,
      "volume": 1094000
    },
    {
      "time": "2025-07-31",
      "open": 166.75999450683594,
      "high": 170.13999938964844,
      "low": 166.75999450683594,
      "close": 167.41000366210938,
      "volume": 941400
    },
    {
      "time": "2025-08-01",
      "open": 168.24000549316406,
      "high": 171.91000366210938,
      "low": 167.9600067138672,
      "close": 170.85000610351562,
      "volume": 1421100
    },
    {
      "time": "2025-08-04",
      "open": 170.52999877929688,
      "high": 172.72999572753906,
      "low": 170.52999877929688,
      "close": 172.44000244140625,
      "volume": 788400
    },
    {
      "time": "2025-08-05",
      "open": 172.60000610351562,
      "high": 174.5800018310547,
      "low": 171.91000366210938,
      "close": 173.27000427246094,
      "volume": 744200
    },
    {
      "time": "2025-08-06",
      "open": 172.86000061035156,
      "high": 175.47999572753906,
      "low": 171.7899932861328,
      "close": 173,
      "volume": 994300
    },
    {
      "time": "2025-08-07",
      "open": 173.58999633789062,
      "high": 174.47000122070312,
      "low": 172.6999969482422,
      "close": 174.27000427246094,
      "volume": 898400
    },
    {
      "time": "2025-08-08",
      "open": 174.64999389648438,
      "high": 177.25,
      "low": 174.5800018310547,
      "close": 176.9600067138672,
      "volume": 616300
    },
    {
      "time": "2025-08-11",
      "open": 177.08999633789062,
      "high": 178.5500030517578,
      "low": 177.0399932861328,
      "close": 178.36000061035156,
      "volume": 653200
    },
    {
      "time": "2025-08-12",
      "open": 177.36000061035156,
      "high": 178.8699951171875,
      "low": 175.55999755859375,
      "close": 178.67999267578125,
      "volume": 763200
    },
    {
      "time": "2025-08-13",
      "open": 178.8699951171875,
      "high": 179.47000122070312,
      "low": 177.58999633789062,
      "close": 179.0399932861328,
      "volume": 928500
    },
    {
      "time": "2025-08-14",
      "open": 178.83999633789062,
      "high": 178.83999633789062,
      "low": 177.2899932861328,
      "close": 178.44000244140625,
      "volume": 679500
    },
    {
      "time": "2025-08-15",
      "open": 178.94000244140625,
      "high": 180.3699951171875,
      "low": 177.27000427246094,
      "close": 179.77000427246094,
      "volume": 810200
    },
    {
      "time": "2025-08-18",
      "open": 180.22999572753906,
      "high": 180.44000244140625,
      "low": 178.83999633789062,
      "close": 178.9499969482422,
      "volume": 808500
    },
    {
      "time": "2025-08-19",
      "open": 179.0800018310547,
      "high": 183.3699951171875,
      "low": 179.0500030517578,
      "close": 182.8300018310547,
      "volume": 784700
    },
    {
      "time": "2025-08-20",
      "open": 183.33999633789062,
      "high": 184.97000122070312,
      "low": 182.44000244140625,
      "close": 184.39999389648438,
      "volume": 957800
    },
    {
      "time": "2025-08-21",
      "open": 183.50999450683594,
      "high": 185.25999450683594,
      "low": 182.83999633789062,
      "close": 183.72000122070312,
      "volume": 1074600
    },
    {
      "time": "2025-08-22",
      "open": 185,
      "high": 185.6199951171875,
      "low": 179.92999267578125,
      "close": 180.22999572753906,
      "volume": 947800
    },
    {
      "time": "2025-08-25",
      "open": 177.22000122070312,
      "high": 179.19000244140625,
      "low": 176.97000122070312,
      "close": 178.66000366210938,
      "volume": 753400
    },
    {
      "time": "2025-08-26",
      "open": 178.77000427246094,
      "high": 180.3699951171875,
      "low": 178.38999938964844,
      "close": 180.36000061035156,
      "volume": 1044400
    },
    {
      "time": "2025-08-27",
      "open": 180.5399932861328,
      "high": 180.88999938964844,
      "low": 179.4499969482422,
      "close": 179.75999450683594,
      "volume": 597100
    },
    {
      "time": "2025-08-28",
      "open": 179.50999450683594,
      "high": 179.7100067138672,
      "low": 178.1300048828125,
      "close": 179.1999969482422,
      "volume": 560000
    },
    {
      "time": "2025-08-29",
      "open": 179.55999755859375,
      "high": 182.35000610351562,
      "low": 179.05999755859375,
      "close": 181.63999938964844,
      "volume": 731500
    },
    {
      "time": "2025-09-02",
      "open": 180.89999389648438,
      "high": 182.00999450683594,
      "low": 178.30999755859375,
      "close": 178.6999969482422,
      "volume": 1109200
    },
    {
      "time": "2025-09-03",
      "open": 178.33999633789062,
      "high": 179.6199951171875,
      "low": 177.0399932861328,
      "close": 179.50999450683594,
      "volume": 689500
    },
    {
      "time": "2025-09-04",
      "open": 180.5399932861328,
      "high": 180.83999633789062,
      "low": 179.3800048828125,
      "close": 180.11000061035156,
      "volume": 585700
    },
    {
      "time": "2025-09-05",
      "open": 180.1999969482422,
      "high": 183.77999877929688,
      "low": 180.1999969482422,
      "close": 183.49000549316406,
      "volume": 556200
    },
    {
      "time": "2025-09-08",
      "open": 183.5,
      "high": 183.5,
      "low": 180.91000366210938,
      "close": 182.52999877929688,
      "volume": 438500
    },
    {
      "time": "2025-09-09",
      "open": 182.1699981689453,
      "high": 183.3800048828125,
      "low": 181.1699981689453,
      "close": 182.67999267578125,
      "volume": 435500
    },
    {
      "time": "2025-09-10",
      "open": 181.9199981689453,
      "high": 182.11000061035156,
      "low": 179.77000427246094,
      "close": 180.13999938964844,
      "volume": 652100
    },
    {
      "time": "2025-09-11",
      "open": 180.27999877929688,
      "high": 184.13999938964844,
      "low": 180,
      "close": 183.4600067138672,
      "volume": 598500
    },
    {
      "time": "2025-09-12",
      "open": 183.24000549316406,
      "high": 185.0500030517578,
      "low": 182.50999450683594,
      "close": 182.91000366210938,
      "volume": 454100
    },
    {
      "time": "2025-09-15",
      "open": 182.3699951171875,
      "high": 183.27000427246094,
      "low": 180.5800018310547,
      "close": 180.6199951171875,
      "volume": 642200
    },
    {
      "time": "2025-09-16",
      "open": 180.47999572753906,
      "high": 181.58999633789062,
      "low": 179.66000366210938,
      "close": 180.16000366210938,
      "volume": 549500
    },
    {
      "time": "2025-09-17",
      "open": 181.14999389648438,
      "high": 183.4600067138672,
      "low": 180.52000427246094,
      "close": 182.25,
      "volume": 662900
    },
    {
      "time": "2025-09-18",
      "open": 180.83999633789062,
      "high": 184.1300048828125,
      "low": 180.7100067138672,
      "close": 183.3300018310547,
      "volume": 667800
    },
    {
      "time": "2025-09-19",
      "open": 183.69000244140625,
      "high": 185,
      "low": 183.25999450683594,
      "close": 183.60000610351562,
      "volume": 1435600
    },
    {
      "time": "2025-09-22",
      "open": 183.32000732421875,
      "high": 185.50999450683594,
      "low": 182.89999389648438,
      "close": 184.69000244140625,
      "volume": 976000
    },
    {
      "time": "2025-09-23",
      "open": 184.72000122070312,
      "high": 187.9600067138672,
      "low": 184.72000122070312,
      "close": 186.97000122070312,
      "volume": 775000
    },
    {
      "time": "2025-09-24",
      "open": 186.49000549316406,
      "high": 187.9199981689453,
      "low": 185.97999572753906,
      "close": 186.82000732421875,
      "volume": 748100
    },
    {
      "time": "2025-09-25",
      "open": 186.7100067138672,
      "high": 187.25999450683594,
      "low": 183.6199951171875,
      "close": 185.38999938964844,
      "volume": 657800
    },
    {
      "time": "2025-09-26",
      "open": 186.2899932861328,
      "high": 189.22999572753906,
      "low": 185.1699981689453,
      "close": 188.99000549316406,
      "volume": 550500
    },
    {
      "time": "2025-09-29",
      "open": 188.99000549316406,
      "high": 189.47999572753906,
      "low": 187.75999450683594,
      "close": 188.83999633789062,
      "volume": 528000
    },
    {
      "time": "2025-09-30",
      "open": 188.8800048828125,
      "high": 191.49000549316406,
      "low": 188.8800048828125,
      "close": 190.5800018310547,
      "volume": 780500
    },
    {
      "time": "2025-10-01",
      "open": 190.67999267578125,
      "high": 190.97999572753906,
      "low": 181.80999755859375,
      "close": 182.07000732421875,
      "volume": 1781900
    },
    {
      "time": "2025-10-02",
      "open": 180.8300018310547,
      "high": 182,
      "low": 177.7899932861328,
      "close": 180.9600067138672,
      "volume": 1029700
    },
    {
      "time": "2025-10-03",
      "open": 179.94000244140625,
      "high": 180.67999267578125,
      "low": 178.25,
      "close": 179.3300018310547,
      "volume": 1395200
    },
    {
      "time": "2025-10-06",
      "open": 178,
      "high": 179.6300048828125,
      "low": 177.38999938964844,
      "close": 178.42999267578125,
      "volume": 844000
    },
    {
      "time": "2025-10-07",
      "open": 179.77000427246094,
      "high": 184.47999572753906,
      "low": 178.75999450683594,
      "close": 181.88999938964844,
      "volume": 1110600
    },
    {
      "time": "2025-10-08",
      "open": 181.52000427246094,
      "high": 181.6199951171875,
      "low": 178.5399932861328,
      "close": 180.88999938964844,
      "volume": 745300
    },
    {
      "time": "2025-10-09",
      "open": 181.0500030517578,
      "high": 182.7899932861328,
      "low": 180.97999572753906,
      "close": 181.44000244140625,
      "volume": 538700
    },
    {
      "time": "2025-10-10",
      "open": 182.3000030517578,
      "high": 184.3300018310547,
      "low": 181.4199981689453,
      "close": 184.07000732421875,
      "volume": 737000
    },
    {
      "time": "2025-10-13",
      "open": 182.7100067138672,
      "high": 184.24000549316406,
      "low": 181.82000732421875,
      "close": 182.77999877929688,
      "volume": 809300
    },
    {
      "time": "2025-10-14",
      "open": 182.82000732421875,
      "high": 185.6999969482422,
      "low": 182.77000427246094,
      "close": 185.38999938964844,
      "volume": 718500
    },
    {
      "time": "2025-10-15",
      "open": 185.55999755859375,
      "high": 188.11000061035156,
      "low": 185.19000244140625,
      "close": 187.35000610351562,
      "volume": 1071900
    },
    {
      "time": "2025-10-16",
      "open": 187.5,
      "high": 188.7100067138672,
      "low": 186.27999877929688,
      "close": 186.82000732421875,
      "volume": 1056600
    },
    {
      "time": "2025-10-17",
      "open": 187.61000061035156,
      "high": 190.0800018310547,
      "low": 187.0500030517578,
      "close": 189.50999450683594,
      "volume": 983900
    },
    {
      "time": "2025-10-20",
      "open": 190.69000244140625,
      "high": 191.8699951171875,
      "low": 189.5,
      "close": 190.41000366210938,
      "volume": 1491100
    },
    {
      "time": "2025-10-21",
      "open": 195.0800018310547,
      "high": 197.5500030517578,
      "low": 179.86000061035156,
      "close": 184.63999938964844,
      "volume": 2889900
    },
    {
      "time": "2025-10-22",
      "open": 184.8800048828125,
      "high": 186.4600067138672,
      "low": 180.83999633789062,
      "close": 181.1699981689453,
      "volume": 1583200
    },
    {
      "time": "2025-10-23",
      "open": 181.9600067138672,
      "high": 183.3800048828125,
      "low": 179.52999877929688,
      "close": 183.22999572753906,
      "volume": 1230900
    },
    {
      "time": "2025-10-24",
      "open": 183.99000549316406,
      "high": 184.72999572753906,
      "low": 181.94000244140625,
      "close": 182.17999267578125,
      "volume": 867100
    },
    {
      "time": "2025-10-27",
      "open": 181.3699951171875,
      "high": 182.16000366210938,
      "low": 179.74000549316406,
      "close": 180.25999450683594,
      "volume": 900900
    },
    {
      "time": "2025-10-28",
      "open": 179.8000030517578,
      "high": 180.6300048828125,
      "low": 177.1699981689453,
      "close": 178.27999877929688,
      "volume": 1434000
    },
    {
      "time": "2025-10-29",
      "open": 178.3000030517578,
      "high": 178.75999450683594,
      "low": 174.6999969482422,
      "close": 174.77999877929688,
      "volume": 1014800
    },
    {
      "time": "2025-10-30",
      "open": 175.24000549316406,
      "high": 178.8800048828125,
      "low": 174.91000366210938,
      "close": 175.75,
      "volume": 1427000
    },
    {
      "time": "2025-10-31",
      "open": 174.3300018310547,
      "high": 176.80999755859375,
      "low": 174.3300018310547,
      "close": 175.9499969482422,
      "volume": 966200
    },
    {
      "time": "2025-11-03",
      "open": 175.77999877929688,
      "high": 179.14999389648438,
      "low": 174.36000061035156,
      "close": 178.83999633789062,
      "volume": 1106900
    },
    {
      "time": "2025-11-04",
      "open": 179.35000610351562,
      "high": 180.0399932861328,
      "low": 176.27000427246094,
      "close": 178.02999877929688,
      "volume": 1059500
    },
    {
      "time": "2025-11-05",
      "open": 177.80999755859375,
      "high": 179.38999938964844,
      "low": 176.85000610351562,
      "close": 178.25999450683594,
      "volume": 784900
    },
    {
      "time": "2025-11-06",
      "open": 177.99000549316406,
      "high": 178.97999572753906,
      "low": 175.6699981689453,
      "close": 176.50999450683594,
      "volume": 830200
    },
    {
      "time": "2025-11-07",
      "open": 177.13999938964844,
      "high": 180.58999633789062,
      "low": 176.08999633789062,
      "close": 179.5,
      "volume": 1020700
    },
    {
      "time": "2025-11-10",
      "open": 178.1999969482422,
      "high": 184.58999633789062,
      "low": 175.77000427246094,
      "close": 184.30999755859375,
      "volume": 1592600
    },
    {
      "time": "2025-11-11",
      "open": 184.97999572753906,
      "high": 191.30999755859375,
      "low": 184.83999633789062,
      "close": 188.85000610351562,
      "volume": 1293700
    },
    {
      "time": "2025-11-12",
      "open": 188.36000061035156,
      "high": 189.07000732421875,
      "low": 186.80999755859375,
      "close": 186.85000610351562,
      "volume": 1076600
    },
    {
      "time": "2025-11-13",
      "open": 185.60000610351562,
      "high": 190.47000122070312,
      "low": 184.5,
      "close": 187.5800018310547,
      "volume": 1412000
    },
    {
      "time": "2025-11-14",
      "open": 186.88999938964844,
      "high": 188.88999938964844,
      "low": 186.1199951171875,
      "close": 186.9499969482422,
      "volume": 923900
    },
    {
      "time": "2025-11-17",
      "open": 187.00999450683594,
      "high": 189.25999450683594,
      "low": 185.08999633789062,
      "close": 186.19000244140625,
      "volume": 1086500
    },
    {
      "time": "2025-11-18",
      "open": 187.35000610351562,
      "high": 188.16000366210938,
      "low": 184.35000610351562,
      "close": 185.32000732421875,
      "volume": 1368400
    },
    {
      "time": "2025-11-19",
      "open": 185.33999633789062,
      "high": 187.67999267578125,
      "low": 184.17999267578125,
      "close": 185.9600067138672,
      "volume": 874600
    },
    {
      "time": "2025-11-20",
      "open": 187.13999938964844,
      "high": 188.77000427246094,
      "low": 186.25,
      "close": 187.61000061035156,
      "volume": 1104400
    },
    {
      "time": "2025-11-21",
      "open": 188.11000061035156,
      "high": 193.75999450683594,
      "low": 187.8000030517578,
      "close": 191.25,
      "volume": 1769800
    },
    {
      "time": "2025-11-24",
      "open": 192.75,
      "high": 192.75,
      "low": 189.74000549316406,
      "close": 190.5800018310547,
      "volume": 2285300
    },
    {
      "time": "2025-11-25",
      "open": 191.75999450683594,
      "high": 193.35000610351562,
      "low": 190.72999572753906,
      "close": 192.35000610351562,
      "volume": 1207300
    },
    {
      "time": "2025-11-26",
      "open": 191.44000244140625,
      "high": 192.25999450683594,
      "low": 189.22000122070312,
      "close": 189.69000244140625,
      "volume": 869600
    },
    {
      "time": "2025-11-28",
      "open": 190.1199951171875,
      "high": 190.25999450683594,
      "low": 188.94000244140625,
      "close": 189.17999267578125,
      "volume": 379700
    },
    {
      "time": "2025-12-01",
      "open": 188.5,
      "high": 189.38999938964844,
      "low": 183.66000366210938,
      "close": 183.77000427246094,
      "volume": 1175700
    },
    {
      "time": "2025-12-02",
      "open": 183.8000030517578,
      "high": 184.88999938964844,
      "low": 182.2100067138672,
      "close": 182.5500030517578,
      "volume": 1177500
    },
    {
      "time": "2025-12-03",
      "open": 183.27000427246094,
      "high": 184.16000366210938,
      "low": 182.2100067138672,
      "close": 182.61000061035156,
      "volume": 1057300
    },
    {
      "time": "2025-12-04",
      "open": 182.30999755859375,
      "high": 185.1199951171875,
      "low": 182.25,
      "close": 184.17999267578125,
      "volume": 1044900
    },
    {
      "time": "2025-12-05",
      "open": 183.1999969482422,
      "high": 184.19000244140625,
      "low": 182.0800018310547,
      "close": 182.50999450683594,
      "volume": 738200
    },
    {
      "time": "2025-12-08",
      "open": 182.2899932861328,
      "high": 183.5,
      "low": 181.22999572753906,
      "close": 181.82000732421875,
      "volume": 980700
    },
    {
      "time": "2025-12-09",
      "open": 181.7100067138672,
      "high": 182.77000427246094,
      "low": 178.61000061035156,
      "close": 179.6199951171875,
      "volume": 846500
    },
    {
      "time": "2025-12-10",
      "open": 180,
      "high": 180.99000549316406,
      "low": 178.9499969482422,
      "close": 179.50999450683594,
      "volume": 1071100
    },
    {
      "time": "2025-12-11",
      "open": 179.63999938964844,
      "high": 182.05999755859375,
      "low": 179.50999450683594,
      "close": 181.57000732421875,
      "volume": 685600
    },
    {
      "time": "2025-12-12",
      "open": 182.16000366210938,
      "high": 183.00999450683594,
      "low": 181.22999572753906,
      "close": 182.55999755859375,
      "volume": 1139000
    },
    {
      "time": "2025-12-15",
      "open": 183.25,
      "high": 184.80999755859375,
      "low": 182.9600067138672,
      "close": 184.11000061035156,
      "volume": 951900
    },
    {
      "time": "2025-12-16",
      "open": 184.83999633789062,
      "high": 184.83999633789062,
      "low": 178.52000427246094,
      "close": 178.66000366210938,
      "volume": 1338900
    },
    {
      "time": "2025-12-17",
      "open": 178.3300018310547,
      "high": 179.22999572753906,
      "low": 177.02000427246094,
      "close": 179.10000610351562,
      "volume": 1652300
    },
    {
      "time": "2025-12-18",
      "open": 179.19000244140625,
      "high": 179.8000030517578,
      "low": 176.02999877929688,
      "close": 176.14999389648438,
      "volume": 973800
    },
    {
      "time": "2025-12-19",
      "open": 175.8000030517578,
      "high": 176.8300018310547,
      "low": 174.58999633789062,
      "close": 176.05999755859375,
      "volume": 1580900
    },
    {
      "time": "2025-12-22",
      "open": 176,
      "high": 177.24000549316406,
      "low": 175.6300048828125,
      "close": 176.33999633789062,
      "volume": 704300
    },
    {
      "time": "2025-12-23",
      "open": 176.5500030517578,
      "high": 176.5500030517578,
      "low": 174.47999572753906,
      "close": 175.0800018310547,
      "volume": 652500
    },
    {
      "time": "2025-12-24",
      "open": 175.74000549316406,
      "high": 176.25999450683594,
      "low": 175.1300048828125,
      "close": 175.9199981689453,
      "volume": 296500
    },
    {
      "time": "2025-12-26",
      "open": 176.47000122070312,
      "high": 176.72999572753906,
      "low": 175.64999389648438,
      "close": 175.94000244140625,
      "volume": 402700
    },
    {
      "time": "2025-12-29",
      "open": 175.72000122070312,
      "high": 176.35000610351562,
      "low": 174.6300048828125,
      "close": 175.52000427246094,
      "volume": 632000
    },
    {
      "time": "2025-12-30",
      "open": 175.3000030517578,
      "high": 176.3699951171875,
      "low": 175.02999877929688,
      "close": 175.49000549316406,
      "volume": 732800
    },
    {
      "time": "2025-12-31",
      "open": 175.49000549316406,
      "high": 175.72999572753906,
      "low": 173.38999938964844,
      "close": 173.52999877929688,
      "volume": 645300
    },
    {
      "time": "2026-01-02",
      "open": 173.30999755859375,
      "high": 173.80999755859375,
      "low": 172.02999877929688,
      "close": 173.7899932861328,
      "volume": 683200
    },
    {
      "time": "2026-01-05",
      "open": 173.4600067138672,
      "high": 174.49000549316406,
      "low": 171.17999267578125,
      "close": 173.49000549316406,
      "volume": 748800
    },
    {
      "time": "2026-01-06",
      "open": 173.3800048828125,
      "high": 181.22000122070312,
      "low": 173.3800048828125,
      "close": 180.4600067138672,
      "volume": 1165400
    },
    {
      "time": "2026-01-07",
      "open": 181.14999389648438,
      "high": 181.22999572753906,
      "low": 177.6999969482422,
      "close": 178.13999938964844,
      "volume": 767300
    },
    {
      "time": "2026-01-08",
      "open": 178.19000244140625,
      "high": 180.66000366210938,
      "low": 176.6999969482422,
      "close": 177.74000549316406,
      "volume": 870100
    },
    {
      "time": "2026-01-09",
      "open": 177.52000427246094,
      "high": 178.3000030517578,
      "low": 174.42999267578125,
      "close": 174.44000244140625,
      "volume": 942400
    },
    {
      "time": "2026-01-12",
      "open": 175.80999755859375,
      "high": 176.05999755859375,
      "low": 173.50999450683594,
      "close": 175.94000244140625,
      "volume": 695200
    },
    {
      "time": "2026-01-13",
      "open": 176.86000061035156,
      "high": 180.4199981689453,
      "low": 175.47000122070312,
      "close": 179.9600067138672,
      "volume": 1069600
    },
    {
      "time": "2026-01-14",
      "open": 180.5,
      "high": 187.10000610351562,
      "low": 179.8300018310547,
      "close": 186.77000427246094,
      "volume": 1498900
    },
    {
      "time": "2026-01-15",
      "open": 187.14999389648438,
      "high": 190.99000549316406,
      "low": 186.42999267578125,
      "close": 190.25999450683594,
      "volume": 1245600
    },
    {
      "time": "2026-01-16",
      "open": 189.39999389648438,
      "high": 190.9600067138672,
      "low": 188.75,
      "close": 189.49000549316406,
      "volume": 1132500
    },
    {
      "time": "2026-01-20",
      "open": 187.69000244140625,
      "high": 191.07000732421875,
      "low": 186.8300018310547,
      "close": 188.9499969482422,
      "volume": 1482000
    },
    {
      "time": "2026-01-21",
      "open": 189.02000427246094,
      "high": 189.75,
      "low": 184.42999267578125,
      "close": 184.64999389648438,
      "volume": 1140300
    },
    {
      "time": "2026-01-22",
      "open": 185.11000061035156,
      "high": 185.47000122070312,
      "low": 182.00999450683594,
      "close": 182.16000366210938,
      "volume": 1754200
    },
    {
      "time": "2026-01-23",
      "open": 181.94000244140625,
      "high": 182.44000244140625,
      "low": 179.72999572753906,
      "close": 181.02000427246094,
      "volume": 848900
    },
    {
      "time": "2026-01-26",
      "open": 182.13999938964844,
      "high": 183.7899932861328,
      "low": 181.3699951171875,
      "close": 182.52999877929688,
      "volume": 681900
    },
    {
      "time": "2026-01-27",
      "open": 181.50999450683594,
      "high": 184.38999938964844,
      "low": 181.47999572753906,
      "close": 184.24000549316406,
      "volume": 667900
    },
    {
      "time": "2026-01-28",
      "open": 183.02000427246094,
      "high": 183.5800018310547,
      "low": 181.6300048828125,
      "close": 182.74000549316406,
      "volume": 838900
    },
    {
      "time": "2026-01-29",
      "open": 182.1699981689453,
      "high": 183.97000122070312,
      "low": 181.67999267578125,
      "close": 182.35000610351562,
      "volume": 635700
    },
    {
      "time": "2026-01-30",
      "open": 183.82000732421875,
      "high": 187.19000244140625,
      "low": 183.82000732421875,
      "close": 187.02999877929688,
      "volume": 1164100
    },
    {
      "time": "2026-02-02",
      "open": 186.00999450683594,
      "high": 186.92999267578125,
      "low": 182.36000061035156,
      "close": 185,
      "volume": 1003800
    },
    {
      "time": "2026-02-03",
      "open": 184.77999877929688,
      "high": 189.1300048828125,
      "low": 184.69000244140625,
      "close": 185.1699981689453,
      "volume": 807900
    },
    {
      "time": "2026-02-04",
      "open": 185.33999633789062,
      "high": 189.8000030517578,
      "low": 185.1300048828125,
      "close": 189.22999572753906,
      "volume": 1337500
    },
    {
      "time": "2026-02-05",
      "open": 190,
      "high": 193.4600067138672,
      "low": 188.64999389648438,
      "close": 192.3000030517578,
      "volume": 1635500
    },
    {
      "time": "2026-02-06",
      "open": 193.1999969482422,
      "high": 193.60000610351562,
      "low": 189.94000244140625,
      "close": 190.7100067138672,
      "volume": 1099500
    },
    {
      "time": "2026-02-09",
      "open": 190,
      "high": 191.77999877929688,
      "low": 187.5800018310547,
      "close": 191.25,
      "volume": 1925500
    },
    {
      "time": "2026-02-10",
      "open": 194.72000122070312,
      "high": 207.0500030517578,
      "low": 191.89999389648438,
      "close": 205.35000610351562,
      "volume": 2307900
    },
    {
      "time": "2026-02-11",
      "open": 207.0399932861328,
      "high": 210.3800048828125,
      "low": 201.99000549316406,
      "close": 209.32000732421875,
      "volume": 1431200
    },
    {
      "time": "2026-02-12",
      "open": 211.8000030517578,
      "high": 213.1999969482422,
      "low": 206.80999755859375,
      "close": 206.86000061035156,
      "volume": 1671500
    },
    {
      "time": "2026-02-13",
      "open": 207.47999572753906,
      "high": 209.38999938964844,
      "low": 204.5800018310547,
      "close": 206.8699951171875,
      "volume": 1354600
    },
    {
      "time": "2026-02-17",
      "open": 207.99000549316406,
      "high": 208.92999267578125,
      "low": 202.8300018310547,
      "close": 205.49000549316406,
      "volume": 971200
    },
    {
      "time": "2026-02-18",
      "open": 205.27000427246094,
      "high": 206.75,
      "low": 203.1699981689453,
      "close": 204.38999938964844,
      "volume": 871700
    },
    {
      "time": "2026-02-19",
      "open": 204.8300018310547,
      "high": 205.08999633789062,
      "low": 202,
      "close": 202.44000244140625,
      "volume": 815300
    },
    {
      "time": "2026-02-20",
      "open": 204.36000061035156,
      "high": 204.4199981689453,
      "low": 200.94000244140625,
      "close": 202.41000366210938,
      "volume": 642000
    },
    {
      "time": "2026-02-23",
      "open": 201.99000549316406,
      "high": 207.72000122070312,
      "low": 201.99000549316406,
      "close": 207.42999267578125,
      "volume": 783100
    },
    {
      "time": "2026-02-24",
      "open": 207.80999755859375,
      "high": 209.89999389648438,
      "low": 206.36000061035156,
      "close": 209.5399932861328,
      "volume": 882100
    },
    {
      "time": "2026-02-25",
      "open": 209.52000427246094,
      "high": 210.69000244140625,
      "low": 206.1300048828125,
      "close": 207.8000030517578,
      "volume": 798300
    },
    {
      "time": "2026-02-26",
      "open": 208.6699981689453,
      "high": 211.55999755859375,
      "low": 208.08999633789062,
      "close": 211.10000610351562,
      "volume": 783700
    },
    {
      "time": "2026-02-27",
      "open": 211.08999633789062,
      "high": 213.5,
      "low": 208.97000122070312,
      "close": 211.91000366210938,
      "volume": 1058700
    },
    {
      "time": "2026-03-02",
      "open": 212.52000427246094,
      "high": 213.25999450683594,
      "low": 209.42999267578125,
      "close": 210.25,
      "volume": 922400
    },
    {
      "time": "2026-03-03",
      "open": 207.72999572753906,
      "high": 209.8300018310547,
      "low": 203.88999938964844,
      "close": 208.36000061035156,
      "volume": 779500
    },
    {
      "time": "2026-03-04",
      "open": 208.13999938964844,
      "high": 209.75999450683594,
      "low": 207.11000061035156,
      "close": 208.4499969482422,
      "volume": 508300
    },
    {
      "time": "2026-03-05",
      "open": 206.2100067138672,
      "high": 206.2100067138672,
      "low": 203.47000122070312,
      "close": 203.97999572753906,
      "volume": 604100
    },
    {
      "time": "2026-03-06",
      "open": 203.75999450683594,
      "high": 203.77999877929688,
      "low": 199.00999450683594,
      "close": 199.2100067138672,
      "volume": 1055700
    },
    {
      "time": "2026-03-09",
      "open": 198.25,
      "high": 202.47999572753906,
      "low": 195.38999938964844,
      "close": 201.5800018310547,
      "volume": 819600
    },
    {
      "time": "2026-03-10",
      "open": 203.14999389648438,
      "high": 204.38999938964844,
      "low": 198.8699951171875,
      "close": 200.89999389648438,
      "volume": 675900
    },
    {
      "time": "2026-03-11",
      "open": 199.99000549316406,
      "high": 201.7100067138672,
      "low": 198.3699951171875,
      "close": 200.55999755859375,
      "volume": 646700
    },
    {
      "time": "2026-03-12",
      "open": 200.33999633789062,
      "high": 203,
      "low": 199.97000122070312,
      "close": 200.8800048828125,
      "volume": 772800
    },
    {
      "time": "2026-03-13",
      "open": 202.83999633789062,
      "high": 205,
      "low": 199.08999633789062,
      "close": 199.6999969482422,
      "volume": 663100
    },
    {
      "time": "2026-03-16",
      "open": 200.97999572753906,
      "high": 201.8800048828125,
      "low": 198.86000061035156,
      "close": 198.94000244140625,
      "volume": 777200
    },
    {
      "time": "2026-03-17",
      "open": 200.6999969482422,
      "high": 200.6999969482422,
      "low": 197.17999267578125,
      "close": 198.61000061035156,
      "volume": 795400
    },
    {
      "time": "2026-03-18",
      "open": 197.07000732421875,
      "high": 201.49000549316406,
      "low": 194.8800048828125,
      "close": 195.22999572753906,
      "volume": 694200
    },
    {
      "time": "2026-03-19",
      "open": 195.00999450683594,
      "high": 197.2100067138672,
      "low": 193.91000366210938,
      "close": 194.16000366210938,
      "volume": 806600
    },
    {
      "time": "2026-03-20",
      "open": 194.07000732421875,
      "high": 196.8300018310547,
      "low": 192.7899932861328,
      "close": 195.25999450683594,
      "volume": 2030100
    },
    {
      "time": "2026-03-23",
      "open": 197.3300018310547,
      "high": 202.91000366210938,
      "low": 195.22999572753906,
      "close": 195.60000610351562,
      "volume": 881100
    },
    {
      "time": "2026-03-24",
      "open": 194.5800018310547,
      "high": 197.02999877929688,
      "low": 193.80999755859375,
      "close": 196.0800018310547,
      "volume": 759200
    },
    {
      "time": "2026-03-25",
      "open": 196.77000427246094,
      "high": 197.72000122070312,
      "low": 194.27999877929688,
      "close": 196.4600067138672,
      "volume": 679600
    },
    {
      "time": "2026-03-26",
      "open": 196.24000549316406,
      "high": 198.8800048828125,
      "low": 195,
      "close": 198.14999389648438,
      "volume": 706200
    },
    {
      "time": "2026-03-27",
      "open": 197.92999267578125,
      "high": 198.6300048828125,
      "low": 194.57000732421875,
      "close": 195.50999450683594,
      "volume": 976300
    },
    {
      "time": "2026-03-30",
      "open": 196.6699981689453,
      "high": 197.55999755859375,
      "low": 194.72000122070312,
      "close": 197.16000366210938,
      "volume": 865500
    },
    {
      "time": "2026-03-31",
      "open": 194.86000061035156,
      "high": 198.9499969482422,
      "low": 192.72999572753906,
      "close": 195.97999572753906,
      "volume": 1268700
    },
    {
      "time": "2026-04-01",
      "open": 195.50999450683594,
      "high": 198.86000061035156,
      "low": 194.08999633789062,
      "close": 197.69000244140625,
      "volume": 587300
    },
    {
      "time": "2026-04-02",
      "open": 196.66000366210938,
      "high": 199.13999938964844,
      "low": 196.05999755859375,
      "close": 198.02000427246094,
      "volume": 520000
    },
    {
      "time": "2026-04-06",
      "open": 196.8699951171875,
      "high": 199.22000122070312,
      "low": 196.57000732421875,
      "close": 198.9600067138672,
      "volume": 477800
    },
    {
      "time": "2026-04-07",
      "open": 199.49000549316406,
      "high": 201,
      "low": 195.6999969482422,
      "close": 196.80999755859375,
      "volume": 908800
    },
    {
      "time": "2026-04-08",
      "open": 196.17999267578125,
      "high": 198.88999938964844,
      "low": 194.02000427246094,
      "close": 198.80999755859375,
      "volume": 799300
    },
    {
      "time": "2026-04-09",
      "open": 197.92999267578125,
      "high": 199.41000366210938,
      "low": 196.5500030517578,
      "close": 197.82000732421875,
      "volume": 718400
    },
    {
      "time": "2026-04-10",
      "open": 197.66000366210938,
      "high": 197.66000366210938,
      "low": 190.1199951171875,
      "close": 191.50999450683594,
      "volume": 1044200
    },
    {
      "time": "2026-04-13",
      "open": 191.02999877929688,
      "high": 193.1300048828125,
      "low": 189.72000122070312,
      "close": 192.91000366210938,
      "volume": 899000
    },
    {
      "time": "2026-04-14",
      "open": 192.27000427246094,
      "high": 194.25999450683594,
      "low": 191.16000366210938,
      "close": 194.16000366210938,
      "volume": 885500
    },
    {
      "time": "2026-04-15",
      "open": 193.1699981689453,
      "high": 194.27999877929688,
      "low": 191.0399932861328,
      "close": 191.4199981689453,
      "volume": 877700
    },
    {
      "time": "2026-04-16",
      "open": 191.22000122070312,
      "high": 194.27000427246094,
      "low": 191.14999389648438,
      "close": 191.4600067138672,
      "volume": 987200
    },
    {
      "time": "2026-04-17",
      "open": 190.22999572753906,
      "high": 196.4499969482422,
      "low": 190.22999572753906,
      "close": 195.02000427246094,
      "volume": 1000100
    },
    {
      "time": "2026-04-20",
      "open": 194.22000122070312,
      "high": 196.77000427246094,
      "low": 191.6300048828125,
      "close": 196.30999755859375,
      "volume": 1964300
    },
    {
      "time": "2026-04-21",
      "open": 203.25,
      "high": 209.7899932861328,
      "low": 202.1300048828125,
      "close": 205.0399932861328,
      "volume": 2426100
    },
    {
      "time": "2026-04-22",
      "open": 205.3699951171875,
      "high": 207,
      "low": 198.7100067138672,
      "close": 204,
      "volume": 1609400
    },
    {
      "time": "2026-04-23",
      "open": 205.27999877929688,
      "high": 205.66000366210938,
      "low": 196.9600067138672,
      "close": 199.52999877929688,
      "volume": 1263400
    },
    {
      "time": "2026-04-24",
      "open": 199.99000549316406,
      "high": 200.07000732421875,
      "low": 194.4600067138672,
      "close": 196.27000427246094,
      "volume": 1038900
    },
    {
      "time": "2026-04-27",
      "open": 195.91000366210938,
      "high": 198,
      "low": 195.61000061035156,
      "close": 196.6300048828125,
      "volume": 702900
    },
    {
      "time": "2026-04-28",
      "open": 198.58999633789062,
      "high": 198.77999877929688,
      "low": 194.27000427246094,
      "close": 195.0500030517578,
      "volume": 909100
    },
    {
      "time": "2026-04-29",
      "open": 193.85000610351562,
      "high": 194.49000549316406,
      "low": 187.5,
      "close": 189.32000732421875,
      "volume": 1399900
    },
    {
      "time": "2026-04-30",
      "open": 190.24000549316406,
      "high": 195.8699951171875,
      "low": 189.9199981689453,
      "close": 194.1999969482422,
      "volume": 1110000
    },
    {
      "time": "2026-05-01",
      "open": 194.5,
      "high": 196.33999633789062,
      "low": 192.2100067138672,
      "close": 192.6699981689453,
      "volume": 692000
    },
    {
      "time": "2026-05-04",
      "open": 190.61000061035156,
      "high": 193.5,
      "low": 190.41000366210938,
      "close": 191.5,
      "volume": 567500
    },
    {
      "time": "2026-05-05",
      "open": 191.38999938964844,
      "high": 191.6999969482422,
      "low": 189.17999267578125,
      "close": 190.83999633789062,
      "volume": 613800
    },
    {
      "time": "2026-05-06",
      "open": 190.88999938964844,
      "high": 192.6199951171875,
      "low": 188.49000549316406,
      "close": 189.1300048828125,
      "volume": 898600
    },
    {
      "time": "2026-05-07",
      "open": 188.19000244140625,
      "high": 190.99000549316406,
      "low": 187.89999389648438,
      "close": 190.83999633789062,
      "volume": 739900
    },
    {
      "time": "2026-05-08",
      "open": 191.7100067138672,
      "high": 192.1999969482422,
      "low": 186.22999572753906,
      "close": 187.38999938964844,
      "volume": 762500
    },
    {
      "time": "2026-05-11",
      "open": 187.36000061035156,
      "high": 190.4499969482422,
      "low": 187.1300048828125,
      "close": 189.80999755859375,
      "volume": 620700
    },
    {
      "time": "2026-05-12",
      "open": 191.2100067138672,
      "high": 192.3000030517578,
      "low": 189.47000122070312,
      "close": 190.17999267578125,
      "volume": 754900
    },
    {
      "time": "2026-05-13",
      "open": 188.80999755859375,
      "high": 191.11000061035156,
      "low": 187.50999450683594,
      "close": 190.85000610351562,
      "volume": 693100
    },
    {
      "time": "2026-05-14",
      "open": 190.9199981689453,
      "high": 192.8000030517578,
      "low": 187.13999938964844,
      "close": 187.94000244140625,
      "volume": 768100
    },
    {
      "time": "2026-05-15",
      "open": 189.16000366210938,
      "high": 189.8800048828125,
      "low": 186.42999267578125,
      "close": 186.61000061035156,
      "volume": 1081500
    },
    {
      "time": "2026-05-18",
      "open": 187.63999938964844,
      "high": 191.16000366210938,
      "low": 187.25,
      "close": 189.83999633789062,
      "volume": 926100
    },
    {
      "time": "2026-05-19",
      "open": 189.24000549316406,
      "high": 191.17999267578125,
      "low": 187.05999755859375,
      "close": 190.38999938964844,
      "volume": 794600
    },
    {
      "time": "2026-05-20",
      "open": 191.8699951171875,
      "high": 194.85000610351562,
      "low": 190.39999389648438,
      "close": 193.75,
      "volume": 948700
    },
    {
      "time": "2026-05-21",
      "open": 192.72999572753906,
      "high": 193.8300018310547,
      "low": 188.8800048828125,
      "close": 193.82000732421875,
      "volume": 474000
    },
    {
      "time": "2026-05-22",
      "open": 193.99000549316406,
      "high": 196.9199981689453,
      "low": 193.9600067138672,
      "close": 195.2100067138672,
      "volume": 871300
    },
    {
      "time": "2026-05-26",
      "open": 194.25999450683594,
      "high": 194.69000244140625,
      "low": 192.35000610351562,
      "close": 192.8800048828125,
      "volume": 869400
    },
    {
      "time": "2026-05-27",
      "open": 194.25999450683594,
      "high": 196.32000732421875,
      "low": 192.57000732421875,
      "close": 193.99000549316406,
      "volume": 597200
    },
    {
      "time": "2026-05-28",
      "open": 194.02999877929688,
      "high": 196.8000030517578,
      "low": 193.91000366210938,
      "close": 196.1999969482422,
      "volume": 653700
    },
    {
      "time": "2026-05-29",
      "open": 196.58999633789062,
      "high": 197.3800048828125,
      "low": 194.3000030517578,
      "close": 194.89999389648438,
      "volume": 1264300
    },
    {
      "time": "2026-06-01",
      "open": 194.13999938964844,
      "high": 196.47999572753906,
      "low": 191.85000610351562,
      "close": 192.1999969482422,
      "volume": 609500
    },
    {
      "time": "2026-06-02",
      "open": 192.92999267578125,
      "high": 193.30999755859375,
      "low": 191.02000427246094,
      "close": 193.16000366210938,
      "volume": 678300
    },
    {
      "time": "2026-06-03",
      "open": 193,
      "high": 195.2100067138672,
      "low": 192.3800048828125,
      "close": 193.6699981689453,
      "volume": 648100
    },
    {
      "time": "2026-06-04",
      "open": 194.99000549316406,
      "high": 201.99000549316406,
      "low": 194.99000549316406,
      "close": 196.1199951171875,
      "volume": 735900
    },
    {
      "time": "2026-06-05",
      "open": 197.41000366210938,
      "high": 201.5399932861328,
      "low": 197.30999755859375,
      "close": 200.2899932861328,
      "volume": 816200
    },
    {
      "time": "2026-06-08",
      "open": 202.0800018310547,
      "high": 202.0800018310547,
      "low": 196.6999969482422,
      "close": 197.2100067138672,
      "volume": 821700
    },
    {
      "time": "2026-06-09",
      "open": 197.89999389648438,
      "high": 204.83999633789062,
      "low": 196.99000549316406,
      "close": 204.52999877929688,
      "volume": 747100
    },
    {
      "time": "2026-06-10",
      "open": 203.35000610351562,
      "high": 207.3000030517578,
      "low": 202.97000122070312,
      "close": 203.77999877929688,
      "volume": 786600
    },
    {
      "time": "2026-06-11",
      "open": 204.07000732421875,
      "high": 207.5,
      "low": 202.5399932861328,
      "close": 203.8300018310547,
      "volume": 1079900
    },
    {
      "time": "2026-06-12",
      "open": 205.52999877929688,
      "high": 205.9600067138672,
      "low": 202.3800048828125,
      "close": 203.05999755859375,
      "volume": 898800
    },
    {
      "time": "2026-06-15",
      "open": 202.25,
      "high": 203.1999969482422,
      "low": 200.3699951171875,
      "close": 202.17999267578125,
      "volume": 1009300
    },
    {
      "time": "2026-06-16",
      "open": 203.02999877929688,
      "high": 204.6999969482422,
      "low": 199.66000366210938,
      "close": 201.0399932861328,
      "volume": 1020300
    },
    {
      "time": "2026-06-17",
      "open": 200,
      "high": 201.0399932861328,
      "low": 196.5,
      "close": 197.75999450683594,
      "volume": 754200
    },
    {
      "time": "2026-06-18",
      "open": 196.69000244140625,
      "high": 197.44000244140625,
      "low": 192.8300018310547,
      "close": 195,
      "volume": 1292200
    },
    {
      "time": "2026-06-22",
      "open": 194.1300048828125,
      "high": 195.16000366210938,
      "low": 192.89999389648438,
      "close": 193.5800018310547,
      "volume": 904800
    },
    {
      "time": "2026-06-23",
      "open": 195.77999877929688,
      "high": 197.7899932861328,
      "low": 194.14999389648438,
      "close": 197.17999267578125,
      "volume": 988000
    },
    {
      "time": "2026-06-24",
      "open": 198.41000366210938,
      "high": 205.75999450683594,
      "low": 198.41000366210938,
      "close": 203.11000061035156,
      "volume": 1135600
    },
    {
      "time": "2026-06-25",
      "open": 203.13999938964844,
      "high": 207.85000610351562,
      "low": 203.13999938964844,
      "close": 206.24000549316406,
      "volume": 632400
    },
    {
      "time": "2026-06-26",
      "open": 207.97000122070312,
      "high": 209.88999938964844,
      "low": 206.5500030517578,
      "close": 209.8800048828125,
      "volume": 1349700
    },
    {
      "time": "2026-06-29",
      "open": 207.97000122070312,
      "high": 212.75999450683594,
      "low": 206.97999572753906,
      "close": 212.63999938964844,
      "volume": 786300
    },
    {
      "time": "2026-06-30",
      "open": 212.88999938964844,
      "high": 214.2100067138672,
      "low": 210.6699981689453,
      "close": 211.9499969482422,
      "volume": 847800
    },
    {
      "time": "2026-07-01",
      "open": 213.6699981689453,
      "high": 216.8699951171875,
      "low": 211.39999389648438,
      "close": 216.02000427246094,
      "volume": 1004100
    },
    {
      "time": "2026-07-02",
      "open": 217.07000732421875,
      "high": 217.41000366210938,
      "low": 214.94000244140625,
      "close": 215.72000122070312,
      "volume": 869700
    },
    {
      "time": "2026-07-06",
      "open": 215.63999938964844,
      "high": 216.52000427246094,
      "low": 212.57000732421875,
      "close": 213.4499969482422,
      "volume": 745900
    },
    {
      "time": "2026-07-07",
      "open": 216.88999938964844,
      "high": 219.1999969482422,
      "low": 212.1199951171875,
      "close": 212.3800048828125,
      "volume": 981100
    },
    {
      "time": "2026-07-08",
      "open": 210.74000549316406,
      "high": 210.74000549316406,
      "low": 207.22999572753906,
      "close": 208.2100067138672,
      "volume": 773700
    },
    {
      "time": "2026-07-09",
      "open": 210.1999969482422,
      "high": 210.1999969482422,
      "low": 206.33999633789062,
      "close": 208.0500030517578,
      "volume": 621100
    },
    {
      "time": "2026-07-10",
      "open": 208.25,
      "high": 209.86000061035156,
      "low": 207.02999877929688,
      "close": 207.44000244140625,
      "volume": 614800
    },
    {
      "time": "2026-07-13",
      "open": 207.47999572753906,
      "high": 210.75999450683594,
      "low": 207.00999450683594,
      "close": 207.35000610351562,
      "volume": 568900
    },
    {
      "time": "2026-07-14",
      "open": 202.8000030517578,
      "high": 208.52000427246094,
      "low": 201.1300048828125,
      "close": 206,
      "volume": 865900
    },
    {
      "time": "2026-07-15",
      "open": 204.67999267578125,
      "high": 206.41000366210938,
      "low": 201.1199951171875,
      "close": 201.77000427246094,
      "volume": 1193200
    },
    {
      "time": "2026-07-16",
      "open": 201,
      "high": 209.55999755859375,
      "low": 201,
      "close": 209.41000366210938,
      "volume": 991700
    },
    {
      "time": "2026-07-17",
      "open": 210.9499969482422,
      "high": 214.39999389648438,
      "low": 209.41000366210938,
      "close": 210.67999267578125,
      "volume": 955500
    },
    {
      "time": "2026-07-20",
      "open": 208.61000061035156,
      "high": 211,
      "low": 205.61000061035156,
      "close": 207.66000366210938,
      "volume": 822900
    },
    {
      "time": "2026-07-21",
      "open": 206.16000366210938,
      "high": 208.00999450683594,
      "low": 204.10000610351562,
      "close": 206.83999633789062,
      "volume": 691900
    },
    {
      "time": "2026-07-22",
      "open": 207.1300048828125,
      "high": 212.3000030517578,
      "low": 205.41000366210938,
      "close": 209.8300018310547,
      "volume": 1834000
    },
    {
      "time": "2026-07-23",
      "open": 228.08999633789062,
      "high": 237.77999877929688,
      "low": 220,
      "close": 227.89999389648438,
      "volume": 3758400
    },
    {
      "time": "2026-07-24",
      "open": 228,
      "high": 233.2100067138672,
      "low": 223.4199981689453,
      "close": 227.86000061035156,
      "volume": 1542100
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 179.66860076904297
    },
    {
      "time": "2025-10-06",
      "value": 179.86620056152344
    },
    {
      "time": "2025-10-07",
      "value": 180.1470004272461
    },
    {
      "time": "2025-10-08",
      "value": 180.40620056152343
    },
    {
      "time": "2025-10-09",
      "value": 180.66040069580077
    },
    {
      "time": "2025-10-10",
      "value": 180.99360076904296
    },
    {
      "time": "2025-10-13",
      "value": 181.2322006225586
    },
    {
      "time": "2025-10-14",
      "value": 181.49120056152344
    },
    {
      "time": "2025-10-15",
      "value": 181.77280059814453
    },
    {
      "time": "2025-10-16",
      "value": 182.0492007446289
    },
    {
      "time": "2025-10-17",
      "value": 182.3540005493164
    },
    {
      "time": "2025-10-20",
      "value": 182.62300048828126
    },
    {
      "time": "2025-10-21",
      "value": 182.74860046386718
    },
    {
      "time": "2025-10-22",
      "value": 182.79840057373048
    },
    {
      "time": "2025-10-23",
      "value": 182.8822006225586
    },
    {
      "time": "2025-10-24",
      "value": 182.9570004272461
    },
    {
      "time": "2025-10-27",
      "value": 182.9668002319336
    },
    {
      "time": "2025-10-28",
      "value": 182.95340026855467
    },
    {
      "time": "2025-10-29",
      "value": 182.79240020751953
    },
    {
      "time": "2025-10-30",
      "value": 182.61940032958984
    },
    {
      "time": "2025-10-31",
      "value": 182.46400024414064
    },
    {
      "time": "2025-11-03",
      "value": 182.43620025634766
    },
    {
      "time": "2025-11-04",
      "value": 182.4236001586914
    },
    {
      "time": "2025-11-05",
      "value": 182.38160003662108
    },
    {
      "time": "2025-11-06",
      "value": 182.31660003662108
    },
    {
      "time": "2025-11-07",
      "value": 182.32260009765625
    },
    {
      "time": "2025-11-10",
      "value": 182.37600006103514
    },
    {
      "time": "2025-11-11",
      "value": 182.57900024414062
    },
    {
      "time": "2025-11-12",
      "value": 182.72580047607423
    },
    {
      "time": "2025-11-13",
      "value": 182.8752005004883
    },
    {
      "time": "2025-11-14",
      "value": 182.94440032958985
    },
    {
      "time": "2025-11-17",
      "value": 183.01760040283204
    },
    {
      "time": "2025-11-18",
      "value": 183.07040069580077
    },
    {
      "time": "2025-11-19",
      "value": 183.18680084228515
    },
    {
      "time": "2025-11-20",
      "value": 183.26980072021485
    },
    {
      "time": "2025-11-21",
      "value": 183.43660064697266
    },
    {
      "time": "2025-11-24",
      "value": 183.63580078125
    },
    {
      "time": "2025-11-25",
      "value": 183.87960083007812
    },
    {
      "time": "2025-11-26",
      "value": 184.02840087890624
    },
    {
      "time": "2025-11-28",
      "value": 184.1454006958008
    },
    {
      "time": "2025-12-01",
      "value": 184.1488006591797
    },
    {
      "time": "2025-12-02",
      "value": 184.1060006713867
    },
    {
      "time": "2025-12-03",
      "value": 184.01880065917967
    },
    {
      "time": "2025-12-04",
      "value": 183.96600036621095
    },
    {
      "time": "2025-12-05",
      "value": 183.9084002685547
    },
    {
      "time": "2025-12-08",
      "value": 183.7650003051758
    },
    {
      "time": "2025-12-09",
      "value": 183.58060028076173
    },
    {
      "time": "2025-12-10",
      "value": 183.35920013427733
    },
    {
      "time": "2025-12-11",
      "value": 183.34920013427734
    },
    {
      "time": "2025-12-12",
      "value": 183.38119995117188
    },
    {
      "time": "2025-12-15",
      "value": 183.47679992675782
    },
    {
      "time": "2025-12-16",
      "value": 183.48140014648436
    },
    {
      "time": "2025-12-17",
      "value": 183.42560028076173
    },
    {
      "time": "2025-12-18",
      "value": 183.33080017089844
    },
    {
      "time": "2025-12-19",
      "value": 183.2232000732422
    },
    {
      "time": "2025-12-22",
      "value": 183.06859985351562
    },
    {
      "time": "2025-12-23",
      "value": 182.9145999145508
    },
    {
      "time": "2025-12-24",
      "value": 182.7251998901367
    },
    {
      "time": "2025-12-26",
      "value": 182.49699981689454
    },
    {
      "time": "2025-12-29",
      "value": 182.27099975585938
    },
    {
      "time": "2025-12-30",
      "value": 181.99059997558595
    },
    {
      "time": "2025-12-31",
      "value": 181.6529998779297
    },
    {
      "time": "2026-01-02",
      "value": 181.43599975585937
    },
    {
      "time": "2026-01-05",
      "value": 181.28239990234374
    },
    {
      "time": "2026-01-06",
      "value": 181.2270001220703
    },
    {
      "time": "2026-01-07",
      "value": 181.14620025634767
    },
    {
      "time": "2026-01-08",
      "value": 181.09580047607423
    },
    {
      "time": "2026-01-09",
      "value": 181.01900054931642
    },
    {
      "time": "2026-01-12",
      "value": 181.0422006225586
    },
    {
      "time": "2026-01-13",
      "value": 181.12640075683595
    },
    {
      "time": "2026-01-14",
      "value": 181.34280090332032
    },
    {
      "time": "2026-01-15",
      "value": 181.57120086669923
    },
    {
      "time": "2026-01-16",
      "value": 181.80040100097656
    },
    {
      "time": "2026-01-20",
      "value": 182.01420104980468
    },
    {
      "time": "2026-01-21",
      "value": 182.17700103759765
    },
    {
      "time": "2026-01-22",
      "value": 182.23020111083986
    },
    {
      "time": "2026-01-23",
      "value": 182.16440124511718
    },
    {
      "time": "2026-01-26",
      "value": 182.0380010986328
    },
    {
      "time": "2026-01-27",
      "value": 181.9858010864258
    },
    {
      "time": "2026-01-28",
      "value": 181.88900115966797
    },
    {
      "time": "2026-01-29",
      "value": 181.79700134277343
    },
    {
      "time": "2026-01-30",
      "value": 181.81380126953124
    },
    {
      "time": "2026-02-02",
      "value": 181.80740112304687
    },
    {
      "time": "2026-02-03",
      "value": 181.79160095214843
    },
    {
      "time": "2026-02-04",
      "value": 181.8240008544922
    },
    {
      "time": "2026-02-05",
      "value": 181.84500091552735
    },
    {
      "time": "2026-02-06",
      "value": 181.8476010131836
    },
    {
      "time": "2026-02-09",
      "value": 181.82560089111328
    },
    {
      "time": "2026-02-10",
      "value": 182.13880096435548
    },
    {
      "time": "2026-02-11",
      "value": 182.54160125732423
    },
    {
      "time": "2026-02-12",
      "value": 183.00340118408204
    },
    {
      "time": "2026-02-13",
      "value": 183.48980102539062
    },
    {
      "time": "2026-02-17",
      "value": 183.9474011230469
    },
    {
      "time": "2026-02-18",
      "value": 184.3516012573242
    },
    {
      "time": "2026-02-19",
      "value": 184.7502014160156
    },
    {
      "time": "2026-02-20",
      "value": 185.16200134277344
    },
    {
      "time": "2026-02-23",
      "value": 185.7182012939453
    },
    {
      "time": "2026-02-24",
      "value": 186.31880126953126
    },
    {
      "time": "2026-02-25",
      "value": 186.84340118408204
    },
    {
      "time": "2026-02-26",
      "value": 187.41420135498046
    },
    {
      "time": "2026-02-27",
      "value": 187.9702014160156
    },
    {
      "time": "2026-03-02",
      "value": 188.60200134277343
    },
    {
      "time": "2026-03-03",
      "value": 189.18720123291016
    },
    {
      "time": "2026-03-04",
      "value": 189.8332012939453
    },
    {
      "time": "2026-03-05",
      "value": 190.39160125732423
    },
    {
      "time": "2026-03-06",
      "value": 190.84900146484375
    },
    {
      "time": "2026-03-09",
      "value": 191.37900146484375
    },
    {
      "time": "2026-03-10",
      "value": 191.87860137939452
    },
    {
      "time": "2026-03-11",
      "value": 192.37100128173827
    },
    {
      "time": "2026-03-12",
      "value": 192.87820129394532
    },
    {
      "time": "2026-03-13",
      "value": 193.36240112304688
    },
    {
      "time": "2026-03-16",
      "value": 193.87060119628907
    },
    {
      "time": "2026-03-17",
      "value": 194.36700134277345
    },
    {
      "time": "2026-03-18",
      "value": 194.80180114746094
    },
    {
      "time": "2026-03-19",
      "value": 195.07580108642577
    },
    {
      "time": "2026-03-20",
      "value": 195.41820098876954
    },
    {
      "time": "2026-03-23",
      "value": 195.77540100097656
    },
    {
      "time": "2026-03-24",
      "value": 196.20820098876953
    },
    {
      "time": "2026-03-25",
      "value": 196.61860107421876
    },
    {
      "time": "2026-03-26",
      "value": 196.98240081787108
    },
    {
      "time": "2026-03-27",
      "value": 197.1572006225586
    },
    {
      "time": "2026-03-30",
      "value": 197.29520080566405
    },
    {
      "time": "2026-03-31",
      "value": 197.42500061035156
    },
    {
      "time": "2026-04-01",
      "value": 197.59980072021483
    },
    {
      "time": "2026-04-02",
      "value": 197.8672009277344
    },
    {
      "time": "2026-04-06",
      "value": 198.20320098876954
    },
    {
      "time": "2026-04-07",
      "value": 198.5190008544922
    },
    {
      "time": "2026-04-08",
      "value": 198.84460083007812
    },
    {
      "time": "2026-04-09",
      "value": 199.11620086669922
    },
    {
      "time": "2026-04-10",
      "value": 199.29160064697265
    },
    {
      "time": "2026-04-13",
      "value": 199.50280059814452
    },
    {
      "time": "2026-04-14",
      "value": 199.6454006958008
    },
    {
      "time": "2026-04-15",
      "value": 199.7738006591797
    },
    {
      "time": "2026-04-16",
      "value": 199.89960083007813
    },
    {
      "time": "2026-04-17",
      "value": 200.01540100097657
    },
    {
      "time": "2026-04-20",
      "value": 200.0956008911133
    },
    {
      "time": "2026-04-21",
      "value": 200.3822006225586
    },
    {
      "time": "2026-04-22",
      "value": 200.6372006225586
    },
    {
      "time": "2026-04-23",
      "value": 200.5208004760742
    },
    {
      "time": "2026-04-24",
      "value": 200.25980041503905
    },
    {
      "time": "2026-04-27",
      "value": 200.05520050048827
    },
    {
      "time": "2026-04-28",
      "value": 199.8188006591797
    },
    {
      "time": "2026-04-29",
      "value": 199.49540069580078
    },
    {
      "time": "2026-04-30",
      "value": 199.29160064697265
    },
    {
      "time": "2026-05-01",
      "value": 199.09620056152343
    },
    {
      "time": "2026-05-04",
      "value": 198.87800048828126
    },
    {
      "time": "2026-05-05",
      "value": 198.54620056152345
    },
    {
      "time": "2026-05-06",
      "value": 198.13800079345702
    },
    {
      "time": "2026-05-07",
      "value": 197.79880065917968
    },
    {
      "time": "2026-05-08",
      "value": 197.32460052490234
    },
    {
      "time": "2026-05-11",
      "value": 196.88260040283203
    },
    {
      "time": "2026-05-12",
      "value": 196.48120025634765
    },
    {
      "time": "2026-05-13",
      "value": 196.13100036621094
    },
    {
      "time": "2026-05-14",
      "value": 195.72080047607423
    },
    {
      "time": "2026-05-15",
      "value": 195.37340057373046
    },
    {
      "time": "2026-05-18",
      "value": 195.18600036621095
    },
    {
      "time": "2026-05-19",
      "value": 194.9622003173828
    },
    {
      "time": "2026-05-20",
      "value": 194.8192004394531
    },
    {
      "time": "2026-05-21",
      "value": 194.68440063476564
    },
    {
      "time": "2026-05-22",
      "value": 194.5710006713867
    },
    {
      "time": "2026-05-26",
      "value": 194.43460083007812
    },
    {
      "time": "2026-05-27",
      "value": 194.33560089111327
    },
    {
      "time": "2026-05-28",
      "value": 194.2874008178711
    },
    {
      "time": "2026-05-29",
      "value": 194.28080078125
    },
    {
      "time": "2026-06-01",
      "value": 194.24160064697264
    },
    {
      "time": "2026-06-02",
      "value": 194.1996008300781
    },
    {
      "time": "2026-06-03",
      "value": 194.16100067138672
    },
    {
      "time": "2026-06-04",
      "value": 194.16180053710937
    },
    {
      "time": "2026-06-05",
      "value": 194.2384002685547
    },
    {
      "time": "2026-06-08",
      "value": 194.21960052490235
    },
    {
      "time": "2026-06-09",
      "value": 194.40000061035155
    },
    {
      "time": "2026-06-10",
      "value": 194.53240051269532
    },
    {
      "time": "2026-06-11",
      "value": 194.68940063476563
    },
    {
      "time": "2026-06-12",
      "value": 194.79680053710936
    },
    {
      "time": "2026-06-15",
      "value": 194.88000030517577
    },
    {
      "time": "2026-06-16",
      "value": 194.9216000366211
    },
    {
      "time": "2026-06-17",
      "value": 194.94059997558594
    },
    {
      "time": "2026-06-18",
      "value": 194.86440002441407
    },
    {
      "time": "2026-06-22",
      "value": 194.77959991455077
    },
    {
      "time": "2026-06-23",
      "value": 194.8929998779297
    },
    {
      "time": "2026-06-24",
      "value": 195.09699981689454
    },
    {
      "time": "2026-06-25",
      "value": 195.33859985351563
    },
    {
      "time": "2026-06-26",
      "value": 195.70779998779298
    },
    {
      "time": "2026-06-29",
      "value": 196.1313998413086
    },
    {
      "time": "2026-06-30",
      "value": 196.46999969482422
    },
    {
      "time": "2026-07-01",
      "value": 196.86419982910155
    },
    {
      "time": "2026-07-02",
      "value": 197.07779998779296
    },
    {
      "time": "2026-07-06",
      "value": 197.2667999267578
    },
    {
      "time": "2026-07-07",
      "value": 197.52380004882812
    },
    {
      "time": "2026-07-08",
      "value": 197.76260009765625
    },
    {
      "time": "2026-07-09",
      "value": 197.99100006103515
    },
    {
      "time": "2026-07-10",
      "value": 198.23880004882812
    },
    {
      "time": "2026-07-13",
      "value": 198.59940002441405
    },
    {
      "time": "2026-07-14",
      "value": 198.8354000854492
    },
    {
      "time": "2026-07-15",
      "value": 199.01740020751953
    },
    {
      "time": "2026-07-16",
      "value": 199.37560028076172
    },
    {
      "time": "2026-07-17",
      "value": 199.77240020751952
    },
    {
      "time": "2026-07-20",
      "value": 200.14300018310547
    },
    {
      "time": "2026-07-21",
      "value": 200.46300018310546
    },
    {
      "time": "2026-07-22",
      "value": 200.9118002319336
    },
    {
      "time": "2026-07-23",
      "value": 201.6736001586914
    },
    {
      "time": "2026-07-24",
      "value": 202.4272003173828
    }
  ],
  "analysis": null
}