{
  "ok": true,
  "cached": false,
  "ticker": "LH",
  "price": 312.31,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "ANDERSON KERRII B",
      "title": "Director",
      "is_csuite": 0,
      "value": 954060,
      "avg_price": 318.02,
      "filing_date": "2026-08-18"
    }
  ],
  "congress_trades": [
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-08-25",
      "amount_min": 100001,
      "amount_max": 250000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-08-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-08-06",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "S_partial",
      "owner": "DC",
      "txn_date": "2026-08-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-02-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-02-04",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-01-28",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "1 Mid-Cap Stock with Competitive Advantages and 2 That Underwhelm",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-mid-cap-stock-competitive-160330502.html",
      "published": "2026-09-14"
    },
    {
      "title": "UBS Adjusts Labcorp Price Target to $380 From $361, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ubs-adjusts-labcorp-price-target-132108284.html",
      "published": "2026-09-11"
    },
    {
      "title": "1 Profitable Stock Worth Your Attention and 2 Facing Headwinds",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-profitable-stock-worth-attention-164104820.html",
      "published": "2026-09-10"
    },
    {
      "title": "Labcorp Holdings Reiterates 2026 Outlook, Issues Long-Term Guidance",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/healthcare/articles/labcorp-holdings-reiterates-2026-outlook-112510225.html",
      "published": "2026-09-10"
    },
    {
      "title": "Labcorp Highlights Strategic Priorities Driving Durable Growth and Shareholder Value at 2026 Investor Day",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/healthcare/articles/labcorp-highlights-strategic-priorities-driving-110000376.html",
      "published": "2026-09-10"
    },
    {
      "title": "Moonwalk Biosciences Announces $70 Million Series B: NYSE Content Update",
      "publisher": "CNW Group",
      "link": "https://finance.yahoo.com/markets/stocks/articles/moonwalk-biosciences-announces-70-million-125500440.html",
      "published": "2026-09-09"
    },
    {
      "title": "Labcorp Holdings Acquires MLM Medical Labs",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/healthcare/articles/labcorp-holdings-acquires-mlm-medical-141235064.html",
      "published": "2026-09-08"
    },
    {
      "title": "Labcorp Acquires MLM Medical Labs, Expanding Global Central Laboratory and Biomarker Capabilities for Clinical Trials",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/healthcare/articles/labcorp-acquires-mlm-medical-labs-130500906.html",
      "published": "2026-09-08"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 277.4599914550781,
      "high": 278.0400085449219,
      "low": 274.25,
      "close": 275.3999938964844,
      "volume": 427000
    },
    {
      "time": "2025-09-16",
      "open": 275.3999938964844,
      "high": 277,
      "low": 273.8800048828125,
      "close": 274.0899963378906,
      "volume": 410900
    },
    {
      "time": "2025-09-17",
      "open": 274.0899963378906,
      "high": 278.44000244140625,
      "low": 273.5299987792969,
      "close": 276.07000732421875,
      "volume": 399600
    },
    {
      "time": "2025-09-18",
      "open": 274.2200012207031,
      "high": 278.6300048828125,
      "low": 274.2200012207031,
      "close": 277.1499938964844,
      "volume": 412600
    },
    {
      "time": "2025-09-19",
      "open": 277.67999267578125,
      "high": 278.5299987792969,
      "low": 276.0400085449219,
      "close": 277.2699890136719,
      "volume": 1064800
    },
    {
      "time": "2025-09-22",
      "open": 276.0299987792969,
      "high": 279.75,
      "low": 275.05999755859375,
      "close": 278.8999938964844,
      "volume": 540600
    },
    {
      "time": "2025-09-23",
      "open": 278.8999938964844,
      "high": 283.4700012207031,
      "low": 278.7699890136719,
      "close": 279.94000244140625,
      "volume": 471700
    },
    {
      "time": "2025-09-24",
      "open": 279.8500061035156,
      "high": 282.2200012207031,
      "low": 278.4599914550781,
      "close": 279.3500061035156,
      "volume": 366500
    },
    {
      "time": "2025-09-25",
      "open": 277.94000244140625,
      "high": 279.2300109863281,
      "low": 274.0799865722656,
      "close": 276.1400146484375,
      "volume": 402100
    },
    {
      "time": "2025-09-26",
      "open": 278.1400146484375,
      "high": 281.8299865722656,
      "low": 276.69000244140625,
      "close": 280.6099853515625,
      "volume": 403800
    },
    {
      "time": "2025-09-29",
      "open": 280.6099853515625,
      "high": 283.4700012207031,
      "low": 279.20001220703125,
      "close": 282.75,
      "volume": 447200
    },
    {
      "time": "2025-09-30",
      "open": 284.8800048828125,
      "high": 288.3599853515625,
      "low": 282.8599853515625,
      "close": 287.05999755859375,
      "volume": 612100
    },
    {
      "time": "2025-10-01",
      "open": 287.4200134277344,
      "high": 289.20001220703125,
      "low": 278.9700012207031,
      "close": 279.05999755859375,
      "volume": 1036800
    },
    {
      "time": "2025-10-02",
      "open": 277.8399963378906,
      "high": 280,
      "low": 275.2699890136719,
      "close": 279.44000244140625,
      "volume": 549900
    },
    {
      "time": "2025-10-03",
      "open": 279.9599914550781,
      "high": 281.20001220703125,
      "low": 276.2300109863281,
      "close": 276.94000244140625,
      "volume": 716000
    },
    {
      "time": "2025-10-06",
      "open": 277.260009765625,
      "high": 277.2900085449219,
      "low": 273.45001220703125,
      "close": 275.04998779296875,
      "volume": 748200
    },
    {
      "time": "2025-10-07",
      "open": 276.2099914550781,
      "high": 283.69000244140625,
      "low": 274.2900085449219,
      "close": 279.6199951171875,
      "volume": 634400
    },
    {
      "time": "2025-10-08",
      "open": 279.260009765625,
      "high": 280.1600036621094,
      "low": 275.17999267578125,
      "close": 277.510009765625,
      "volume": 575400
    },
    {
      "time": "2025-10-09",
      "open": 278.04998779296875,
      "high": 280.6000061035156,
      "low": 277.29998779296875,
      "close": 277.7799987792969,
      "volume": 478600
    },
    {
      "time": "2025-10-10",
      "open": 278.19000244140625,
      "high": 283.0799865722656,
      "low": 275.8800048828125,
      "close": 277.8800048828125,
      "volume": 420700
    },
    {
      "time": "2025-10-13",
      "open": 276.55999755859375,
      "high": 280,
      "low": 276.05999755859375,
      "close": 276.6400146484375,
      "volume": 383600
    },
    {
      "time": "2025-10-14",
      "open": 276,
      "high": 280.8299865722656,
      "low": 276,
      "close": 279.7799987792969,
      "volume": 331000
    },
    {
      "time": "2025-10-15",
      "open": 278.92999267578125,
      "high": 283.5400085449219,
      "low": 278.739990234375,
      "close": 282.75,
      "volume": 411000
    },
    {
      "time": "2025-10-16",
      "open": 283.30999755859375,
      "high": 285.95001220703125,
      "low": 282.0400085449219,
      "close": 283.7099914550781,
      "volume": 448800
    },
    {
      "time": "2025-10-17",
      "open": 284.67999267578125,
      "high": 286.8500061035156,
      "low": 283.5799865722656,
      "close": 285.94000244140625,
      "volume": 453300
    },
    {
      "time": "2025-10-20",
      "open": 287.3299865722656,
      "high": 291.7799987792969,
      "low": 286,
      "close": 290.92999267578125,
      "volume": 469400
    },
    {
      "time": "2025-10-21",
      "open": 292.0299987792969,
      "high": 293.7200012207031,
      "low": 282.489990234375,
      "close": 284.1300048828125,
      "volume": 640000
    },
    {
      "time": "2025-10-22",
      "open": 284.30999755859375,
      "high": 285.9800109863281,
      "low": 282.0400085449219,
      "close": 282.8399963378906,
      "volume": 442700
    },
    {
      "time": "2025-10-23",
      "open": 284.2900085449219,
      "high": 285.6700134277344,
      "low": 280.7300109863281,
      "close": 284,
      "volume": 522500
    },
    {
      "time": "2025-10-24",
      "open": 285.8900146484375,
      "high": 286.5,
      "low": 279.1199951171875,
      "close": 279.489990234375,
      "volume": 698800
    },
    {
      "time": "2025-10-27",
      "open": 280.3599853515625,
      "high": 280.3599853515625,
      "low": 274.260009765625,
      "close": 275.6600036621094,
      "volume": 1300900
    },
    {
      "time": "2025-10-28",
      "open": 264.8999938964844,
      "high": 268.8500061035156,
      "low": 252.4600067138672,
      "close": 259.69000244140625,
      "volume": 2170000
    },
    {
      "time": "2025-10-29",
      "open": 259,
      "high": 259.760009765625,
      "low": 248,
      "close": 248.13999938964844,
      "volume": 1536000
    },
    {
      "time": "2025-10-30",
      "open": 248.91000366210938,
      "high": 255.91000366210938,
      "low": 248.89999389648438,
      "close": 252.3300018310547,
      "volume": 1609100
    },
    {
      "time": "2025-10-31",
      "open": 251.3800048828125,
      "high": 256.4800109863281,
      "low": 249.30999755859375,
      "close": 253.9600067138672,
      "volume": 1385200
    },
    {
      "time": "2025-11-03",
      "open": 253.10000610351562,
      "high": 258.70001220703125,
      "low": 252,
      "close": 257.8399963378906,
      "volume": 1009000
    },
    {
      "time": "2025-11-04",
      "open": 257.5899963378906,
      "high": 259.67999267578125,
      "low": 250.9199981689453,
      "close": 252.3300018310547,
      "volume": 1112500
    },
    {
      "time": "2025-11-05",
      "open": 250.9499969482422,
      "high": 253.00999450683594,
      "low": 247.2899932861328,
      "close": 250.69000244140625,
      "volume": 847100
    },
    {
      "time": "2025-11-06",
      "open": 247.58999633789062,
      "high": 250.3000030517578,
      "low": 245.17999267578125,
      "close": 246.63999938964844,
      "volume": 1049200
    },
    {
      "time": "2025-11-07",
      "open": 246.83999633789062,
      "high": 252.75999450683594,
      "low": 244.52000427246094,
      "close": 252.72000122070312,
      "volume": 1189100
    },
    {
      "time": "2025-11-10",
      "open": 251.57000732421875,
      "high": 262.0199890136719,
      "low": 249.92999267578125,
      "close": 261.1300048828125,
      "volume": 1457600
    },
    {
      "time": "2025-11-11",
      "open": 262.75,
      "high": 271,
      "low": 262.75,
      "close": 268.2099914550781,
      "volume": 1919400
    },
    {
      "time": "2025-11-12",
      "open": 265.489990234375,
      "high": 268.6300048828125,
      "low": 264.7099914550781,
      "close": 266,
      "volume": 1711100
    },
    {
      "time": "2025-11-13",
      "open": 264.760009765625,
      "high": 270.4700012207031,
      "low": 263.4800109863281,
      "close": 267.8699951171875,
      "volume": 1262900
    },
    {
      "time": "2025-11-14",
      "open": 266.9800109863281,
      "high": 269.2300109863281,
      "low": 266.2099914550781,
      "close": 266.8900146484375,
      "volume": 1154900
    },
    {
      "time": "2025-11-17",
      "open": 265.7200012207031,
      "high": 269.0299987792969,
      "low": 260.8500061035156,
      "close": 261.3699951171875,
      "volume": 907000
    },
    {
      "time": "2025-11-18",
      "open": 261.8599853515625,
      "high": 262.010009765625,
      "low": 257.8800048828125,
      "close": 259.80999755859375,
      "volume": 607300
    },
    {
      "time": "2025-11-19",
      "open": 260.760009765625,
      "high": 262.1700134277344,
      "low": 257.7099914550781,
      "close": 260.54998779296875,
      "volume": 482500
    },
    {
      "time": "2025-11-20",
      "open": 262.8599853515625,
      "high": 264.739990234375,
      "low": 260.0199890136719,
      "close": 261.4700012207031,
      "volume": 494900
    },
    {
      "time": "2025-11-21",
      "open": 262.17999267578125,
      "high": 269.5299987792969,
      "low": 261.1099853515625,
      "close": 265.6400146484375,
      "volume": 1091500
    },
    {
      "time": "2025-11-24",
      "open": 268.1499938964844,
      "high": 268.8299865722656,
      "low": 262.9100036621094,
      "close": 265.30999755859375,
      "volume": 1291300
    },
    {
      "time": "2025-11-25",
      "open": 266.79998779296875,
      "high": 270.9800109863281,
      "low": 264.8500061035156,
      "close": 269.8299865722656,
      "volume": 905400
    },
    {
      "time": "2025-11-26",
      "open": 268.010009765625,
      "high": 270.1000061035156,
      "low": 266.5,
      "close": 268.2699890136719,
      "volume": 605100
    },
    {
      "time": "2025-11-28",
      "open": 270.04998779296875,
      "high": 270.5199890136719,
      "low": 268.1000061035156,
      "close": 268.7799987792969,
      "volume": 313100
    },
    {
      "time": "2025-12-01",
      "open": 267.4599914550781,
      "high": 272.82000732421875,
      "low": 266.9800109863281,
      "close": 267.7300109863281,
      "volume": 767000
    },
    {
      "time": "2025-12-02",
      "open": 267.55999755859375,
      "high": 268.1499938964844,
      "low": 264.6600036621094,
      "close": 265.92999267578125,
      "volume": 659400
    },
    {
      "time": "2025-12-03",
      "open": 266.6600036621094,
      "high": 268,
      "low": 265.2200012207031,
      "close": 265.760009765625,
      "volume": 709400
    },
    {
      "time": "2025-12-04",
      "open": 265.2699890136719,
      "high": 265.55999755859375,
      "low": 259.4200134277344,
      "close": 261.4800109863281,
      "volume": 861200
    },
    {
      "time": "2025-12-05",
      "open": 261.45001220703125,
      "high": 261.6499938964844,
      "low": 257.54998779296875,
      "close": 258.3900146484375,
      "volume": 679400
    },
    {
      "time": "2025-12-08",
      "open": 257.70001220703125,
      "high": 260.3399963378906,
      "low": 256.29998779296875,
      "close": 259.94000244140625,
      "volume": 558600
    },
    {
      "time": "2025-12-09",
      "open": 260.0899963378906,
      "high": 262,
      "low": 257.2300109863281,
      "close": 258.05999755859375,
      "volume": 500200
    },
    {
      "time": "2025-12-10",
      "open": 257.9100036621094,
      "high": 262.82000732421875,
      "low": 257.9100036621094,
      "close": 261.989990234375,
      "volume": 592600
    },
    {
      "time": "2025-12-11",
      "open": 262.4599914550781,
      "high": 265.6600036621094,
      "low": 260.8299865722656,
      "close": 264.7300109863281,
      "volume": 387900
    },
    {
      "time": "2025-12-12",
      "open": 265.82000732421875,
      "high": 266.7200012207031,
      "low": 262.45001220703125,
      "close": 264.17999267578125,
      "volume": 414800
    },
    {
      "time": "2025-12-15",
      "open": 266.989990234375,
      "high": 266.989990234375,
      "low": 260.3299865722656,
      "close": 263.3299865722656,
      "volume": 617300
    },
    {
      "time": "2025-12-16",
      "open": 263.5799865722656,
      "high": 265.0299987792969,
      "low": 257.9700012207031,
      "close": 258.1099853515625,
      "volume": 432500
    },
    {
      "time": "2025-12-17",
      "open": 257.04998779296875,
      "high": 259.1000061035156,
      "low": 255.17999267578125,
      "close": 255.80999755859375,
      "volume": 664000
    },
    {
      "time": "2025-12-18",
      "open": 256.79998779296875,
      "high": 257.5,
      "low": 250.88999938964844,
      "close": 252.02999877929688,
      "volume": 1062700
    },
    {
      "time": "2025-12-19",
      "open": 251.92999267578125,
      "high": 253.02999877929688,
      "low": 250.92999267578125,
      "close": 252.02999877929688,
      "volume": 1613100
    },
    {
      "time": "2025-12-22",
      "open": 252.1699981689453,
      "high": 255.25,
      "low": 250.89999389648438,
      "close": 255.05999755859375,
      "volume": 707000
    },
    {
      "time": "2025-12-23",
      "open": 254.97000122070312,
      "high": 255.4199981689453,
      "low": 252.0399932861328,
      "close": 253.14999389648438,
      "volume": 657400
    },
    {
      "time": "2025-12-24",
      "open": 253.49000549316406,
      "high": 255.2100067138672,
      "low": 252.6699981689453,
      "close": 254.4600067138672,
      "volume": 427700
    },
    {
      "time": "2025-12-26",
      "open": 253.89999389648438,
      "high": 254.4600067138672,
      "low": 253.3000030517578,
      "close": 253.88999938964844,
      "volume": 248300
    },
    {
      "time": "2025-12-29",
      "open": 253.88999938964844,
      "high": 254.97999572753906,
      "low": 252.10000610351562,
      "close": 252.97000122070312,
      "volume": 387800
    },
    {
      "time": "2025-12-30",
      "open": 252.6199951171875,
      "high": 253.9600067138672,
      "low": 251.2899932861328,
      "close": 253.07000732421875,
      "volume": 431100
    },
    {
      "time": "2025-12-31",
      "open": 251.8800048828125,
      "high": 254.47000122070312,
      "low": 250.5800018310547,
      "close": 250.8800048828125,
      "volume": 381700
    },
    {
      "time": "2026-01-02",
      "open": 251.30999755859375,
      "high": 252.3699951171875,
      "low": 249.38999938964844,
      "close": 251.66000366210938,
      "volume": 399300
    },
    {
      "time": "2026-01-05",
      "open": 250.32000732421875,
      "high": 254.27999877929688,
      "low": 245,
      "close": 253.17999267578125,
      "volume": 561500
    },
    {
      "time": "2026-01-06",
      "open": 253.08999633789062,
      "high": 261.6199951171875,
      "low": 252.25,
      "close": 260.3999938964844,
      "volume": 659200
    },
    {
      "time": "2026-01-07",
      "open": 261.7300109863281,
      "high": 261.7300109863281,
      "low": 253.33999633789062,
      "close": 253.72999572753906,
      "volume": 603000
    },
    {
      "time": "2026-01-08",
      "open": 256.3699951171875,
      "high": 257.510009765625,
      "low": 251.1699981689453,
      "close": 254.6699981689453,
      "volume": 680700
    },
    {
      "time": "2026-01-09",
      "open": 256.7099914550781,
      "high": 256.7099914550781,
      "low": 251.6999969482422,
      "close": 251.80999755859375,
      "volume": 507700
    },
    {
      "time": "2026-01-12",
      "open": 252.13999938964844,
      "high": 252.5500030517578,
      "low": 248.7899932861328,
      "close": 250.38999938964844,
      "volume": 876000
    },
    {
      "time": "2026-01-13",
      "open": 251.39999389648438,
      "high": 254.72999572753906,
      "low": 248.1999969482422,
      "close": 253.97999572753906,
      "volume": 1698300
    },
    {
      "time": "2026-01-14",
      "open": 254.64999389648438,
      "high": 262.07000732421875,
      "low": 253.55999755859375,
      "close": 262,
      "volume": 1284800
    },
    {
      "time": "2026-01-15",
      "open": 263.6300048828125,
      "high": 269.5199890136719,
      "low": 261.8800048828125,
      "close": 268.8900146484375,
      "volume": 893300
    },
    {
      "time": "2026-01-16",
      "open": 267.0899963378906,
      "high": 271.6099853515625,
      "low": 265.8599853515625,
      "close": 270.8699951171875,
      "volume": 1060600
    },
    {
      "time": "2026-01-20",
      "open": 268.1400146484375,
      "high": 275.3699951171875,
      "low": 266.7699890136719,
      "close": 271.30999755859375,
      "volume": 1198900
    },
    {
      "time": "2026-01-21",
      "open": 272.8900146484375,
      "high": 274.1199951171875,
      "low": 267.7099914550781,
      "close": 269.1400146484375,
      "volume": 826400
    },
    {
      "time": "2026-01-22",
      "open": 265.6099853515625,
      "high": 271.8599853515625,
      "low": 265.2900085449219,
      "close": 269.9700012207031,
      "volume": 735300
    },
    {
      "time": "2026-01-23",
      "open": 269.17999267578125,
      "high": 270.9200134277344,
      "low": 264.79998779296875,
      "close": 266.6600036621094,
      "volume": 445500
    },
    {
      "time": "2026-01-26",
      "open": 266.1099853515625,
      "high": 269.1499938964844,
      "low": 265.4100036621094,
      "close": 267.3800048828125,
      "volume": 592800
    },
    {
      "time": "2026-01-27",
      "open": 266.5199890136719,
      "high": 271.7300109863281,
      "low": 266.1700134277344,
      "close": 271.1199951171875,
      "volume": 649900
    },
    {
      "time": "2026-01-28",
      "open": 269.5899963378906,
      "high": 272.2099914550781,
      "low": 267.7799987792969,
      "close": 268.0400085449219,
      "volume": 900100
    },
    {
      "time": "2026-01-29",
      "open": 267.82000732421875,
      "high": 270.1000061035156,
      "low": 266.5799865722656,
      "close": 269.80999755859375,
      "volume": 749900
    },
    {
      "time": "2026-01-30",
      "open": 270.9200134277344,
      "high": 272.82000732421875,
      "low": 268.3900146484375,
      "close": 271.5199890136719,
      "volume": 712300
    },
    {
      "time": "2026-02-02",
      "open": 268.4200134277344,
      "high": 271.8599853515625,
      "low": 265.7300109863281,
      "close": 270.2900085449219,
      "volume": 514800
    },
    {
      "time": "2026-02-03",
      "open": 269.57000732421875,
      "high": 275.489990234375,
      "low": 269.54998779296875,
      "close": 272.20001220703125,
      "volume": 497800
    },
    {
      "time": "2026-02-04",
      "open": 273.4800109863281,
      "high": 278.44000244140625,
      "low": 271.92999267578125,
      "close": 276.1600036621094,
      "volume": 672700
    },
    {
      "time": "2026-02-05",
      "open": 276.9700012207031,
      "high": 278.8500061035156,
      "low": 275.1600036621094,
      "close": 278.2300109863281,
      "volume": 759500
    },
    {
      "time": "2026-02-06",
      "open": 280,
      "high": 281.989990234375,
      "low": 274.1099853515625,
      "close": 277.20001220703125,
      "volume": 672600
    },
    {
      "time": "2026-02-09",
      "open": 275.5299987792969,
      "high": 276.0299987792969,
      "low": 272.4800109863281,
      "close": 274.010009765625,
      "volume": 720900
    },
    {
      "time": "2026-02-10",
      "open": 275.9700012207031,
      "high": 285.8699951171875,
      "low": 275.42999267578125,
      "close": 284.5,
      "volume": 1018000
    },
    {
      "time": "2026-02-11",
      "open": 284.3800048828125,
      "high": 290.1400146484375,
      "low": 282.2300109863281,
      "close": 289.8900146484375,
      "volume": 812000
    },
    {
      "time": "2026-02-12",
      "open": 292.0199890136719,
      "high": 292.0199890136719,
      "low": 277.7799987792969,
      "close": 278.1099853515625,
      "volume": 873900
    },
    {
      "time": "2026-02-13",
      "open": 277.510009765625,
      "high": 282.8999938964844,
      "low": 277.510009765625,
      "close": 282.6300048828125,
      "volume": 702500
    },
    {
      "time": "2026-02-17",
      "open": 277.8900146484375,
      "high": 279.489990234375,
      "low": 260.57000732421875,
      "close": 276.6700134277344,
      "volume": 1610200
    },
    {
      "time": "2026-02-18",
      "open": 279.3699951171875,
      "high": 280.7699890136719,
      "low": 274.1499938964844,
      "close": 278.760009765625,
      "volume": 795100
    },
    {
      "time": "2026-02-19",
      "open": 277.94000244140625,
      "high": 282.5,
      "low": 276.4599914550781,
      "close": 282.4800109863281,
      "volume": 725700
    },
    {
      "time": "2026-02-20",
      "open": 284.6600036621094,
      "high": 285,
      "low": 278.9800109863281,
      "close": 282.6700134277344,
      "volume": 1110400
    },
    {
      "time": "2026-02-23",
      "open": 281.0400085449219,
      "high": 289.3699951171875,
      "low": 278.9700012207031,
      "close": 285.29998779296875,
      "volume": 760600
    },
    {
      "time": "2026-02-24",
      "open": 285.20001220703125,
      "high": 289.07000732421875,
      "low": 284.4100036621094,
      "close": 287.1300048828125,
      "volume": 602600
    },
    {
      "time": "2026-02-25",
      "open": 287.3299865722656,
      "high": 289.7099914550781,
      "low": 281.07000732421875,
      "close": 282.7799987792969,
      "volume": 575400
    },
    {
      "time": "2026-02-26",
      "open": 285.95001220703125,
      "high": 287.6499938964844,
      "low": 282.7799987792969,
      "close": 287.6199951171875,
      "volume": 612800
    },
    {
      "time": "2026-02-27",
      "open": 287.0299987792969,
      "high": 290.6499938964844,
      "low": 284.9100036621094,
      "close": 289.1199951171875,
      "volume": 640400
    },
    {
      "time": "2026-03-02",
      "open": 287.239990234375,
      "high": 289.1199951171875,
      "low": 285.2099914550781,
      "close": 286.4700012207031,
      "volume": 442000
    },
    {
      "time": "2026-03-03",
      "open": 281.55999755859375,
      "high": 284.2900085449219,
      "low": 278.70001220703125,
      "close": 282.989990234375,
      "volume": 385700
    },
    {
      "time": "2026-03-04",
      "open": 283.04998779296875,
      "high": 283.5299987792969,
      "low": 279.2300109863281,
      "close": 280.8500061035156,
      "volume": 406400
    },
    {
      "time": "2026-03-05",
      "open": 277.8699951171875,
      "high": 278.4700012207031,
      "low": 274.239990234375,
      "close": 275.9200134277344,
      "volume": 534900
    },
    {
      "time": "2026-03-06",
      "open": 273.3800048828125,
      "high": 274.5299987792969,
      "low": 267.7799987792969,
      "close": 269.6700134277344,
      "volume": 503900
    },
    {
      "time": "2026-03-09",
      "open": 268.3800048828125,
      "high": 274.3500061035156,
      "low": 264.239990234375,
      "close": 273.6099853515625,
      "volume": 563100
    },
    {
      "time": "2026-03-10",
      "open": 270.8299865722656,
      "high": 273.5299987792969,
      "low": 268.4200134277344,
      "close": 268.70001220703125,
      "volume": 510400
    },
    {
      "time": "2026-03-11",
      "open": 267.69000244140625,
      "high": 271.6400146484375,
      "low": 266.75,
      "close": 270.4200134277344,
      "volume": 498700
    },
    {
      "time": "2026-03-12",
      "open": 270,
      "high": 272.57000732421875,
      "low": 262.54998779296875,
      "close": 262.9100036621094,
      "volume": 735100
    },
    {
      "time": "2026-03-13",
      "open": 265.6000061035156,
      "high": 267.1199951171875,
      "low": 262.8699951171875,
      "close": 263.79998779296875,
      "volume": 471200
    },
    {
      "time": "2026-03-16",
      "open": 265.8299865722656,
      "high": 270.260009765625,
      "low": 264.0199890136719,
      "close": 266.8500061035156,
      "volume": 508800
    },
    {
      "time": "2026-03-17",
      "open": 264.7300109863281,
      "high": 272.8299865722656,
      "low": 264.7300109863281,
      "close": 270.6199951171875,
      "volume": 522600
    },
    {
      "time": "2026-03-18",
      "open": 267.8500061035156,
      "high": 271.4800109863281,
      "low": 265.1099853515625,
      "close": 265.8399963378906,
      "volume": 537600
    },
    {
      "time": "2026-03-19",
      "open": 264.67999267578125,
      "high": 267.5400085449219,
      "low": 263.1199951171875,
      "close": 264.0899963378906,
      "volume": 513500
    },
    {
      "time": "2026-03-20",
      "open": 263.70001220703125,
      "high": 265.3399963378906,
      "low": 261.20001220703125,
      "close": 263,
      "volume": 818900
    },
    {
      "time": "2026-03-23",
      "open": 266.0299987792969,
      "high": 270.5899963378906,
      "low": 264.32000732421875,
      "close": 264.4200134277344,
      "volume": 636200
    },
    {
      "time": "2026-03-24",
      "open": 262.1400146484375,
      "high": 267.42999267578125,
      "low": 260.8699951171875,
      "close": 266.1199951171875,
      "volume": 534400
    },
    {
      "time": "2026-03-25",
      "open": 267.45001220703125,
      "high": 269.9700012207031,
      "low": 265.4700012207031,
      "close": 266.0199890136719,
      "volume": 475000
    },
    {
      "time": "2026-03-26",
      "open": 264.8900146484375,
      "high": 271.7799987792969,
      "low": 264.6499938964844,
      "close": 268.3800048828125,
      "volume": 389900
    },
    {
      "time": "2026-03-27",
      "open": 267.04998779296875,
      "high": 269.7300109863281,
      "low": 263.1700134277344,
      "close": 264.20001220703125,
      "volume": 594500
    },
    {
      "time": "2026-03-30",
      "open": 266.6199951171875,
      "high": 268.75,
      "low": 263.3900146484375,
      "close": 263.6099853515625,
      "volume": 690700
    },
    {
      "time": "2026-03-31",
      "open": 266.54998779296875,
      "high": 267.7799987792969,
      "low": 262.010009765625,
      "close": 266.80999755859375,
      "volume": 807300
    },
    {
      "time": "2026-04-01",
      "open": 266.6700134277344,
      "high": 273.5299987792969,
      "low": 265.29998779296875,
      "close": 272.739990234375,
      "volume": 715400
    },
    {
      "time": "2026-04-02",
      "open": 270.2200012207031,
      "high": 276.5799865722656,
      "low": 270.2200012207031,
      "close": 273.7200012207031,
      "volume": 467200
    },
    {
      "time": "2026-04-06",
      "open": 272.6400146484375,
      "high": 276.2200012207031,
      "low": 272.6400146484375,
      "close": 274.4599914550781,
      "volume": 421500
    },
    {
      "time": "2026-04-07",
      "open": 275.8299865722656,
      "high": 277.9200134277344,
      "low": 268.75,
      "close": 269.1700134277344,
      "volume": 465300
    },
    {
      "time": "2026-04-08",
      "open": 271.95001220703125,
      "high": 276.05999755859375,
      "low": 271.75,
      "close": 274.7200012207031,
      "volume": 462400
    },
    {
      "time": "2026-04-09",
      "open": 272.3999938964844,
      "high": 276.3699951171875,
      "low": 270.9800109863281,
      "close": 273.260009765625,
      "volume": 454300
    },
    {
      "time": "2026-04-10",
      "open": 272.989990234375,
      "high": 274.1700134277344,
      "low": 259.6000061035156,
      "close": 260.92999267578125,
      "volume": 796500
    },
    {
      "time": "2026-04-13",
      "open": 259.1000061035156,
      "high": 265.6300048828125,
      "low": 257.79998779296875,
      "close": 264.17999267578125,
      "volume": 555000
    },
    {
      "time": "2026-04-14",
      "open": 263.1300048828125,
      "high": 269.45001220703125,
      "low": 262.7300109863281,
      "close": 268.8699951171875,
      "volume": 572100
    },
    {
      "time": "2026-04-15",
      "open": 268.1400146484375,
      "high": 271.20001220703125,
      "low": 266.4200134277344,
      "close": 266.7300109863281,
      "volume": 488000
    },
    {
      "time": "2026-04-16",
      "open": 266.95001220703125,
      "high": 269.8999938964844,
      "low": 265.0299987792969,
      "close": 266.3599853515625,
      "volume": 592800
    },
    {
      "time": "2026-04-17",
      "open": 266.67999267578125,
      "high": 273.6300048828125,
      "low": 266.67999267578125,
      "close": 270.67999267578125,
      "volume": 550000
    },
    {
      "time": "2026-04-20",
      "open": 270.5,
      "high": 271.260009765625,
      "low": 265.70001220703125,
      "close": 269.19000244140625,
      "volume": 566000
    },
    {
      "time": "2026-04-21",
      "open": 274.1099853515625,
      "high": 279.7099914550781,
      "low": 272.9200134277344,
      "close": 273.4200134277344,
      "volume": 675000
    },
    {
      "time": "2026-04-22",
      "open": 274.95001220703125,
      "high": 276.1400146484375,
      "low": 268.5299987792969,
      "close": 272.6199951171875,
      "volume": 626200
    },
    {
      "time": "2026-04-23",
      "open": 272.92999267578125,
      "high": 274.1600036621094,
      "low": 260.8299865722656,
      "close": 264.9200134277344,
      "volume": 817000
    },
    {
      "time": "2026-04-24",
      "open": 264.92999267578125,
      "high": 266.05999755859375,
      "low": 262.4200134277344,
      "close": 263.79998779296875,
      "volume": 494400
    },
    {
      "time": "2026-04-27",
      "open": 262.989990234375,
      "high": 265.510009765625,
      "low": 261.8599853515625,
      "close": 263.42999267578125,
      "volume": 610400
    },
    {
      "time": "2026-04-28",
      "open": 265.3900146484375,
      "high": 267.1400146484375,
      "low": 258.55999755859375,
      "close": 259.57000732421875,
      "volume": 766500
    },
    {
      "time": "2026-04-29",
      "open": 258.9100036621094,
      "high": 261.1700134277344,
      "low": 252.3800048828125,
      "close": 257.1400146484375,
      "volume": 1208500
    },
    {
      "time": "2026-04-30",
      "open": 264.5,
      "high": 265.989990234375,
      "low": 254.22000122070312,
      "close": 256.79998779296875,
      "volume": 1528500
    },
    {
      "time": "2026-05-01",
      "open": 261.2300109863281,
      "high": 261.8500061035156,
      "low": 254.0800018310547,
      "close": 255.83999633789062,
      "volume": 653900
    },
    {
      "time": "2026-05-04",
      "open": 253.52000427246094,
      "high": 256.4599914550781,
      "low": 250.89999389648438,
      "close": 253.00999450683594,
      "volume": 963400
    },
    {
      "time": "2026-05-05",
      "open": 253.05999755859375,
      "high": 258,
      "low": 248.58999633789062,
      "close": 257.1400146484375,
      "volume": 894800
    },
    {
      "time": "2026-05-06",
      "open": 257.04998779296875,
      "high": 260.57000732421875,
      "low": 253.8300018310547,
      "close": 256.94000244140625,
      "volume": 1066200
    },
    {
      "time": "2026-05-07",
      "open": 255.83999633789062,
      "high": 259.3999938964844,
      "low": 254.9499969482422,
      "close": 258.04998779296875,
      "volume": 746000
    },
    {
      "time": "2026-05-08",
      "open": 258.2300109863281,
      "high": 259.989990234375,
      "low": 252.64999389648438,
      "close": 254.1199951171875,
      "volume": 581300
    },
    {
      "time": "2026-05-11",
      "open": 254.5,
      "high": 257,
      "low": 253,
      "close": 255.0800018310547,
      "volume": 677600
    },
    {
      "time": "2026-05-12",
      "open": 255.69000244140625,
      "high": 258.7699890136719,
      "low": 254.14999389648438,
      "close": 257.3500061035156,
      "volume": 732400
    },
    {
      "time": "2026-05-13",
      "open": 255.77000427246094,
      "high": 257.29998779296875,
      "low": 254,
      "close": 254.4199981689453,
      "volume": 475800
    },
    {
      "time": "2026-05-14",
      "open": 255.22000122070312,
      "high": 256.5199890136719,
      "low": 253.13999938964844,
      "close": 254.02000427246094,
      "volume": 540500
    },
    {
      "time": "2026-05-15",
      "open": 254.75,
      "high": 255,
      "low": 250.1300048828125,
      "close": 250.39999389648438,
      "volume": 568700
    },
    {
      "time": "2026-05-18",
      "open": 250.8300018310547,
      "high": 257.0799865722656,
      "low": 250,
      "close": 255.57000732421875,
      "volume": 466000
    },
    {
      "time": "2026-05-19",
      "open": 253.5399932861328,
      "high": 255.6300048828125,
      "low": 251.05999755859375,
      "close": 253.69000244140625,
      "volume": 528800
    },
    {
      "time": "2026-05-20",
      "open": 255.41000366210938,
      "high": 257.4800109863281,
      "low": 251.00999450683594,
      "close": 257.4200134277344,
      "volume": 400200
    },
    {
      "time": "2026-05-21",
      "open": 255.02000427246094,
      "high": 256.32000732421875,
      "low": 250.5800018310547,
      "close": 255.75,
      "volume": 537900
    },
    {
      "time": "2026-05-22",
      "open": 256,
      "high": 260.989990234375,
      "low": 254.47999572753906,
      "close": 259.92999267578125,
      "volume": 543200
    },
    {
      "time": "2026-05-26",
      "open": 261.1499938964844,
      "high": 261.1499938964844,
      "low": 256.4599914550781,
      "close": 258.45001220703125,
      "volume": 636400
    },
    {
      "time": "2026-05-27",
      "open": 260,
      "high": 264.1400146484375,
      "low": 257.0400085449219,
      "close": 258.25,
      "volume": 539400
    },
    {
      "time": "2026-05-28",
      "open": 258.0199890136719,
      "high": 264.6600036621094,
      "low": 255.47000122070312,
      "close": 262.75,
      "volume": 714300
    },
    {
      "time": "2026-05-29",
      "open": 262.6199951171875,
      "high": 263.7300109863281,
      "low": 259.510009765625,
      "close": 260.05999755859375,
      "volume": 930400
    },
    {
      "time": "2026-06-01",
      "open": 260.2300109863281,
      "high": 260.9200134277344,
      "low": 255.8300018310547,
      "close": 256.8699951171875,
      "volume": 533200
    },
    {
      "time": "2026-06-02",
      "open": 255.39999389648438,
      "high": 258.260009765625,
      "low": 254.6699981689453,
      "close": 257.70001220703125,
      "volume": 506800
    },
    {
      "time": "2026-06-03",
      "open": 257.20001220703125,
      "high": 259.5799865722656,
      "low": 253.05999755859375,
      "close": 258.9200134277344,
      "volume": 679800
    },
    {
      "time": "2026-06-04",
      "open": 262.2900085449219,
      "high": 267.2699890136719,
      "low": 259.989990234375,
      "close": 260.9700012207031,
      "volume": 519700
    },
    {
      "time": "2026-06-05",
      "open": 262.239990234375,
      "high": 266.6199951171875,
      "low": 260.9200134277344,
      "close": 265.1499938964844,
      "volume": 429300
    },
    {
      "time": "2026-06-08",
      "open": 266.07000732421875,
      "high": 266.07000732421875,
      "low": 260.6400146484375,
      "close": 262.010009765625,
      "volume": 506900
    },
    {
      "time": "2026-06-09",
      "open": 263.67999267578125,
      "high": 271.3299865722656,
      "low": 262.42999267578125,
      "close": 271.239990234375,
      "volume": 602400
    },
    {
      "time": "2026-06-10",
      "open": 271.989990234375,
      "high": 275,
      "low": 267.6000061035156,
      "close": 268.6300048828125,
      "volume": 756800
    },
    {
      "time": "2026-06-11",
      "open": 267.9700012207031,
      "high": 271.1400146484375,
      "low": 264.0899963378906,
      "close": 265.2699890136719,
      "volume": 512300
    },
    {
      "time": "2026-06-12",
      "open": 266.5,
      "high": 267.80999755859375,
      "low": 263.1300048828125,
      "close": 266.1600036621094,
      "volume": 483400
    },
    {
      "time": "2026-06-15",
      "open": 265.6499938964844,
      "high": 266.9200134277344,
      "low": 263.1700134277344,
      "close": 265.0299987792969,
      "volume": 461400
    },
    {
      "time": "2026-06-16",
      "open": 266.3999938964844,
      "high": 267.79998779296875,
      "low": 263.30999755859375,
      "close": 264.760009765625,
      "volume": 510600
    },
    {
      "time": "2026-06-17",
      "open": 262.8299865722656,
      "high": 264.8699951171875,
      "low": 258.2200012207031,
      "close": 259.55999755859375,
      "volume": 544000
    },
    {
      "time": "2026-06-18",
      "open": 258.4700012207031,
      "high": 260.05999755859375,
      "low": 254.02999877929688,
      "close": 255.82000732421875,
      "volume": 1249800
    },
    {
      "time": "2026-06-22",
      "open": 254.1300048828125,
      "high": 256.7300109863281,
      "low": 253.0500030517578,
      "close": 254.42999267578125,
      "volume": 784900
    },
    {
      "time": "2026-06-23",
      "open": 257.67999267578125,
      "high": 260.32000732421875,
      "low": 256.42999267578125,
      "close": 258.5899963378906,
      "volume": 414700
    },
    {
      "time": "2026-06-24",
      "open": 261.3599853515625,
      "high": 268.3999938964844,
      "low": 259.9100036621094,
      "close": 265.17999267578125,
      "volume": 632800
    },
    {
      "time": "2026-06-25",
      "open": 266.44000244140625,
      "high": 272.04998779296875,
      "low": 264.1099853515625,
      "close": 266.3399963378906,
      "volume": 582300
    },
    {
      "time": "2026-06-26",
      "open": 267.760009765625,
      "high": 272.3399963378906,
      "low": 266.9800109863281,
      "close": 271.4700012207031,
      "volume": 1034000
    },
    {
      "time": "2026-06-29",
      "open": 270.6400146484375,
      "high": 280,
      "low": 268.5400085449219,
      "close": 279.5799865722656,
      "volume": 869800
    },
    {
      "time": "2026-06-30",
      "open": 280,
      "high": 281.95001220703125,
      "low": 276.260009765625,
      "close": 280,
      "volume": 815600
    },
    {
      "time": "2026-07-01",
      "open": 280.4800109863281,
      "high": 286.54998779296875,
      "low": 278.7099914550781,
      "close": 283.8800048828125,
      "volume": 722000
    },
    {
      "time": "2026-07-02",
      "open": 286.19000244140625,
      "high": 287.5,
      "low": 282.260009765625,
      "close": 286.9800109863281,
      "volume": 632900
    },
    {
      "time": "2026-07-06",
      "open": 287.0400085449219,
      "high": 287.0400085449219,
      "low": 282.5799865722656,
      "close": 284.3900146484375,
      "volume": 491400
    },
    {
      "time": "2026-07-07",
      "open": 289,
      "high": 291.3800048828125,
      "low": 283.4100036621094,
      "close": 283.8599853515625,
      "volume": 615800
    },
    {
      "time": "2026-07-08",
      "open": 280.6000061035156,
      "high": 280.6000061035156,
      "low": 275.32000732421875,
      "close": 277.739990234375,
      "volume": 525500
    },
    {
      "time": "2026-07-09",
      "open": 277.44000244140625,
      "high": 279.2300109863281,
      "low": 275.67999267578125,
      "close": 277.6300048828125,
      "volume": 373300
    },
    {
      "time": "2026-07-10",
      "open": 278,
      "high": 280.8500061035156,
      "low": 276,
      "close": 276.80999755859375,
      "volume": 433000
    },
    {
      "time": "2026-07-13",
      "open": 277.20001220703125,
      "high": 279.7900085449219,
      "low": 275.8800048828125,
      "close": 276.67999267578125,
      "volume": 396300
    },
    {
      "time": "2026-07-14",
      "open": 262.1099853515625,
      "high": 277.5899963378906,
      "low": 262.1099853515625,
      "close": 275.67999267578125,
      "volume": 751700
    },
    {
      "time": "2026-07-15",
      "open": 274.5,
      "high": 276.94000244140625,
      "low": 271.6199951171875,
      "close": 271.989990234375,
      "volume": 809600
    },
    {
      "time": "2026-07-16",
      "open": 268.739990234375,
      "high": 282.3500061035156,
      "low": 268.44000244140625,
      "close": 281.94000244140625,
      "volume": 554800
    },
    {
      "time": "2026-07-17",
      "open": 282.4599914550781,
      "high": 290.6499938964844,
      "low": 279.0299987792969,
      "close": 283.3599853515625,
      "volume": 631900
    },
    {
      "time": "2026-07-20",
      "open": 281.2699890136719,
      "high": 284.489990234375,
      "low": 278.4200134277344,
      "close": 281.4800109863281,
      "volume": 777600
    },
    {
      "time": "2026-07-21",
      "open": 279.6000061035156,
      "high": 281.67999267578125,
      "low": 277.0400085449219,
      "close": 279.3999938964844,
      "volume": 793900
    },
    {
      "time": "2026-07-22",
      "open": 280.2699890136719,
      "high": 282.1000061035156,
      "low": 277.6099853515625,
      "close": 281.4599914550781,
      "volume": 855000
    },
    {
      "time": "2026-07-23",
      "open": 290.29998779296875,
      "high": 298.4599914550781,
      "low": 286.5,
      "close": 291.0199890136719,
      "volume": 1506100
    },
    {
      "time": "2026-07-24",
      "open": 292.1199951171875,
      "high": 298.5799865722656,
      "low": 290.2200012207031,
      "close": 296.7699890136719,
      "volume": 916300
    },
    {
      "time": "2026-07-27",
      "open": 295.8699951171875,
      "high": 301.7900085449219,
      "low": 295.4800109863281,
      "close": 301.1700134277344,
      "volume": 655400
    },
    {
      "time": "2026-07-28",
      "open": 305,
      "high": 315.7699890136719,
      "low": 304.7300109863281,
      "close": 314.2300109863281,
      "volume": 1136200
    },
    {
      "time": "2026-07-29",
      "open": 311.8599853515625,
      "high": 314.760009765625,
      "low": 306.1000061035156,
      "close": 307.1499938964844,
      "volume": 1193200
    },
    {
      "time": "2026-07-30",
      "open": 298,
      "high": 316.1099853515625,
      "low": 294.3399963378906,
      "close": 315.5299987792969,
      "volume": 1398600
    },
    {
      "time": "2026-07-31",
      "open": 312.3500061035156,
      "high": 314.8299865722656,
      "low": 305.05999755859375,
      "close": 309.20001220703125,
      "volume": 1091100
    },
    {
      "time": "2026-08-03",
      "open": 310.0299987792969,
      "high": 312.989990234375,
      "low": 307.0400085449219,
      "close": 307.4200134277344,
      "volume": 727000
    },
    {
      "time": "2026-08-04",
      "open": 306.7900085449219,
      "high": 312.9599914550781,
      "low": 300.5799865722656,
      "close": 312.3399963378906,
      "volume": 748500
    },
    {
      "time": "2026-08-05",
      "open": 313.4100036621094,
      "high": 315.44000244140625,
      "low": 310.9100036621094,
      "close": 313.9599914550781,
      "volume": 502500
    },
    {
      "time": "2026-08-06",
      "open": 316.8299865722656,
      "high": 317.1000061035156,
      "low": 312.29998779296875,
      "close": 316.5299987792969,
      "volume": 440100
    },
    {
      "time": "2026-08-07",
      "open": 316.3999938964844,
      "high": 319.94000244140625,
      "low": 313.32000732421875,
      "close": 319.1700134277344,
      "volume": 429300
    },
    {
      "time": "2026-08-10",
      "open": 318.2699890136719,
      "high": 321.4599914550781,
      "low": 316.70001220703125,
      "close": 321.30999755859375,
      "volume": 538500
    },
    {
      "time": "2026-08-11",
      "open": 320.3699951171875,
      "high": 323.9700012207031,
      "low": 319.010009765625,
      "close": 322.4200134277344,
      "volume": 512600
    },
    {
      "time": "2026-08-12",
      "open": 316.1300048828125,
      "high": 323.6300048828125,
      "low": 315.3299865722656,
      "close": 323.4800109863281,
      "volume": 366000
    },
    {
      "time": "2026-08-13",
      "open": 325,
      "high": 325.5799865722656,
      "low": 321.2799987792969,
      "close": 322.5899963378906,
      "volume": 352500
    },
    {
      "time": "2026-08-14",
      "open": 317.3500061035156,
      "high": 322.989990234375,
      "low": 317.05999755859375,
      "close": 318.1300048828125,
      "volume": 436300
    },
    {
      "time": "2026-08-17",
      "open": 318.0199890136719,
      "high": 326.8999938964844,
      "low": 316.55999755859375,
      "close": 323.3399963378906,
      "volume": 786500
    },
    {
      "time": "2026-08-18",
      "open": 326.07000732421875,
      "high": 329.4700012207031,
      "low": 322.17999267578125,
      "close": 322.17999267578125,
      "volume": 588900
    },
    {
      "time": "2026-08-19",
      "open": 324.489990234375,
      "high": 331.20001220703125,
      "low": 323.4100036621094,
      "close": 330.44000244140625,
      "volume": 518200
    },
    {
      "time": "2026-08-20",
      "open": 326.760009765625,
      "high": 338.19000244140625,
      "low": 326.739990234375,
      "close": 332.80999755859375,
      "volume": 731800
    },
    {
      "time": "2026-08-21",
      "open": 332.67999267578125,
      "high": 336.8999938964844,
      "low": 330.8999938964844,
      "close": 336.3399963378906,
      "volume": 792700
    },
    {
      "time": "2026-08-24",
      "open": 335.989990234375,
      "high": 339.760009765625,
      "low": 334.3999938964844,
      "close": 339.3399963378906,
      "volume": 466300
    },
    {
      "time": "2026-08-25",
      "open": 338.5799865722656,
      "high": 339.760009765625,
      "low": 333.5299987792969,
      "close": 337.67999267578125,
      "volume": 697400
    },
    {
      "time": "2026-08-26",
      "open": 335.8299865722656,
      "high": 339.3999938964844,
      "low": 334.4100036621094,
      "close": 335.7200012207031,
      "volume": 701200
    },
    {
      "time": "2026-08-27",
      "open": 333.3699951171875,
      "high": 341.79998779296875,
      "low": 331.4200134277344,
      "close": 336.5400085449219,
      "volume": 673500
    },
    {
      "time": "2026-08-28",
      "open": 336.3900146484375,
      "high": 337.69000244140625,
      "low": 334.4200134277344,
      "close": 335.1099853515625,
      "volume": 456500
    },
    {
      "time": "2026-08-31",
      "open": 332.70001220703125,
      "high": 335.8399963378906,
      "low": 329.6400146484375,
      "close": 332.6600036621094,
      "volume": 851100
    },
    {
      "time": "2026-09-01",
      "open": 335.2699890136719,
      "high": 336.6499938964844,
      "low": 326.510009765625,
      "close": 327.6099853515625,
      "volume": 571600
    },
    {
      "time": "2026-09-02",
      "open": 329.1600036621094,
      "high": 335.8699951171875,
      "low": 328.1099853515625,
      "close": 331.6600036621094,
      "volume": 643900
    },
    {
      "time": "2026-09-03",
      "open": 333.4700012207031,
      "high": 335.739990234375,
      "low": 329.3800048828125,
      "close": 331.5,
      "volume": 520600
    },
    {
      "time": "2026-09-04",
      "open": 328,
      "high": 330.55999755859375,
      "low": 326.1600036621094,
      "close": 326.8900146484375,
      "volume": 438600
    },
    {
      "time": "2026-09-08",
      "open": 321.17999267578125,
      "high": 328.07000732421875,
      "low": 318.6700134277344,
      "close": 324.8599853515625,
      "volume": 615700
    },
    {
      "time": "2026-09-09",
      "open": 323.1099853515625,
      "high": 325.3399963378906,
      "low": 318.57000732421875,
      "close": 321.1000061035156,
      "volume": 960200
    },
    {
      "time": "2026-09-10",
      "open": 320.5799865722656,
      "high": 320.6199951171875,
      "low": 305.45001220703125,
      "close": 306.9599914550781,
      "volume": 1260400
    },
    {
      "time": "2026-09-11",
      "open": 310.5400085449219,
      "high": 312.20001220703125,
      "low": 305.7200012207031,
      "close": 311.5400085449219,
      "volume": 809900
    },
    {
      "time": "2026-09-14",
      "open": 314.1199951171875,
      "high": 316.4849853515625,
      "low": 308.2099914550781,
      "close": 312.30999755859375,
      "volume": 313243
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 271.7431997680664
    },
    {
      "time": "2025-11-24",
      "value": 271.5413998413086
    },
    {
      "time": "2025-11-25",
      "value": 271.4561996459961
    },
    {
      "time": "2025-11-26",
      "value": 271.30019927978515
    },
    {
      "time": "2025-11-28",
      "value": 271.1327993774414
    },
    {
      "time": "2025-12-01",
      "value": 270.9419998168945
    },
    {
      "time": "2025-12-02",
      "value": 270.68259979248046
    },
    {
      "time": "2025-12-03",
      "value": 270.39899993896483
    },
    {
      "time": "2025-12-04",
      "value": 270.0416000366211
    },
    {
      "time": "2025-12-05",
      "value": 269.6866000366211
    },
    {
      "time": "2025-12-08",
      "value": 269.273200378418
    },
    {
      "time": "2025-12-09",
      "value": 268.77940032958986
    },
    {
      "time": "2025-12-10",
      "value": 268.27800018310546
    },
    {
      "time": "2025-12-11",
      "value": 267.9914004516602
    },
    {
      "time": "2025-12-12",
      "value": 267.68620025634766
    },
    {
      "time": "2025-12-15",
      "value": 267.4139999389648
    },
    {
      "time": "2025-12-16",
      "value": 267.07519989013673
    },
    {
      "time": "2025-12-17",
      "value": 266.5989999389648
    },
    {
      "time": "2025-12-18",
      "value": 266.08939971923826
    },
    {
      "time": "2025-12-19",
      "value": 265.5743997192383
    },
    {
      "time": "2025-12-22",
      "value": 265.1179995727539
    },
    {
      "time": "2025-12-23",
      "value": 264.6481991577148
    },
    {
      "time": "2025-12-24",
      "value": 264.14179931640626
    },
    {
      "time": "2025-12-26",
      "value": 263.5645993041992
    },
    {
      "time": "2025-12-29",
      "value": 262.9497994995117
    },
    {
      "time": "2025-12-30",
      "value": 262.29239959716796
    },
    {
      "time": "2025-12-31",
      "value": 261.4913998413086
    },
    {
      "time": "2026-01-02",
      "value": 260.84199981689454
    },
    {
      "time": "2026-01-05",
      "value": 260.24879974365234
    },
    {
      "time": "2026-01-06",
      "value": 259.77679962158203
    },
    {
      "time": "2026-01-07",
      "value": 259.2615997314453
    },
    {
      "time": "2026-01-08",
      "value": 258.841799621582
    },
    {
      "time": "2026-01-09",
      "value": 258.68419952392577
    },
    {
      "time": "2026-01-12",
      "value": 258.7291995239258
    },
    {
      "time": "2026-01-13",
      "value": 258.76219940185547
    },
    {
      "time": "2026-01-14",
      "value": 258.9229992675781
    },
    {
      "time": "2026-01-15",
      "value": 259.14399963378906
    },
    {
      "time": "2026-01-16",
      "value": 259.5147994995117
    },
    {
      "time": "2026-01-20",
      "value": 259.9271994018555
    },
    {
      "time": "2026-01-21",
      "value": 260.37719970703125
    },
    {
      "time": "2026-01-22",
      "value": 260.7221997070312
    },
    {
      "time": "2026-01-23",
      "value": 260.8327996826172
    },
    {
      "time": "2026-01-26",
      "value": 260.8161999511719
    },
    {
      "time": "2026-01-27",
      "value": 260.9185998535156
    },
    {
      "time": "2026-01-28",
      "value": 260.9220001220703
    },
    {
      "time": "2026-01-29",
      "value": 260.98039978027344
    },
    {
      "time": "2026-01-30",
      "value": 261.18339965820314
    },
    {
      "time": "2026-02-02",
      "value": 261.3929998779297
    },
    {
      "time": "2026-02-03",
      "value": 261.6260003662109
    },
    {
      "time": "2026-02-04",
      "value": 261.91980041503905
    },
    {
      "time": "2026-02-05",
      "value": 262.1716003417969
    },
    {
      "time": "2026-02-06",
      "value": 262.40940063476563
    },
    {
      "time": "2026-02-09",
      "value": 262.4930010986328
    },
    {
      "time": "2026-02-10",
      "value": 262.8176013183594
    },
    {
      "time": "2026-02-11",
      "value": 263.2398016357422
    },
    {
      "time": "2026-02-12",
      "value": 263.44740112304686
    },
    {
      "time": "2026-02-13",
      "value": 263.7814013671875
    },
    {
      "time": "2026-02-17",
      "value": 263.9996014404297
    },
    {
      "time": "2026-02-18",
      "value": 264.34520141601564
    },
    {
      "time": "2026-02-19",
      "value": 264.8270013427734
    },
    {
      "time": "2026-02-20",
      "value": 265.2816015625
    },
    {
      "time": "2026-02-23",
      "value": 265.8264013671875
    },
    {
      "time": "2026-02-24",
      "value": 266.32920166015623
    },
    {
      "time": "2026-02-25",
      "value": 266.6902014160156
    },
    {
      "time": "2026-02-26",
      "value": 267.15900146484375
    },
    {
      "time": "2026-02-27",
      "value": 267.6748016357422
    },
    {
      "time": "2026-03-02",
      "value": 268.242001953125
    },
    {
      "time": "2026-03-03",
      "value": 268.7856018066406
    },
    {
      "time": "2026-03-04",
      "value": 269.362001953125
    },
    {
      "time": "2026-03-05",
      "value": 269.83980224609377
    },
    {
      "time": "2026-03-06",
      "value": 270.1320025634766
    },
    {
      "time": "2026-03-09",
      "value": 270.5412023925781
    },
    {
      "time": "2026-03-10",
      "value": 270.8260025024414
    },
    {
      "time": "2026-03-11",
      "value": 271.15660278320314
    },
    {
      "time": "2026-03-12",
      "value": 271.35540283203125
    },
    {
      "time": "2026-03-13",
      "value": 271.57000244140625
    },
    {
      "time": "2026-03-16",
      "value": 271.8894024658203
    },
    {
      "time": "2026-03-17",
      "value": 272.2686022949219
    },
    {
      "time": "2026-03-18",
      "value": 272.52180236816406
    },
    {
      "time": "2026-03-19",
      "value": 272.59560241699216
    },
    {
      "time": "2026-03-20",
      "value": 272.7810025024414
    },
    {
      "time": "2026-03-23",
      "value": 272.9760028076172
    },
    {
      "time": "2026-03-24",
      "value": 273.26220275878904
    },
    {
      "time": "2026-03-25",
      "value": 273.57480255126956
    },
    {
      "time": "2026-03-26",
      "value": 273.862802734375
    },
    {
      "time": "2026-03-27",
      "value": 273.9068029785156
    },
    {
      "time": "2026-03-30",
      "value": 273.80120239257815
    },
    {
      "time": "2026-03-31",
      "value": 273.7200024414062
    },
    {
      "time": "2026-04-01",
      "value": 273.74860229492185
    },
    {
      "time": "2026-04-02",
      "value": 273.8402020263672
    },
    {
      "time": "2026-04-06",
      "value": 273.9300018310547
    },
    {
      "time": "2026-04-07",
      "value": 273.9802020263672
    },
    {
      "time": "2026-04-08",
      "value": 274.127001953125
    },
    {
      "time": "2026-04-09",
      "value": 274.16980224609375
    },
    {
      "time": "2026-04-10",
      "value": 274.02760192871096
    },
    {
      "time": "2026-04-13",
      "value": 273.91500183105467
    },
    {
      "time": "2026-04-14",
      "value": 273.862001953125
    },
    {
      "time": "2026-04-15",
      "value": 273.7908020019531
    },
    {
      "time": "2026-04-16",
      "value": 273.67400146484374
    },
    {
      "time": "2026-04-17",
      "value": 273.5644012451172
    },
    {
      "time": "2026-04-20",
      "value": 273.38360107421875
    },
    {
      "time": "2026-04-21",
      "value": 273.3080010986328
    },
    {
      "time": "2026-04-22",
      "value": 273.28020080566404
    },
    {
      "time": "2026-04-23",
      "value": 272.88860107421874
    },
    {
      "time": "2026-04-24",
      "value": 272.3668005371094
    },
    {
      "time": "2026-04-27",
      "value": 272.07320068359377
    },
    {
      "time": "2026-04-28",
      "value": 271.61200073242185
    },
    {
      "time": "2026-04-29",
      "value": 271.2214007568359
    },
    {
      "time": "2026-04-30",
      "value": 270.78220031738283
    },
    {
      "time": "2026-05-01",
      "value": 270.24940002441406
    },
    {
      "time": "2026-05-04",
      "value": 269.6561996459961
    },
    {
      "time": "2026-05-05",
      "value": 269.09300018310546
    },
    {
      "time": "2026-05-06",
      "value": 268.4892001342773
    },
    {
      "time": "2026-05-07",
      "value": 267.9945999145508
    },
    {
      "time": "2026-05-08",
      "value": 267.3245999145508
    },
    {
      "time": "2026-05-11",
      "value": 266.6438000488281
    },
    {
      "time": "2026-05-12",
      "value": 266.0614001464844
    },
    {
      "time": "2026-05-13",
      "value": 265.4900003051758
    },
    {
      "time": "2026-05-14",
      "value": 264.9534002685547
    },
    {
      "time": "2026-05-15",
      "value": 264.4429998779297
    },
    {
      "time": "2026-05-18",
      "value": 264.1609997558594
    },
    {
      "time": "2026-05-19",
      "value": 263.7626000976563
    },
    {
      "time": "2026-05-20",
      "value": 263.5370001220703
    },
    {
      "time": "2026-05-21",
      "value": 263.2435998535156
    },
    {
      "time": "2026-05-22",
      "value": 263.1839996337891
    },
    {
      "time": "2026-05-26",
      "value": 263.07700012207033
    },
    {
      "time": "2026-05-27",
      "value": 262.905
    },
    {
      "time": "2026-05-28",
      "value": 262.74760009765623
    },
    {
      "time": "2026-05-29",
      "value": 262.63200012207034
    },
    {
      "time": "2026-06-01",
      "value": 262.48760009765624
    },
    {
      "time": "2026-06-02",
      "value": 262.38160034179685
    },
    {
      "time": "2026-06-03",
      "value": 262.2716003417969
    },
    {
      "time": "2026-06-04",
      "value": 262.16860046386716
    },
    {
      "time": "2026-06-05",
      "value": 262.1512005615234
    },
    {
      "time": "2026-06-08",
      "value": 262.0238006591797
    },
    {
      "time": "2026-06-09",
      "value": 262.16460021972654
    },
    {
      "time": "2026-06-10",
      "value": 262.26500061035154
    },
    {
      "time": "2026-06-11",
      "value": 262.2342004394531
    },
    {
      "time": "2026-06-12",
      "value": 262.1026007080078
    },
    {
      "time": "2026-06-15",
      "value": 261.9288006591797
    },
    {
      "time": "2026-06-16",
      "value": 261.73480102539065
    },
    {
      "time": "2026-06-17",
      "value": 261.5426007080078
    },
    {
      "time": "2026-06-18",
      "value": 261.16460083007814
    },
    {
      "time": "2026-06-22",
      "value": 260.7880004882812
    },
    {
      "time": "2026-06-23",
      "value": 260.74120056152344
    },
    {
      "time": "2026-06-24",
      "value": 260.7612005615234
    },
    {
      "time": "2026-06-25",
      "value": 260.7106005859375
    },
    {
      "time": "2026-06-26",
      "value": 260.805400390625
    },
    {
      "time": "2026-06-29",
      "value": 261.0698004150391
    },
    {
      "time": "2026-06-30",
      "value": 261.2562005615234
    },
    {
      "time": "2026-07-01",
      "value": 261.55000061035156
    },
    {
      "time": "2026-07-02",
      "value": 261.8212005615234
    },
    {
      "time": "2026-07-06",
      "value": 262.0566009521484
    },
    {
      "time": "2026-07-07",
      "value": 262.435400390625
    },
    {
      "time": "2026-07-08",
      "value": 262.7142004394531
    },
    {
      "time": "2026-07-09",
      "value": 262.9982006835937
    },
    {
      "time": "2026-07-10",
      "value": 263.34300048828123
    },
    {
      "time": "2026-07-13",
      "value": 263.73380004882813
    },
    {
      "time": "2026-07-14",
      "value": 264.11140014648436
    },
    {
      "time": "2026-07-15",
      "value": 264.43440002441406
    },
    {
      "time": "2026-07-16",
      "value": 265.0130001831055
    },
    {
      "time": "2026-07-17",
      "value": 265.53739959716796
    },
    {
      "time": "2026-07-20",
      "value": 266.02819976806643
    },
    {
      "time": "2026-07-21",
      "value": 266.4551998901367
    },
    {
      "time": "2026-07-22",
      "value": 267.0019998168945
    },
    {
      "time": "2026-07-23",
      "value": 267.7207995605469
    },
    {
      "time": "2026-07-24",
      "value": 268.50919921875
    },
    {
      "time": "2026-07-27",
      "value": 269.44419952392576
    },
    {
      "time": "2026-07-28",
      "value": 270.6483996582031
    },
    {
      "time": "2026-07-29",
      "value": 271.7833996582031
    },
    {
      "time": "2026-07-30",
      "value": 272.9825994873047
    },
    {
      "time": "2026-07-31",
      "value": 274.09279968261717
    },
    {
      "time": "2026-08-03",
      "value": 275.09279968261717
    },
    {
      "time": "2026-08-04",
      "value": 276.224599609375
    },
    {
      "time": "2026-08-05",
      "value": 277.3051995849609
    },
    {
      "time": "2026-08-06",
      "value": 278.46679931640625
    },
    {
      "time": "2026-08-07",
      "value": 279.6851995849609
    },
    {
      "time": "2026-08-10",
      "value": 280.8563995361328
    },
    {
      "time": "2026-08-11",
      "value": 282.1035998535156
    },
    {
      "time": "2026-08-12",
      "value": 283.43580017089846
    },
    {
      "time": "2026-08-13",
      "value": 284.7335998535156
    },
    {
      "time": "2026-08-14",
      "value": 285.9177996826172
    },
    {
      "time": "2026-08-17",
      "value": 287.16519958496093
    },
    {
      "time": "2026-08-18",
      "value": 288.30579956054686
    },
    {
      "time": "2026-08-19",
      "value": 289.6743994140625
    },
    {
      "time": "2026-08-20",
      "value": 290.9057995605469
    },
    {
      "time": "2026-08-21",
      "value": 292.25999938964844
    },
    {
      "time": "2026-08-24",
      "value": 293.7413995361328
    },
    {
      "time": "2026-08-25",
      "value": 295.17179931640624
    },
    {
      "time": "2026-08-26",
      "value": 296.5855993652344
    },
    {
      "time": "2026-08-27",
      "value": 298.0211993408203
    },
    {
      "time": "2026-08-28",
      "value": 299.5321990966797
    },
    {
      "time": "2026-08-31",
      "value": 301.0689990234375
    },
    {
      "time": "2026-09-01",
      "value": 302.5325988769531
    },
    {
      "time": "2026-09-02",
      "value": 303.9939990234375
    },
    {
      "time": "2026-09-03",
      "value": 305.32039916992187
    },
    {
      "time": "2026-09-04",
      "value": 306.5313995361328
    },
    {
      "time": "2026-09-08",
      "value": 307.59919921875
    },
    {
      "time": "2026-09-09",
      "value": 308.429599609375
    },
    {
      "time": "2026-09-10",
      "value": 308.96879943847654
    },
    {
      "time": "2026-09-11",
      "value": 309.5219995117188
    },
    {
      "time": "2026-09-14",
      "value": 310.0285992431641
    }
  ],
  "analysis": null
}