{
  "ok": true,
  "cached": false,
  "ticker": "DHR",
  "price": 191.5,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Julie Johnson",
      "slug": "julie-johnson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-18",
      "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": "Here's Why the Slump in Danaher Stock This Week Looks Like a Buying Opportunity",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/c2e22a03-e81e-32dd-bd52-1610e9ee4ae9/here%27s-why-the-slump-in.html",
      "published": "2026-07-24"
    },
    {
      "title": "Edwards' Q2 Earnings & Revenues Top Estimates, Stock Rises",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/edwards-q2-earnings-revenues-top-125400896.html",
      "published": "2026-07-24"
    },
    {
      "title": "6 Medical-Device Stocks to Buy After a Massive Selloff",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/21fcd01b-dde2-35f5-b510-b633c0413da7/6-medical-device-stocks-to.html",
      "published": "2026-07-24"
    },
    {
      "title": "Reading Between The Lines Of DHR's Latest Call",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/75223145-7f2a-381d-85f1-f346b9e65a98/reading-between-the-lines-of.html",
      "published": "2026-07-24"
    },
    {
      "title": "Analyst Report: Danaher Corp",
      "publisher": "Argus Research",
      "link": "https://finance.yahoo.com/m/f42241d0-bec4-326f-b74f-80c22f24f01b/analyst-report%3A-danaher-corp.html",
      "published": "2026-07-24"
    },
    {
      "title": "Market Digest: CCI, COF, DHR, GOOGL, NOC, NOK, TSLA",
      "publisher": "Argus Research",
      "link": "https://finance.yahoo.com/m/05871ea6-2bc4-37e0-8d44-d350905b9f95/market-digest%3A-cci%2C-cof%2C-dhr%2C.html",
      "published": "2026-07-24"
    },
    {
      "title": "The 'Standout Performance' That Could Save Thermo Fisher, Danaher And Others",
      "publisher": "Investor's Business Daily",
      "link": "https://finance.yahoo.com/m/08ab2856-b70f-3435-a639-f69d39f9106c/the-%27standout-performance%27.html",
      "published": "2026-07-23"
    },
    {
      "title": "Cell Culture Market Analysis by Consumables, Vessels, Equipment, Application, and Competition - Global Forecast to 2031",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/cell-culture-market-analysis-consumables-141800446.html",
      "published": "2026-07-23"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 203.52999877929688,
      "high": 206.38999938964844,
      "low": 202.66000366210938,
      "close": 205.47999572753906,
      "volume": 5355700
    },
    {
      "time": "2025-07-28",
      "open": 204.1999969482422,
      "high": 206.0399932861328,
      "low": 202.22999572753906,
      "close": 202.94000244140625,
      "volume": 5160200
    },
    {
      "time": "2025-07-29",
      "open": 203.10000610351562,
      "high": 207.52999877929688,
      "low": 202,
      "close": 206.85000610351562,
      "volume": 4973300
    },
    {
      "time": "2025-07-30",
      "open": 206.94000244140625,
      "high": 207.47000122070312,
      "low": 203.0800018310547,
      "close": 203.99000549316406,
      "volume": 5692900
    },
    {
      "time": "2025-07-31",
      "open": 201.5,
      "high": 204.02000427246094,
      "low": 196.8000030517578,
      "close": 197.16000366210938,
      "volume": 6060700
    },
    {
      "time": "2025-08-01",
      "open": 195.3300018310547,
      "high": 197.16000366210938,
      "low": 192.25999450683594,
      "close": 197.08999633789062,
      "volume": 5736500
    },
    {
      "time": "2025-08-04",
      "open": 196,
      "high": 197.69000244140625,
      "low": 194,
      "close": 197.4600067138672,
      "volume": 3176900
    },
    {
      "time": "2025-08-05",
      "open": 197.3800048828125,
      "high": 200.64999389648438,
      "low": 196.5,
      "close": 199.0399932861328,
      "volume": 4001100
    },
    {
      "time": "2025-08-06",
      "open": 198.60000610351562,
      "high": 199.0500030517578,
      "low": 194.14999389648438,
      "close": 195.1699981689453,
      "volume": 5123000
    },
    {
      "time": "2025-08-07",
      "open": 197.10000610351562,
      "high": 199.0800018310547,
      "low": 195.5500030517578,
      "close": 198.49000549316406,
      "volume": 2670100
    },
    {
      "time": "2025-08-08",
      "open": 198.49000549316406,
      "high": 200.74000549316406,
      "low": 197.25,
      "close": 200.55999755859375,
      "volume": 2963100
    },
    {
      "time": "2025-08-11",
      "open": 200.83999633789062,
      "high": 202.1999969482422,
      "low": 199.16000366210938,
      "close": 199.75999450683594,
      "volume": 2566300
    },
    {
      "time": "2025-08-12",
      "open": 200.1699981689453,
      "high": 205.8800048828125,
      "low": 199.66000366210938,
      "close": 205.72000122070312,
      "volume": 2830000
    },
    {
      "time": "2025-08-13",
      "open": 206.0399932861328,
      "high": 209.32000732421875,
      "low": 206.0399932861328,
      "close": 209.13999938964844,
      "volume": 3241300
    },
    {
      "time": "2025-08-14",
      "open": 208.74000549316406,
      "high": 210.47000122070312,
      "low": 207.16000366210938,
      "close": 210.22000122070312,
      "volume": 2634500
    },
    {
      "time": "2025-08-15",
      "open": 212.02000427246094,
      "high": 212.39999389648438,
      "low": 209.8300018310547,
      "close": 210.92999267578125,
      "volume": 3210200
    },
    {
      "time": "2025-08-18",
      "open": 211,
      "high": 212.14999389648438,
      "low": 208.6999969482422,
      "close": 209.00999450683594,
      "volume": 2859900
    },
    {
      "time": "2025-08-19",
      "open": 209.75,
      "high": 213.05999755859375,
      "low": 208.8699951171875,
      "close": 212.1999969482422,
      "volume": 4851300
    },
    {
      "time": "2025-08-20",
      "open": 212.1999969482422,
      "high": 214.00999450683594,
      "low": 210.7899932861328,
      "close": 211.39999389648438,
      "volume": 3302500
    },
    {
      "time": "2025-08-21",
      "open": 210.32000732421875,
      "high": 210.7100067138672,
      "low": 203.88999938964844,
      "close": 203.89999389648438,
      "volume": 3172700
    },
    {
      "time": "2025-08-22",
      "open": 206.8800048828125,
      "high": 212.57000732421875,
      "low": 205.6300048828125,
      "close": 211.8000030517578,
      "volume": 3364900
    },
    {
      "time": "2025-08-25",
      "open": 211.3000030517578,
      "high": 211.72999572753906,
      "low": 207.2899932861328,
      "close": 207.72999572753906,
      "volume": 1985800
    },
    {
      "time": "2025-08-26",
      "open": 207.77999877929688,
      "high": 209.36000061035156,
      "low": 205.6699981689453,
      "close": 206.25,
      "volume": 3670600
    },
    {
      "time": "2025-08-27",
      "open": 205.63999938964844,
      "high": 207.38999938964844,
      "low": 203.8000030517578,
      "close": 205,
      "volume": 2503200
    },
    {
      "time": "2025-08-28",
      "open": 204.47000122070312,
      "high": 205.67999267578125,
      "low": 202.02000427246094,
      "close": 205.2899932861328,
      "volume": 2519900
    },
    {
      "time": "2025-08-29",
      "open": 205.33999633789062,
      "high": 207.6999969482422,
      "low": 204.6999969482422,
      "close": 205.82000732421875,
      "volume": 1979800
    },
    {
      "time": "2025-09-02",
      "open": 204.55999755859375,
      "high": 206,
      "low": 200.67999267578125,
      "close": 203.7899932861328,
      "volume": 2389000
    },
    {
      "time": "2025-09-03",
      "open": 202.77999877929688,
      "high": 204.0399932861328,
      "low": 198.67999267578125,
      "close": 199.44000244140625,
      "volume": 3468200
    },
    {
      "time": "2025-09-04",
      "open": 198.89999389648438,
      "high": 199.7899932861328,
      "low": 192.17999267578125,
      "close": 199.02999877929688,
      "volume": 3673600
    },
    {
      "time": "2025-09-05",
      "open": 199.42999267578125,
      "high": 203.8800048828125,
      "low": 198.6300048828125,
      "close": 200.2100067138672,
      "volume": 2837600
    },
    {
      "time": "2025-09-08",
      "open": 195.6699981689453,
      "high": 198.9499969482422,
      "low": 194.33999633789062,
      "close": 198.6300048828125,
      "volume": 3502100
    },
    {
      "time": "2025-09-09",
      "open": 198.6300048828125,
      "high": 199.14999389648438,
      "low": 193.38999938964844,
      "close": 194.3300018310547,
      "volume": 3345100
    },
    {
      "time": "2025-09-10",
      "open": 194.0500030517578,
      "high": 196.92999267578125,
      "low": 192.3699951171875,
      "close": 192.58999633789062,
      "volume": 5509500
    },
    {
      "time": "2025-09-11",
      "open": 194.6999969482422,
      "high": 196.22000122070312,
      "low": 193.47000122070312,
      "close": 195.16000366210938,
      "volume": 3426200
    },
    {
      "time": "2025-09-12",
      "open": 195,
      "high": 195,
      "low": 188.86000061035156,
      "close": 190.0500030517578,
      "volume": 3899900
    },
    {
      "time": "2025-09-15",
      "open": 191.05999755859375,
      "high": 191.57000732421875,
      "low": 187.0399932861328,
      "close": 188.5399932861328,
      "volume": 4675400
    },
    {
      "time": "2025-09-16",
      "open": 189,
      "high": 192.07000732421875,
      "low": 187.75999450683594,
      "close": 190.47000122070312,
      "volume": 4817600
    },
    {
      "time": "2025-09-17",
      "open": 191.2100067138672,
      "high": 196.3300018310547,
      "low": 190.72999572753906,
      "close": 192.94000244140625,
      "volume": 4419300
    },
    {
      "time": "2025-09-18",
      "open": 193.89999389648438,
      "high": 196.14999389648438,
      "low": 193.3000030517578,
      "close": 195.27000427246094,
      "volume": 2871800
    },
    {
      "time": "2025-09-19",
      "open": 196.1699981689453,
      "high": 196.5,
      "low": 192.6699981689453,
      "close": 193.2899932861328,
      "volume": 5934200
    },
    {
      "time": "2025-09-22",
      "open": 191.89999389648438,
      "high": 193.08999633789062,
      "low": 190.22999572753906,
      "close": 190.4600067138672,
      "volume": 2949600
    },
    {
      "time": "2025-09-23",
      "open": 190,
      "high": 190.86000061035156,
      "low": 188.41000366210938,
      "close": 189.72000122070312,
      "volume": 3461200
    },
    {
      "time": "2025-09-24",
      "open": 188.63999938964844,
      "high": 189.17999267578125,
      "low": 185.4499969482422,
      "close": 185.91000366210938,
      "volume": 5522100
    },
    {
      "time": "2025-09-25",
      "open": 184.42999267578125,
      "high": 185.0800018310547,
      "low": 180.02999877929688,
      "close": 181.4600067138672,
      "volume": 7433800
    },
    {
      "time": "2025-09-26",
      "open": 181.75,
      "high": 185.10000610351562,
      "low": 181.35000610351562,
      "close": 184.83999633789062,
      "volume": 4847900
    },
    {
      "time": "2025-09-29",
      "open": 185.85000610351562,
      "high": 186.8000030517578,
      "low": 183.4499969482422,
      "close": 186.05999755859375,
      "volume": 3513100
    },
    {
      "time": "2025-09-30",
      "open": 186.3800048828125,
      "high": 198.3699951171875,
      "low": 185.66000366210938,
      "close": 198.25999450683594,
      "volume": 7731200
    },
    {
      "time": "2025-10-01",
      "open": 198.7100067138672,
      "high": 213.1300048828125,
      "low": 198.6300048828125,
      "close": 212.8800048828125,
      "volume": 11404100
    },
    {
      "time": "2025-10-02",
      "open": 210.94000244140625,
      "high": 216.16000366210938,
      "low": 210,
      "close": 210.3300018310547,
      "volume": 6798100
    },
    {
      "time": "2025-10-03",
      "open": 211.3300018310547,
      "high": 219.9199981689453,
      "low": 210.22000122070312,
      "close": 214.99000549316406,
      "volume": 5927300
    },
    {
      "time": "2025-10-06",
      "open": 215.00999450683594,
      "high": 215.27999877929688,
      "low": 210.63999938964844,
      "close": 211.7100067138672,
      "volume": 3849500
    },
    {
      "time": "2025-10-07",
      "open": 212.50999450683594,
      "high": 213.9600067138672,
      "low": 208.4600067138672,
      "close": 208.77000427246094,
      "volume": 4008700
    },
    {
      "time": "2025-10-08",
      "open": 206.89999389648438,
      "high": 209.8800048828125,
      "low": 204.89999389648438,
      "close": 204.9600067138672,
      "volume": 5089500
    },
    {
      "time": "2025-10-09",
      "open": 204.80999755859375,
      "high": 207.19000244140625,
      "low": 203.55999755859375,
      "close": 204.47999572753906,
      "volume": 2572600
    },
    {
      "time": "2025-10-10",
      "open": 204.91000366210938,
      "high": 206.4600067138672,
      "low": 202.13999938964844,
      "close": 202.4600067138672,
      "volume": 3585500
    },
    {
      "time": "2025-10-13",
      "open": 203.55999755859375,
      "high": 206.75,
      "low": 202.85000610351562,
      "close": 205.13999938964844,
      "volume": 2229700
    },
    {
      "time": "2025-10-14",
      "open": 202.8800048828125,
      "high": 207.36000061035156,
      "low": 202.3300018310547,
      "close": 206.14999389648438,
      "volume": 2254100
    },
    {
      "time": "2025-10-15",
      "open": 206.97999572753906,
      "high": 209.52000427246094,
      "low": 204.44000244140625,
      "close": 206.10000610351562,
      "volume": 3081000
    },
    {
      "time": "2025-10-16",
      "open": 209.60000610351562,
      "high": 211.58999633789062,
      "low": 205.47999572753906,
      "close": 210.9199981689453,
      "volume": 5818300
    },
    {
      "time": "2025-10-17",
      "open": 210.4600067138672,
      "high": 212.63999938964844,
      "low": 208.64999389648438,
      "close": 209.05999755859375,
      "volume": 4147000
    },
    {
      "time": "2025-10-20",
      "open": 210.25,
      "high": 211.55999755859375,
      "low": 207.74000549316406,
      "close": 208.38999938964844,
      "volume": 4971500
    },
    {
      "time": "2025-10-21",
      "open": 223.5,
      "high": 234.99000549316406,
      "low": 220.72999572753906,
      "close": 220.77000427246094,
      "volume": 10741300
    },
    {
      "time": "2025-10-22",
      "open": 222.5,
      "high": 222.97000122070312,
      "low": 215.27999877929688,
      "close": 218.10000610351562,
      "volume": 4498800
    },
    {
      "time": "2025-10-23",
      "open": 217.60000610351562,
      "high": 223.80999755859375,
      "low": 217.60000610351562,
      "close": 222.72999572753906,
      "volume": 3664000
    },
    {
      "time": "2025-10-24",
      "open": 223.47000122070312,
      "high": 225.0500030517578,
      "low": 222.17999267578125,
      "close": 223.00999450683594,
      "volume": 3955300
    },
    {
      "time": "2025-10-27",
      "open": 223.05999755859375,
      "high": 224.44000244140625,
      "low": 219.3800048828125,
      "close": 221.00999450683594,
      "volume": 3454900
    },
    {
      "time": "2025-10-28",
      "open": 220.57000732421875,
      "high": 221.6300048828125,
      "low": 216.22999572753906,
      "close": 216.89999389648438,
      "volume": 2251700
    },
    {
      "time": "2025-10-29",
      "open": 215.47000122070312,
      "high": 218.55999755859375,
      "low": 212.7100067138672,
      "close": 214.00999450683594,
      "volume": 3030400
    },
    {
      "time": "2025-10-30",
      "open": 214,
      "high": 217.49000549316406,
      "low": 212.80999755859375,
      "close": 215.0500030517578,
      "volume": 2897200
    },
    {
      "time": "2025-10-31",
      "open": 213.05999755859375,
      "high": 217.75,
      "low": 213.00999450683594,
      "close": 215.3800048828125,
      "volume": 4042500
    },
    {
      "time": "2025-11-03",
      "open": 212.97999572753906,
      "high": 215.3800048828125,
      "low": 211.1999969482422,
      "close": 214.05999755859375,
      "volume": 3883300
    },
    {
      "time": "2025-11-04",
      "open": 212.11000061035156,
      "high": 216.11000061035156,
      "low": 211.00999450683594,
      "close": 213.8300018310547,
      "volume": 3079900
    },
    {
      "time": "2025-11-05",
      "open": 212.5800018310547,
      "high": 213.63999938964844,
      "low": 208.89999389648438,
      "close": 212.2100067138672,
      "volume": 2935400
    },
    {
      "time": "2025-11-06",
      "open": 211,
      "high": 212.5,
      "low": 209.47000122070312,
      "close": 210.6699981689453,
      "volume": 2845700
    },
    {
      "time": "2025-11-07",
      "open": 209.6300048828125,
      "high": 211.25999450683594,
      "low": 207.75,
      "close": 209.94000244140625,
      "volume": 3028000
    },
    {
      "time": "2025-11-10",
      "open": 208.8699951171875,
      "high": 211.74000549316406,
      "low": 207.72000122070312,
      "close": 211.1699981689453,
      "volume": 2255200
    },
    {
      "time": "2025-11-11",
      "open": 211.00999450683594,
      "high": 216.58999633789062,
      "low": 210.8800048828125,
      "close": 215.7899932861328,
      "volume": 2843000
    },
    {
      "time": "2025-11-12",
      "open": 215.6300048828125,
      "high": 220.3800048828125,
      "low": 215.42999267578125,
      "close": 219.39999389648438,
      "volume": 4324100
    },
    {
      "time": "2025-11-13",
      "open": 217.75999450683594,
      "high": 226.61000061035156,
      "low": 217.5399932861328,
      "close": 221.1999969482422,
      "volume": 6520000
    },
    {
      "time": "2025-11-14",
      "open": 219.16000366210938,
      "high": 223.36000061035156,
      "low": 217.33999633789062,
      "close": 221.2100067138672,
      "volume": 4552300
    },
    {
      "time": "2025-11-17",
      "open": 219.49000549316406,
      "high": 224.1300048828125,
      "low": 218.1999969482422,
      "close": 220.44000244140625,
      "volume": 3991200
    },
    {
      "time": "2025-11-18",
      "open": 219.13999938964844,
      "high": 226.89999389648438,
      "low": 217.86000061035156,
      "close": 225.50999450683594,
      "volume": 5311300
    },
    {
      "time": "2025-11-19",
      "open": 225,
      "high": 226.38999938964844,
      "low": 220.64999389648438,
      "close": 222.41000366210938,
      "volume": 4483400
    },
    {
      "time": "2025-11-20",
      "open": 222.97999572753906,
      "high": 225.0399932861328,
      "low": 221.33999633789062,
      "close": 222.17999267578125,
      "volume": 2987200
    },
    {
      "time": "2025-11-21",
      "open": 222.75,
      "high": 228.5500030517578,
      "low": 222.0500030517578,
      "close": 227.38999938964844,
      "volume": 3181300
    },
    {
      "time": "2025-11-24",
      "open": 227.5,
      "high": 227.5399932861328,
      "low": 224.08999633789062,
      "close": 226.97999572753906,
      "volume": 4393800
    },
    {
      "time": "2025-11-25",
      "open": 227.13999938964844,
      "high": 232.35000610351562,
      "low": 226.1699981689453,
      "close": 230.77000427246094,
      "volume": 2957500
    },
    {
      "time": "2025-11-26",
      "open": 229.57000732421875,
      "high": 230.9499969482422,
      "low": 227.47000122070312,
      "close": 228.4600067138672,
      "volume": 4135300
    },
    {
      "time": "2025-11-28",
      "open": 228.27999877929688,
      "high": 228.4499969482422,
      "low": 226.55999755859375,
      "close": 226.77999877929688,
      "volume": 1461500
    },
    {
      "time": "2025-12-01",
      "open": 226.55999755859375,
      "high": 227.44000244140625,
      "low": 223.75,
      "close": 224.13999938964844,
      "volume": 3881300
    },
    {
      "time": "2025-12-02",
      "open": 225.86000061035156,
      "high": 228.32000732421875,
      "low": 223.9600067138672,
      "close": 226.58999633789062,
      "volume": 2737100
    },
    {
      "time": "2025-12-03",
      "open": 228,
      "high": 230.64999389648438,
      "low": 227.60000610351562,
      "close": 228.4600067138672,
      "volume": 3761000
    },
    {
      "time": "2025-12-04",
      "open": 227.6999969482422,
      "high": 228.8800048828125,
      "low": 223.77000427246094,
      "close": 227.1300048828125,
      "volume": 4089300
    },
    {
      "time": "2025-12-05",
      "open": 228.02999877929688,
      "high": 228.47999572753906,
      "low": 225,
      "close": 226.25,
      "volume": 3179600
    },
    {
      "time": "2025-12-08",
      "open": 224.8699951171875,
      "high": 226.75999450683594,
      "low": 223.25999450683594,
      "close": 224.47999572753906,
      "volume": 2945900
    },
    {
      "time": "2025-12-09",
      "open": 225.33999633789062,
      "high": 226.7899932861328,
      "low": 223.19000244140625,
      "close": 223.22999572753906,
      "volume": 3369200
    },
    {
      "time": "2025-12-10",
      "open": 224.11000061035156,
      "high": 230.47999572753906,
      "low": 223.27000427246094,
      "close": 230.4199981689453,
      "volume": 3914000
    },
    {
      "time": "2025-12-11",
      "open": 230.25999450683594,
      "high": 232.69000244140625,
      "low": 229.61000061035156,
      "close": 232.3699951171875,
      "volume": 5781800
    },
    {
      "time": "2025-12-12",
      "open": 232.47000122070312,
      "high": 232.82000732421875,
      "low": 226.3300018310547,
      "close": 226.3300018310547,
      "volume": 4858300
    },
    {
      "time": "2025-12-15",
      "open": 227.85000610351562,
      "high": 228.77999877929688,
      "low": 224.32000732421875,
      "close": 228.52999877929688,
      "volume": 4826600
    },
    {
      "time": "2025-12-16",
      "open": 228.24000549316406,
      "high": 228.24000549316406,
      "low": 222.69000244140625,
      "close": 224.6999969482422,
      "volume": 2992100
    },
    {
      "time": "2025-12-17",
      "open": 225.58999633789062,
      "high": 226.6699981689453,
      "low": 222.6199951171875,
      "close": 222.6300048828125,
      "volume": 5088700
    },
    {
      "time": "2025-12-18",
      "open": 223.6699981689453,
      "high": 227.52000427246094,
      "low": 223.3699951171875,
      "close": 224.35000610351562,
      "volume": 3502400
    },
    {
      "time": "2025-12-19",
      "open": 224.63999938964844,
      "high": 225.99000549316406,
      "low": 223.39999389648438,
      "close": 224.83999633789062,
      "volume": 6318100
    },
    {
      "time": "2025-12-22",
      "open": 225.1300048828125,
      "high": 228.66000366210938,
      "low": 224.1199951171875,
      "close": 228.00999450683594,
      "volume": 2576100
    },
    {
      "time": "2025-12-23",
      "open": 227.05999755859375,
      "high": 231.22000122070312,
      "low": 226.0500030517578,
      "close": 230.8300018310547,
      "volume": 1868500
    },
    {
      "time": "2025-12-24",
      "open": 230.74000549316406,
      "high": 231.72999572753906,
      "low": 229.7899932861328,
      "close": 231.47000122070312,
      "volume": 785800
    },
    {
      "time": "2025-12-26",
      "open": 231.5399932861328,
      "high": 231.5399932861328,
      "low": 229.22999572753906,
      "close": 230.32000732421875,
      "volume": 1140700
    },
    {
      "time": "2025-12-29",
      "open": 229.9600067138672,
      "high": 231.64999389648438,
      "low": 229.6699981689453,
      "close": 230.6300048828125,
      "volume": 1666400
    },
    {
      "time": "2025-12-30",
      "open": 230.05999755859375,
      "high": 231.0800018310547,
      "low": 228.86000061035156,
      "close": 230.6699981689453,
      "volume": 1375900
    },
    {
      "time": "2025-12-31",
      "open": 230.89999389648438,
      "high": 231.25,
      "low": 228.8699951171875,
      "close": 228.9199981689453,
      "volume": 1270300
    },
    {
      "time": "2026-01-02",
      "open": 228.80999755859375,
      "high": 232.10000610351562,
      "low": 227.22999572753906,
      "close": 230.39999389648438,
      "volume": 2338300
    },
    {
      "time": "2026-01-05",
      "open": 229.27999877929688,
      "high": 235.6300048828125,
      "low": 229.27999877929688,
      "close": 235.36000061035156,
      "volume": 3191700
    },
    {
      "time": "2026-01-06",
      "open": 235.3300018310547,
      "high": 240.44000244140625,
      "low": 234.82000732421875,
      "close": 236.58999633789062,
      "volume": 2663400
    },
    {
      "time": "2026-01-07",
      "open": 236.85000610351562,
      "high": 238.1199951171875,
      "low": 233.10000610351562,
      "close": 235.57000732421875,
      "volume": 2653300
    },
    {
      "time": "2026-01-08",
      "open": 233.5500030517578,
      "high": 237.6999969482422,
      "low": 233.32000732421875,
      "close": 235,
      "volume": 2533900
    },
    {
      "time": "2026-01-09",
      "open": 237.1999969482422,
      "high": 238.5,
      "low": 233.97999572753906,
      "close": 238.3699951171875,
      "volume": 2536100
    },
    {
      "time": "2026-01-12",
      "open": 238.2899932861328,
      "high": 240.74000549316406,
      "low": 235.99000549316406,
      "close": 239,
      "volume": 3615800
    },
    {
      "time": "2026-01-13",
      "open": 240,
      "high": 241.25999450683594,
      "low": 228.13999938964844,
      "close": 235.55999755859375,
      "volume": 4249900
    },
    {
      "time": "2026-01-14",
      "open": 236.1300048828125,
      "high": 239.27999877929688,
      "low": 235.38999938964844,
      "close": 237.9499969482422,
      "volume": 3136000
    },
    {
      "time": "2026-01-15",
      "open": 236.2100067138672,
      "high": 240.22000122070312,
      "low": 235.07000732421875,
      "close": 239.88999938964844,
      "volume": 2861700
    },
    {
      "time": "2026-01-16",
      "open": 238.49000549316406,
      "high": 240.4199981689453,
      "low": 235.75,
      "close": 235.99000549316406,
      "volume": 3904400
    },
    {
      "time": "2026-01-20",
      "open": 233.49000549316406,
      "high": 238.80999755859375,
      "low": 231.10000610351562,
      "close": 234.3300018310547,
      "volume": 4326400
    },
    {
      "time": "2026-01-21",
      "open": 235.33999633789062,
      "high": 242.22000122070312,
      "low": 234.2899932861328,
      "close": 242.0500030517578,
      "volume": 5042900
    },
    {
      "time": "2026-01-22",
      "open": 242.3300018310547,
      "high": 242.8000030517578,
      "low": 239.49000549316406,
      "close": 240.0800018310547,
      "volume": 2955100
    },
    {
      "time": "2026-01-23",
      "open": 239.63999938964844,
      "high": 240.7899932861328,
      "low": 233.57000732421875,
      "close": 235.00999450683594,
      "volume": 3066600
    },
    {
      "time": "2026-01-26",
      "open": 235.99000549316406,
      "high": 238.67999267578125,
      "low": 235.1999969482422,
      "close": 236.7100067138672,
      "volume": 4471000
    },
    {
      "time": "2026-01-27",
      "open": 234.02000427246094,
      "high": 237.27000427246094,
      "low": 233,
      "close": 235.75,
      "volume": 4299300
    },
    {
      "time": "2026-01-28",
      "open": 229,
      "high": 235.14999389648438,
      "low": 223.08999633789062,
      "close": 224.5399932861328,
      "volume": 7764000
    },
    {
      "time": "2026-01-29",
      "open": 223.32000732421875,
      "high": 223.67999267578125,
      "low": 218.44000244140625,
      "close": 219.6199951171875,
      "volume": 7444900
    },
    {
      "time": "2026-01-30",
      "open": 219.3699951171875,
      "high": 221,
      "low": 217.30999755859375,
      "close": 218.88999938964844,
      "volume": 5627900
    },
    {
      "time": "2026-02-02",
      "open": 219.4499969482422,
      "high": 224.10000610351562,
      "low": 216.83999633789062,
      "close": 223.4199981689453,
      "volume": 4782600
    },
    {
      "time": "2026-02-03",
      "open": 221.52000427246094,
      "high": 226.02999877929688,
      "low": 216.16000366210938,
      "close": 216.60000610351562,
      "volume": 4210700
    },
    {
      "time": "2026-02-04",
      "open": 217.39999389648438,
      "high": 220.6300048828125,
      "low": 216.64999389648438,
      "close": 219.52999877929688,
      "volume": 3938500
    },
    {
      "time": "2026-02-05",
      "open": 219.0800018310547,
      "high": 220,
      "low": 214.94000244140625,
      "close": 215.75,
      "volume": 4141900
    },
    {
      "time": "2026-02-06",
      "open": 216.9499969482422,
      "high": 218.39999389648438,
      "low": 214.39999389648438,
      "close": 216.61000061035156,
      "volume": 4311100
    },
    {
      "time": "2026-02-09",
      "open": 214.63999938964844,
      "high": 217.8300018310547,
      "low": 212.83999633789062,
      "close": 216.66000366210938,
      "volume": 3559600
    },
    {
      "time": "2026-02-10",
      "open": 217.35000610351562,
      "high": 220.86000061035156,
      "low": 214.83999633789062,
      "close": 219.75,
      "volume": 4420700
    },
    {
      "time": "2026-02-11",
      "open": 218.14999389648438,
      "high": 220.66000366210938,
      "low": 216.22999572753906,
      "close": 219.97999572753906,
      "volume": 4539000
    },
    {
      "time": "2026-02-12",
      "open": 218.9199981689453,
      "high": 219.60000610351562,
      "low": 208.5500030517578,
      "close": 214.94000244140625,
      "volume": 5167100
    },
    {
      "time": "2026-02-13",
      "open": 216.0500030517578,
      "high": 218.75,
      "low": 210.7899932861328,
      "close": 212.5800018310547,
      "volume": 5286400
    },
    {
      "time": "2026-02-17",
      "open": 201.8000030517578,
      "high": 208.5,
      "low": 201,
      "close": 206.36000061035156,
      "volume": 8709200
    },
    {
      "time": "2026-02-18",
      "open": 205.85000610351562,
      "high": 209.3000030517578,
      "low": 204.22000122070312,
      "close": 208.55999755859375,
      "volume": 4646900
    },
    {
      "time": "2026-02-19",
      "open": 207.02999877929688,
      "high": 211.25999450683594,
      "low": 206.58999633789062,
      "close": 211.25,
      "volume": 4763700
    },
    {
      "time": "2026-02-20",
      "open": 208.74000549316406,
      "high": 212.69000244140625,
      "low": 208.74000549316406,
      "close": 209.5,
      "volume": 4471100
    },
    {
      "time": "2026-02-23",
      "open": 208,
      "high": 211.35000610351562,
      "low": 206.30999755859375,
      "close": 210.9199981689453,
      "volume": 2400600
    },
    {
      "time": "2026-02-24",
      "open": 210.3800048828125,
      "high": 212.5,
      "low": 209.0500030517578,
      "close": 209.19000244140625,
      "volume": 3176000
    },
    {
      "time": "2026-02-25",
      "open": 210.33999633789062,
      "high": 211.0399932861328,
      "low": 208.94000244140625,
      "close": 209.52000427246094,
      "volume": 2810300
    },
    {
      "time": "2026-02-26",
      "open": 209.0800018310547,
      "high": 210.75,
      "low": 206.7899932861328,
      "close": 209.36000061035156,
      "volume": 2839800
    },
    {
      "time": "2026-02-27",
      "open": 208.00999450683594,
      "high": 210.67999267578125,
      "low": 206.8800048828125,
      "close": 210.63999938964844,
      "volume": 5242600
    },
    {
      "time": "2026-03-02",
      "open": 208,
      "high": 208.02000427246094,
      "low": 204.6699981689453,
      "close": 206,
      "volume": 3195800
    },
    {
      "time": "2026-03-03",
      "open": 202.27999877929688,
      "high": 205,
      "low": 200.6699981689453,
      "close": 204.00999450683594,
      "volume": 4620900
    },
    {
      "time": "2026-03-04",
      "open": 204.61000061035156,
      "high": 206.77999877929688,
      "low": 203.0399932861328,
      "close": 204.72999572753906,
      "volume": 2958400
    },
    {
      "time": "2026-03-05",
      "open": 202.27000427246094,
      "high": 204.7100067138672,
      "low": 199.72000122070312,
      "close": 202,
      "volume": 4771400
    },
    {
      "time": "2026-03-06",
      "open": 200,
      "high": 200.82000732421875,
      "low": 195.11000061035156,
      "close": 195.5,
      "volume": 4237700
    },
    {
      "time": "2026-03-09",
      "open": 194.8300018310547,
      "high": 199.38999938964844,
      "low": 193.38999938964844,
      "close": 198.8000030517578,
      "volume": 3522600
    },
    {
      "time": "2026-03-10",
      "open": 198.16000366210938,
      "high": 198.55999755859375,
      "low": 195.16000366210938,
      "close": 195.22000122070312,
      "volume": 3190400
    },
    {
      "time": "2026-03-11",
      "open": 194.6999969482422,
      "high": 196.52000427246094,
      "low": 193.30999755859375,
      "close": 195.05999755859375,
      "volume": 2957500
    },
    {
      "time": "2026-03-12",
      "open": 193.1699981689453,
      "high": 193.91000366210938,
      "low": 186.17999267578125,
      "close": 186.25999450683594,
      "volume": 5235300
    },
    {
      "time": "2026-03-13",
      "open": 187.77000427246094,
      "high": 189.3699951171875,
      "low": 185.24000549316406,
      "close": 187.32000732421875,
      "volume": 4134100
    },
    {
      "time": "2026-03-16",
      "open": 188.99000549316406,
      "high": 191.9199981689453,
      "low": 187.5,
      "close": 191.38999938964844,
      "volume": 4333500
    },
    {
      "time": "2026-03-17",
      "open": 193.5,
      "high": 196.75,
      "low": 193.2899932861328,
      "close": 195.2100067138672,
      "volume": 3751700
    },
    {
      "time": "2026-03-18",
      "open": 193.52000427246094,
      "high": 194.1300048828125,
      "low": 190.8699951171875,
      "close": 191.5,
      "volume": 4123800
    },
    {
      "time": "2026-03-19",
      "open": 189.8300018310547,
      "high": 191.38999938964844,
      "low": 187.41000366210938,
      "close": 190.11000061035156,
      "volume": 3353500
    },
    {
      "time": "2026-03-20",
      "open": 189.47999572753906,
      "high": 191.27999877929688,
      "low": 187.97000122070312,
      "close": 189.35000610351562,
      "volume": 5686200
    },
    {
      "time": "2026-03-23",
      "open": 192.6300048828125,
      "high": 193.75,
      "low": 189.36000061035156,
      "close": 190,
      "volume": 3147000
    },
    {
      "time": "2026-03-24",
      "open": 187.22000122070312,
      "high": 191.5,
      "low": 186.00999450683594,
      "close": 190.10000610351562,
      "volume": 4195500
    },
    {
      "time": "2026-03-25",
      "open": 191.77000427246094,
      "high": 192.9600067138672,
      "low": 184.99000549316406,
      "close": 187.14999389648438,
      "volume": 5265500
    },
    {
      "time": "2026-03-26",
      "open": 185.50999450683594,
      "high": 188.8300018310547,
      "low": 185.5,
      "close": 188.0500030517578,
      "volume": 3695000
    },
    {
      "time": "2026-03-27",
      "open": 184.72999572753906,
      "high": 186.00999450683594,
      "low": 181.00999450683594,
      "close": 181.52000427246094,
      "volume": 5857600
    },
    {
      "time": "2026-03-30",
      "open": 183.6199951171875,
      "high": 185.72999572753906,
      "low": 181.75,
      "close": 183.88999938964844,
      "volume": 3979700
    },
    {
      "time": "2026-03-31",
      "open": 186.77000427246094,
      "high": 190.4499969482422,
      "low": 185.3800048828125,
      "close": 189.60000610351562,
      "volume": 4659500
    },
    {
      "time": "2026-04-01",
      "open": 190.55999755859375,
      "high": 192.42999267578125,
      "low": 189.47000122070312,
      "close": 190.7899932861328,
      "volume": 3770600
    },
    {
      "time": "2026-04-02",
      "open": 189.4600067138672,
      "high": 193.8000030517578,
      "low": 188,
      "close": 191.1199951171875,
      "volume": 2739700
    },
    {
      "time": "2026-04-06",
      "open": 190.6300048828125,
      "high": 192.52999877929688,
      "low": 189.47000122070312,
      "close": 192.1199951171875,
      "volume": 2595700
    },
    {
      "time": "2026-04-07",
      "open": 191.2100067138672,
      "high": 192.1199951171875,
      "low": 188.72999572753906,
      "close": 191.00999450683594,
      "volume": 2932700
    },
    {
      "time": "2026-04-08",
      "open": 195.89999389648438,
      "high": 198.55999755859375,
      "low": 194.99000549316406,
      "close": 196.19000244140625,
      "volume": 2610000
    },
    {
      "time": "2026-04-09",
      "open": 194.77999877929688,
      "high": 195.69000244140625,
      "low": 191.0800018310547,
      "close": 192.99000549316406,
      "volume": 2903200
    },
    {
      "time": "2026-04-10",
      "open": 193.72999572753906,
      "high": 193.72999572753906,
      "low": 189.44000244140625,
      "close": 189.61000061035156,
      "volume": 3188900
    },
    {
      "time": "2026-04-13",
      "open": 188.6699981689453,
      "high": 196.52000427246094,
      "low": 188.05999755859375,
      "close": 195.8699951171875,
      "volume": 4836300
    },
    {
      "time": "2026-04-14",
      "open": 195.6199951171875,
      "high": 200.39999389648438,
      "low": 195.08999633789062,
      "close": 198.61000061035156,
      "volume": 3336400
    },
    {
      "time": "2026-04-15",
      "open": 199.0500030517578,
      "high": 199.47999572753906,
      "low": 197.27999877929688,
      "close": 198.13999938964844,
      "volume": 3180500
    },
    {
      "time": "2026-04-16",
      "open": 196.0399932861328,
      "high": 196.38999938964844,
      "low": 193.07000732421875,
      "close": 193.77999877929688,
      "volume": 3760400
    },
    {
      "time": "2026-04-17",
      "open": 194.5800018310547,
      "high": 197.02000427246094,
      "low": 194.25999450683594,
      "close": 194.75,
      "volume": 4243400
    },
    {
      "time": "2026-04-20",
      "open": 193.22000122070312,
      "high": 195.8699951171875,
      "low": 192.74000549316406,
      "close": 195.5,
      "volume": 5271400
    },
    {
      "time": "2026-04-21",
      "open": 197,
      "high": 200.5,
      "low": 190.4600067138672,
      "close": 194.5399932861328,
      "volume": 7862900
    },
    {
      "time": "2026-04-22",
      "open": 193.9499969482422,
      "high": 195.00999450683594,
      "low": 183.7100067138672,
      "close": 184.0399932861328,
      "volume": 5904700
    },
    {
      "time": "2026-04-23",
      "open": 180.82000732421875,
      "high": 180.97999572753906,
      "low": 175,
      "close": 178.57000732421875,
      "volume": 10185100
    },
    {
      "time": "2026-04-24",
      "open": 178.57000732421875,
      "high": 178.97999572753906,
      "low": 176.47999572753906,
      "close": 177.25,
      "volume": 6410700
    },
    {
      "time": "2026-04-27",
      "open": 176.75999450683594,
      "high": 181.4499969482422,
      "low": 176.50999450683594,
      "close": 180.6199951171875,
      "volume": 5322900
    },
    {
      "time": "2026-04-28",
      "open": 182.66000366210938,
      "high": 183,
      "low": 177.3000030517578,
      "close": 178.97999572753906,
      "volume": 5048600
    },
    {
      "time": "2026-04-29",
      "open": 178.14999389648438,
      "high": 179.3300018310547,
      "low": 176.6999969482422,
      "close": 178.8000030517578,
      "volume": 5932600
    },
    {
      "time": "2026-04-30",
      "open": 178.8000030517578,
      "high": 180.27000427246094,
      "low": 176.75,
      "close": 178.9499969482422,
      "volume": 5142400
    },
    {
      "time": "2026-05-01",
      "open": 179.82000732421875,
      "high": 179.8699951171875,
      "low": 174.60000610351562,
      "close": 175.14999389648438,
      "volume": 3880000
    },
    {
      "time": "2026-05-04",
      "open": 174.6199951171875,
      "high": 175.5399932861328,
      "low": 172.33999633789062,
      "close": 174.0399932861328,
      "volume": 4532200
    },
    {
      "time": "2026-05-05",
      "open": 175.8000030517578,
      "high": 177.67999267578125,
      "low": 173.25999450683594,
      "close": 174.6300048828125,
      "volume": 3806100
    },
    {
      "time": "2026-05-06",
      "open": 176.72999572753906,
      "high": 176.9600067138672,
      "low": 172.05999755859375,
      "close": 174.9199981689453,
      "volume": 5983300
    },
    {
      "time": "2026-05-07",
      "open": 175.85000610351562,
      "high": 177.00999450683594,
      "low": 173.38999938964844,
      "close": 175.66000366210938,
      "volume": 4481900
    },
    {
      "time": "2026-05-08",
      "open": 174.97000122070312,
      "high": 175.47999572753906,
      "low": 170.74000549316406,
      "close": 171.16000366210938,
      "volume": 5846000
    },
    {
      "time": "2026-05-11",
      "open": 171.72999572753906,
      "high": 171.72999572753906,
      "low": 165.25,
      "close": 166.52000427246094,
      "volume": 7378300
    },
    {
      "time": "2026-05-12",
      "open": 167,
      "high": 167.92999267578125,
      "low": 165.57000732421875,
      "close": 166.25999450683594,
      "volume": 5417200
    },
    {
      "time": "2026-05-13",
      "open": 166.2899932861328,
      "high": 167.6199951171875,
      "low": 163.32000732421875,
      "close": 165.99000549316406,
      "volume": 6526600
    },
    {
      "time": "2026-05-14",
      "open": 166.5,
      "high": 169.2899932861328,
      "low": 164.41000366210938,
      "close": 164.5399932861328,
      "volume": 4208600
    },
    {
      "time": "2026-05-15",
      "open": 165.5800018310547,
      "high": 166.27999877929688,
      "low": 160.92999267578125,
      "close": 161.91000366210938,
      "volume": 4054000
    },
    {
      "time": "2026-05-18",
      "open": 161.8300018310547,
      "high": 164.5500030517578,
      "low": 161.22999572753906,
      "close": 163.86000061035156,
      "volume": 4955100
    },
    {
      "time": "2026-05-19",
      "open": 164.41000366210938,
      "high": 171.5,
      "low": 164.07000732421875,
      "close": 167.0399932861328,
      "volume": 5744100
    },
    {
      "time": "2026-05-20",
      "open": 167.25999450683594,
      "high": 171.27999877929688,
      "low": 164.10000610351562,
      "close": 171.1199951171875,
      "volume": 4158800
    },
    {
      "time": "2026-05-21",
      "open": 170.83999633789062,
      "high": 173.83999633789062,
      "low": 167.97999572753906,
      "close": 173.3300018310547,
      "volume": 4237800
    },
    {
      "time": "2026-05-22",
      "open": 173.5399932861328,
      "high": 174.9499969482422,
      "low": 171.13999938964844,
      "close": 172,
      "volume": 2995000
    },
    {
      "time": "2026-05-26",
      "open": 171.1699981689453,
      "high": 173.64999389648438,
      "low": 169.8800048828125,
      "close": 172.80999755859375,
      "volume": 3283100
    },
    {
      "time": "2026-05-27",
      "open": 173.80999755859375,
      "high": 176.58999633789062,
      "low": 171.60000610351562,
      "close": 173.1300048828125,
      "volume": 3264700
    },
    {
      "time": "2026-05-28",
      "open": 174.55999755859375,
      "high": 181.1999969482422,
      "low": 174.55999755859375,
      "close": 180.6300048828125,
      "volume": 5753700
    },
    {
      "time": "2026-05-29",
      "open": 181.05999755859375,
      "high": 184.3300018310547,
      "low": 179.27000427246094,
      "close": 182.6699981689453,
      "volume": 6993100
    },
    {
      "time": "2026-06-01",
      "open": 182.5500030517578,
      "high": 182.5500030517578,
      "low": 178.99000549316406,
      "close": 179.8699951171875,
      "volume": 3652500
    },
    {
      "time": "2026-06-02",
      "open": 177.74000549316406,
      "high": 179.33999633789062,
      "low": 175.5,
      "close": 176.11000061035156,
      "volume": 2914100
    },
    {
      "time": "2026-06-03",
      "open": 175.86000061035156,
      "high": 178.5399932861328,
      "low": 173.6300048828125,
      "close": 178.0800018310547,
      "volume": 2909800
    },
    {
      "time": "2026-06-04",
      "open": 182.27000427246094,
      "high": 187.7899932861328,
      "low": 181.72000122070312,
      "close": 186.63999938964844,
      "volume": 7771100
    },
    {
      "time": "2026-06-05",
      "open": 188,
      "high": 188.75,
      "low": 183.7899932861328,
      "close": 184.3000030517578,
      "volume": 3305400
    },
    {
      "time": "2026-06-08",
      "open": 184.5500030517578,
      "high": 187.38999938964844,
      "low": 183.1999969482422,
      "close": 183.52999877929688,
      "volume": 3148700
    },
    {
      "time": "2026-06-09",
      "open": 185.00999450683594,
      "high": 189.2100067138672,
      "low": 183.75,
      "close": 188.41000366210938,
      "volume": 5872200
    },
    {
      "time": "2026-06-10",
      "open": 186.8699951171875,
      "high": 188.17999267578125,
      "low": 183.58999633789062,
      "close": 183.6300048828125,
      "volume": 3215300
    },
    {
      "time": "2026-06-11",
      "open": 182.49000549316406,
      "high": 184.1300048828125,
      "low": 177.92999267578125,
      "close": 180.7899932861328,
      "volume": 3534200
    },
    {
      "time": "2026-06-12",
      "open": 181.4499969482422,
      "high": 182.63999938964844,
      "low": 179.5,
      "close": 180.10000610351562,
      "volume": 3126700
    },
    {
      "time": "2026-06-15",
      "open": 180.9199981689453,
      "high": 182,
      "low": 179.57000732421875,
      "close": 181.10000610351562,
      "volume": 3931600
    },
    {
      "time": "2026-06-16",
      "open": 181.4600067138672,
      "high": 183.5500030517578,
      "low": 180.5,
      "close": 181.35000610351562,
      "volume": 2834000
    },
    {
      "time": "2026-06-17",
      "open": 180.74000549316406,
      "high": 182.4199981689453,
      "low": 176.60000610351562,
      "close": 177.75999450683594,
      "volume": 2692200
    },
    {
      "time": "2026-06-18",
      "open": 175.5500030517578,
      "high": 178.50999450683594,
      "low": 174.22000122070312,
      "close": 177.1699981689453,
      "volume": 7258500
    },
    {
      "time": "2026-06-22",
      "open": 176.44000244140625,
      "high": 179.3000030517578,
      "low": 175,
      "close": 178.19000244140625,
      "volume": 3691900
    },
    {
      "time": "2026-06-23",
      "open": 179.07000732421875,
      "high": 181.7100067138672,
      "low": 177.07000732421875,
      "close": 178.97000122070312,
      "volume": 4149800
    },
    {
      "time": "2026-06-24",
      "open": 181.05999755859375,
      "high": 189.47999572753906,
      "low": 179.92999267578125,
      "close": 188.8699951171875,
      "volume": 5647000
    },
    {
      "time": "2026-06-25",
      "open": 189.69000244140625,
      "high": 197.57000732421875,
      "low": 189.69000244140625,
      "close": 193.2100067138672,
      "volume": 6090900
    },
    {
      "time": "2026-06-26",
      "open": 192.8300018310547,
      "high": 196.19000244140625,
      "low": 192.2899932861328,
      "close": 196.19000244140625,
      "volume": 6090400
    },
    {
      "time": "2026-06-29",
      "open": 195.4499969482422,
      "high": 197,
      "low": 191.5399932861328,
      "close": 192.77999877929688,
      "volume": 3522500
    },
    {
      "time": "2026-06-30",
      "open": 193.8000030517578,
      "high": 193.99000549316406,
      "low": 188.99000549316406,
      "close": 190.47999572753906,
      "volume": 3471100
    },
    {
      "time": "2026-07-01",
      "open": 191.97000122070312,
      "high": 196.0399932861328,
      "low": 190.5800018310547,
      "close": 193.72000122070312,
      "volume": 4515600
    },
    {
      "time": "2026-07-02",
      "open": 197.47000122070312,
      "high": 198.22999572753906,
      "low": 194.47000122070312,
      "close": 197.92999267578125,
      "volume": 4035400
    },
    {
      "time": "2026-07-06",
      "open": 195.30999755859375,
      "high": 196.60000610351562,
      "low": 189.77999877929688,
      "close": 193.6199951171875,
      "volume": 4663800
    },
    {
      "time": "2026-07-07",
      "open": 197.4199981689453,
      "high": 197.8800048828125,
      "low": 192.13999938964844,
      "close": 194.19000244140625,
      "volume": 3248900
    },
    {
      "time": "2026-07-08",
      "open": 191.75999450683594,
      "high": 192.47999572753906,
      "low": 190.11000061035156,
      "close": 190.77000427246094,
      "volume": 2502600
    },
    {
      "time": "2026-07-09",
      "open": 190.5,
      "high": 195.99000549316406,
      "low": 190,
      "close": 195.97999572753906,
      "volume": 2657100
    },
    {
      "time": "2026-07-10",
      "open": 197.5800018310547,
      "high": 199.83999633789062,
      "low": 195.0500030517578,
      "close": 199.0500030517578,
      "volume": 3847600
    },
    {
      "time": "2026-07-13",
      "open": 198.6999969482422,
      "high": 200.83999633789062,
      "low": 198,
      "close": 200.16000366210938,
      "volume": 2918800
    },
    {
      "time": "2026-07-14",
      "open": 198.02999877929688,
      "high": 202.3300018310547,
      "low": 197.3699951171875,
      "close": 199.0500030517578,
      "volume": 4188500
    },
    {
      "time": "2026-07-15",
      "open": 200,
      "high": 202.36000061035156,
      "low": 199.33999633789062,
      "close": 200.7899932861328,
      "volume": 4469300
    },
    {
      "time": "2026-07-16",
      "open": 201.41000366210938,
      "high": 205.27999877929688,
      "low": 200.36000061035156,
      "close": 205.00999450683594,
      "volume": 4237500
    },
    {
      "time": "2026-07-17",
      "open": 203.4499969482422,
      "high": 206.58999633789062,
      "low": 202.13999938964844,
      "close": 203.8300018310547,
      "volume": 4965900
    },
    {
      "time": "2026-07-20",
      "open": 202,
      "high": 204.3300018310547,
      "low": 200,
      "close": 201.11000061035156,
      "volume": 6202200
    },
    {
      "time": "2026-07-21",
      "open": 168.83999633789062,
      "high": 179.25999450683594,
      "low": 165.75,
      "close": 179.00999450683594,
      "volume": 28098200
    },
    {
      "time": "2026-07-22",
      "open": 178.47000122070312,
      "high": 180.1199951171875,
      "low": 173,
      "close": 179.13999938964844,
      "volume": 10886700
    },
    {
      "time": "2026-07-23",
      "open": 185.1199951171875,
      "high": 192.88999938964844,
      "low": 183.8699951171875,
      "close": 192.5,
      "volume": 11552800
    },
    {
      "time": "2026-07-24",
      "open": 193.0800018310547,
      "high": 194.8000030517578,
      "low": 190,
      "close": 191.5,
      "volume": 5964050
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 200.14100006103516
    },
    {
      "time": "2025-10-06",
      "value": 200.26560028076173
    },
    {
      "time": "2025-10-07",
      "value": 200.38220031738283
    },
    {
      "time": "2025-10-08",
      "value": 200.34440032958983
    },
    {
      "time": "2025-10-09",
      "value": 200.35420013427733
    },
    {
      "time": "2025-10-10",
      "value": 200.4602001953125
    },
    {
      "time": "2025-10-13",
      "value": 200.62120025634766
    },
    {
      "time": "2025-10-14",
      "value": 200.795
    },
    {
      "time": "2025-10-15",
      "value": 200.93620025634766
    },
    {
      "time": "2025-10-16",
      "value": 201.25120025634766
    },
    {
      "time": "2025-10-17",
      "value": 201.46260009765626
    },
    {
      "time": "2025-10-20",
      "value": 201.61920013427735
    },
    {
      "time": "2025-10-21",
      "value": 202.03940032958985
    },
    {
      "time": "2025-10-22",
      "value": 202.28700042724608
    },
    {
      "time": "2025-10-23",
      "value": 202.5588003540039
    },
    {
      "time": "2025-10-24",
      "value": 202.81460021972657
    },
    {
      "time": "2025-10-27",
      "value": 203.01620025634764
    },
    {
      "time": "2025-10-28",
      "value": 203.17400024414061
    },
    {
      "time": "2025-10-29",
      "value": 203.2102001953125
    },
    {
      "time": "2025-10-30",
      "value": 203.28320037841797
    },
    {
      "time": "2025-10-31",
      "value": 203.51280059814454
    },
    {
      "time": "2025-11-03",
      "value": 203.55800048828124
    },
    {
      "time": "2025-11-04",
      "value": 203.68000061035156
    },
    {
      "time": "2025-11-05",
      "value": 203.7992007446289
    },
    {
      "time": "2025-11-06",
      "value": 203.9126007080078
    },
    {
      "time": "2025-11-07",
      "value": 204.0056008911133
    },
    {
      "time": "2025-11-10",
      "value": 204.11260070800782
    },
    {
      "time": "2025-11-11",
      "value": 204.3526007080078
    },
    {
      "time": "2025-11-12",
      "value": 204.75180053710938
    },
    {
      "time": "2025-11-13",
      "value": 205.19520050048828
    },
    {
      "time": "2025-11-14",
      "value": 205.61520050048827
    },
    {
      "time": "2025-11-17",
      "value": 206.05140045166016
    },
    {
      "time": "2025-11-18",
      "value": 206.6750003051758
    },
    {
      "time": "2025-11-19",
      "value": 207.27140045166016
    },
    {
      "time": "2025-11-20",
      "value": 207.8118002319336
    },
    {
      "time": "2025-11-21",
      "value": 208.5586001586914
    },
    {
      "time": "2025-11-24",
      "value": 209.32740020751953
    },
    {
      "time": "2025-11-25",
      "value": 210.13340026855468
    },
    {
      "time": "2025-11-26",
      "value": 210.84380035400392
    },
    {
      "time": "2025-11-28",
      "value": 211.47400024414063
    },
    {
      "time": "2025-12-01",
      "value": 212.09100036621095
    },
    {
      "time": "2025-12-02",
      "value": 212.8136001586914
    },
    {
      "time": "2025-12-03",
      "value": 213.5884002685547
    },
    {
      "time": "2025-12-04",
      "value": 214.41280029296874
    },
    {
      "time": "2025-12-05",
      "value": 215.3086001586914
    },
    {
      "time": "2025-12-08",
      "value": 216.10140014648437
    },
    {
      "time": "2025-12-09",
      "value": 216.8448001098633
    },
    {
      "time": "2025-12-10",
      "value": 217.48800018310547
    },
    {
      "time": "2025-12-11",
      "value": 217.87779998779297
    },
    {
      "time": "2025-12-12",
      "value": 218.19779998779296
    },
    {
      "time": "2025-12-15",
      "value": 218.46859985351563
    },
    {
      "time": "2025-12-16",
      "value": 218.72839965820313
    },
    {
      "time": "2025-12-17",
      "value": 219.00559967041016
    },
    {
      "time": "2025-12-18",
      "value": 219.39339965820312
    },
    {
      "time": "2025-12-19",
      "value": 219.80059967041015
    },
    {
      "time": "2025-12-22",
      "value": 220.31159942626954
    },
    {
      "time": "2025-12-23",
      "value": 220.82539947509767
    },
    {
      "time": "2025-12-24",
      "value": 221.33179962158204
    },
    {
      "time": "2025-12-26",
      "value": 221.8161996459961
    },
    {
      "time": "2025-12-29",
      "value": 222.21039978027343
    },
    {
      "time": "2025-12-30",
      "value": 222.64259979248047
    },
    {
      "time": "2025-12-31",
      "value": 223.0531997680664
    },
    {
      "time": "2026-01-02",
      "value": 223.24579956054689
    },
    {
      "time": "2026-01-05",
      "value": 223.5909994506836
    },
    {
      "time": "2026-01-06",
      "value": 223.86819946289063
    },
    {
      "time": "2026-01-07",
      "value": 224.1193997192383
    },
    {
      "time": "2026-01-08",
      "value": 224.39919982910158
    },
    {
      "time": "2026-01-09",
      "value": 224.8285998535156
    },
    {
      "time": "2026-01-12",
      "value": 225.3283999633789
    },
    {
      "time": "2026-01-13",
      "value": 225.73859985351564
    },
    {
      "time": "2026-01-14",
      "value": 226.18999969482422
    },
    {
      "time": "2026-01-15",
      "value": 226.70659973144532
    },
    {
      "time": "2026-01-16",
      "value": 227.1497998046875
    },
    {
      "time": "2026-01-20",
      "value": 227.59219970703126
    },
    {
      "time": "2026-01-21",
      "value": 228.2197998046875
    },
    {
      "time": "2026-01-22",
      "value": 228.82259979248047
    },
    {
      "time": "2026-01-23",
      "value": 229.2993997192383
    },
    {
      "time": "2026-01-26",
      "value": 229.71779998779297
    },
    {
      "time": "2026-01-27",
      "value": 230.04480010986327
    },
    {
      "time": "2026-01-28",
      "value": 230.1116000366211
    },
    {
      "time": "2026-01-29",
      "value": 230.0797998046875
    },
    {
      "time": "2026-01-30",
      "value": 230.04879974365235
    },
    {
      "time": "2026-02-02",
      "value": 230.00699981689453
    },
    {
      "time": "2026-02-03",
      "value": 229.89079986572267
    },
    {
      "time": "2026-02-04",
      "value": 229.83779998779298
    },
    {
      "time": "2026-02-05",
      "value": 229.605
    },
    {
      "time": "2026-02-06",
      "value": 229.39760009765624
    },
    {
      "time": "2026-02-09",
      "value": 229.1154000854492
    },
    {
      "time": "2026-02-10",
      "value": 228.94119995117188
    },
    {
      "time": "2026-02-11",
      "value": 228.80519989013672
    },
    {
      "time": "2026-02-12",
      "value": 228.6211999511719
    },
    {
      "time": "2026-02-13",
      "value": 228.34100006103515
    },
    {
      "time": "2026-02-17",
      "value": 227.89899993896483
    },
    {
      "time": "2026-02-18",
      "value": 227.52759979248046
    },
    {
      "time": "2026-02-19",
      "value": 227.22759979248048
    },
    {
      "time": "2026-02-20",
      "value": 226.9279998779297
    },
    {
      "time": "2026-02-23",
      "value": 226.6817999267578
    },
    {
      "time": "2026-02-24",
      "value": 226.25720001220702
    },
    {
      "time": "2026-02-25",
      "value": 225.8002001953125
    },
    {
      "time": "2026-02-26",
      "value": 225.46080017089844
    },
    {
      "time": "2026-02-27",
      "value": 225.10300018310548
    },
    {
      "time": "2026-03-02",
      "value": 224.72900024414062
    },
    {
      "time": "2026-03-03",
      "value": 224.3566000366211
    },
    {
      "time": "2026-03-04",
      "value": 223.96419982910157
    },
    {
      "time": "2026-03-05",
      "value": 223.50739990234376
    },
    {
      "time": "2026-03-06",
      "value": 222.85720001220704
    },
    {
      "time": "2026-03-09",
      "value": 222.2166000366211
    },
    {
      "time": "2026-03-10",
      "value": 221.4916000366211
    },
    {
      "time": "2026-03-11",
      "value": 220.7863998413086
    },
    {
      "time": "2026-03-12",
      "value": 219.89899963378906
    },
    {
      "time": "2026-03-13",
      "value": 219.03199981689454
    },
    {
      "time": "2026-03-16",
      "value": 218.2813998413086
    },
    {
      "time": "2026-03-17",
      "value": 217.57760009765624
    },
    {
      "time": "2026-03-18",
      "value": 216.70040008544922
    },
    {
      "time": "2026-03-19",
      "value": 215.77080017089844
    },
    {
      "time": "2026-03-20",
      "value": 214.84640014648437
    },
    {
      "time": "2026-03-23",
      "value": 213.94640014648436
    },
    {
      "time": "2026-03-24",
      "value": 212.98100036621094
    },
    {
      "time": "2026-03-25",
      "value": 211.94400024414062
    },
    {
      "time": "2026-03-26",
      "value": 210.9938003540039
    },
    {
      "time": "2026-03-27",
      "value": 209.86520050048827
    },
    {
      "time": "2026-03-30",
      "value": 208.7452005004883
    },
    {
      "time": "2026-03-31",
      "value": 207.81740051269531
    },
    {
      "time": "2026-04-01",
      "value": 206.94660034179688
    },
    {
      "time": "2026-04-02",
      "value": 205.92800018310547
    },
    {
      "time": "2026-04-06",
      "value": 204.96880004882811
    },
    {
      "time": "2026-04-07",
      "value": 204.08880004882812
    },
    {
      "time": "2026-04-08",
      "value": 203.27839996337892
    },
    {
      "time": "2026-04-09",
      "value": 202.42320007324219
    },
    {
      "time": "2026-04-10",
      "value": 201.72460021972657
    },
    {
      "time": "2026-04-13",
      "value": 201.24960021972657
    },
    {
      "time": "2026-04-14",
      "value": 200.84400024414063
    },
    {
      "time": "2026-04-15",
      "value": 200.3384002685547
    },
    {
      "time": "2026-04-16",
      "value": 199.8820001220703
    },
    {
      "time": "2026-04-17",
      "value": 199.38640014648436
    },
    {
      "time": "2026-04-20",
      "value": 198.98140014648436
    },
    {
      "time": "2026-04-21",
      "value": 198.54
    },
    {
      "time": "2026-04-22",
      "value": 197.88759979248047
    },
    {
      "time": "2026-04-23",
      "value": 197.06399993896486
    },
    {
      "time": "2026-04-24",
      "value": 196.20940002441407
    },
    {
      "time": "2026-04-27",
      "value": 195.5229998779297
    },
    {
      "time": "2026-04-28",
      "value": 194.85099975585936
    },
    {
      "time": "2026-04-29",
      "value": 194.2997998046875
    },
    {
      "time": "2026-04-30",
      "value": 193.70759979248047
    },
    {
      "time": "2026-05-01",
      "value": 192.98559967041015
    },
    {
      "time": "2026-05-04",
      "value": 192.2763995361328
    },
    {
      "time": "2026-05-05",
      "value": 191.55059967041015
    },
    {
      "time": "2026-05-06",
      "value": 190.86519958496095
    },
    {
      "time": "2026-05-07",
      "value": 190.1879995727539
    },
    {
      "time": "2026-05-08",
      "value": 189.42399963378907
    },
    {
      "time": "2026-05-11",
      "value": 188.5415997314453
    },
    {
      "time": "2026-05-12",
      "value": 187.74679962158203
    },
    {
      "time": "2026-05-13",
      "value": 186.98639984130858
    },
    {
      "time": "2026-05-14",
      "value": 186.18259979248046
    },
    {
      "time": "2026-05-15",
      "value": 185.38079986572265
    },
    {
      "time": "2026-05-18",
      "value": 184.7479998779297
    },
    {
      "time": "2026-05-19",
      "value": 184.11279968261718
    },
    {
      "time": "2026-05-20",
      "value": 183.63079956054688
    },
    {
      "time": "2026-05-21",
      "value": 183.1961996459961
    },
    {
      "time": "2026-05-22",
      "value": 182.91099975585936
    },
    {
      "time": "2026-05-26",
      "value": 182.62079956054689
    },
    {
      "time": "2026-05-27",
      "value": 182.25559967041016
    },
    {
      "time": "2026-05-28",
      "value": 181.96399963378906
    },
    {
      "time": "2026-05-29",
      "value": 181.78739959716796
    },
    {
      "time": "2026-06-01",
      "value": 181.5825994873047
    },
    {
      "time": "2026-06-02",
      "value": 181.31779937744142
    },
    {
      "time": "2026-06-03",
      "value": 181.0793994140625
    },
    {
      "time": "2026-06-04",
      "value": 181.01019927978516
    },
    {
      "time": "2026-06-05",
      "value": 180.95319946289064
    },
    {
      "time": "2026-06-08",
      "value": 180.8627993774414
    },
    {
      "time": "2026-06-09",
      "value": 181.00059936523436
    },
    {
      "time": "2026-06-10",
      "value": 180.99539947509766
    },
    {
      "time": "2026-06-11",
      "value": 180.81919921875
    },
    {
      "time": "2026-06-12",
      "value": 180.60539947509767
    },
    {
      "time": "2026-06-15",
      "value": 180.40499969482423
    },
    {
      "time": "2026-06-16",
      "value": 180.18959991455077
    },
    {
      "time": "2026-06-17",
      "value": 179.92459991455078
    },
    {
      "time": "2026-06-18",
      "value": 179.54419982910156
    },
    {
      "time": "2026-06-22",
      "value": 179.2481997680664
    },
    {
      "time": "2026-06-23",
      "value": 179.03539978027345
    },
    {
      "time": "2026-06-24",
      "value": 178.89539978027344
    },
    {
      "time": "2026-06-25",
      "value": 178.78739990234374
    },
    {
      "time": "2026-06-26",
      "value": 178.74839996337892
    },
    {
      "time": "2026-06-29",
      "value": 178.7283999633789
    },
    {
      "time": "2026-06-30",
      "value": 178.6429998779297
    },
    {
      "time": "2026-07-01",
      "value": 178.60739990234376
    },
    {
      "time": "2026-07-02",
      "value": 178.67519989013672
    },
    {
      "time": "2026-07-06",
      "value": 178.8667999267578
    },
    {
      "time": "2026-07-07",
      "value": 179.17919982910155
    },
    {
      "time": "2026-07-08",
      "value": 179.4495999145508
    },
    {
      "time": "2026-07-09",
      "value": 179.75679992675782
    },
    {
      "time": "2026-07-10",
      "value": 180.1582000732422
    },
    {
      "time": "2026-07-13",
      "value": 180.5854000854492
    },
    {
      "time": "2026-07-14",
      "value": 180.98740020751953
    },
    {
      "time": "2026-07-15",
      "value": 181.5002001953125
    },
    {
      "time": "2026-07-16",
      "value": 182.11960021972655
    },
    {
      "time": "2026-07-17",
      "value": 182.70360015869142
    },
    {
      "time": "2026-07-20",
      "value": 183.22740020751954
    },
    {
      "time": "2026-07-21",
      "value": 183.29440002441407
    },
    {
      "time": "2026-07-22",
      "value": 183.45399993896484
    },
    {
      "time": "2026-07-23",
      "value": 183.97359985351562
    },
    {
      "time": "2026-07-24",
      "value": 184.4783999633789
    }
  ],
  "analysis": null
}