{
  "ok": true,
  "cached": false,
  "ticker": "MCK",
  "price": 840.9,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Rick Larsen",
      "slug": "rick-larsen",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-07-08",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jonathan Jackson",
      "slug": "jonathan-jackson",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-06-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Elizabeth Fletcher",
      "slug": "elizabeth-fletcher",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-04-08",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-12-19",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2025-12-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-12-02",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Ritchie John Torres",
      "slug": "ritchie-john-torres",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2025-01-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2024-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Here's Why You Should Add Cencora Stock to Your Portfolio Now",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/heres-why-add-cencora-stock-150900749.html",
      "published": "2026-07-24"
    },
    {
      "title": "Revvity Develops High-Throughput T-SPOT.TB Platform for Clinical Labs",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/revvity-develops-high-throughput-t-150500063.html",
      "published": "2026-07-24"
    },
    {
      "title": "1 S&P 500 Stock on Our Buy List and 2 Facing Challenges",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-p-500-stock-buy-200431173.html",
      "published": "2026-07-23"
    },
    {
      "title": "WST Stock Jumps on Q2 Earnings & Sales Beat, EPS View Up on HVP Growth",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wst-stock-jumps-q2-earnings-180800994.html",
      "published": "2026-07-23"
    },
    {
      "title": "Citigroup Raises McKesson Price Target to $1,000 From $945, Maintains Buy Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/citigroup-raises-mckesson-price-target-114821014.html",
      "published": "2026-07-23"
    },
    {
      "title": "RH Announces the Appointment of Ryan Hassanein as Chief Legal & Compliance Officer",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/rh-announces-appointment-ryan-hassanein-104500051.html",
      "published": "2026-07-23"
    },
    {
      "title": "Here's Why McKesson (MCK) Fell More Than Broader Market",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/heres-why-mckesson-mck-fell-215005012.html",
      "published": "2026-07-22"
    },
    {
      "title": "Is Trending Stock McKesson Corporation (MCK) a Buy Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/trending-stock-mckesson-corporation-mck-130004506.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 712.1599731445312,
      "high": 716.9000244140625,
      "low": 709.9600219726562,
      "close": 711.8200073242188,
      "volume": 432000
    },
    {
      "time": "2025-07-28",
      "open": 716.5,
      "high": 716.5,
      "low": 701.260009765625,
      "close": 706.280029296875,
      "volume": 692800
    },
    {
      "time": "2025-07-29",
      "open": 710.260009765625,
      "high": 715.3099975585938,
      "low": 703.1300048828125,
      "close": 712.1500244140625,
      "volume": 954800
    },
    {
      "time": "2025-07-30",
      "open": 710.75,
      "high": 716.6599731445312,
      "low": 706,
      "close": 714.9199829101562,
      "volume": 877600
    },
    {
      "time": "2025-07-31",
      "open": 711.1900024414062,
      "high": 717,
      "low": 686.2999877929688,
      "close": 693.5399780273438,
      "volume": 1190300
    },
    {
      "time": "2025-08-01",
      "open": 697.6400146484375,
      "high": 700,
      "low": 688.8800048828125,
      "close": 698.7999877929688,
      "volume": 961000
    },
    {
      "time": "2025-08-04",
      "open": 699.4500122070312,
      "high": 710.9500122070312,
      "low": 697.780029296875,
      "close": 710.9400024414062,
      "volume": 827400
    },
    {
      "time": "2025-08-05",
      "open": 705.739990234375,
      "high": 713.5800170898438,
      "low": 705,
      "close": 709.489990234375,
      "volume": 1040100
    },
    {
      "time": "2025-08-06",
      "open": 703.02001953125,
      "high": 711.47998046875,
      "low": 687.2000122070312,
      "close": 703.760009765625,
      "volume": 1305500
    },
    {
      "time": "2025-08-07",
      "open": 683.5,
      "high": 692.260009765625,
      "low": 648.5999755859375,
      "close": 663.25,
      "volume": 2172300
    },
    {
      "time": "2025-08-08",
      "open": 663.6699829101562,
      "high": 671.4000244140625,
      "low": 656.489990234375,
      "close": 668.5800170898438,
      "volume": 1298800
    },
    {
      "time": "2025-08-11",
      "open": 667.239990234375,
      "high": 682.8300170898438,
      "low": 667.239990234375,
      "close": 672.77001953125,
      "volume": 830600
    },
    {
      "time": "2025-08-12",
      "open": 666.75,
      "high": 666.75,
      "low": 637,
      "close": 659.010009765625,
      "volume": 1644100
    },
    {
      "time": "2025-08-13",
      "open": 666.5,
      "high": 670.9000244140625,
      "low": 659.8599853515625,
      "close": 663.1699829101562,
      "volume": 627400
    },
    {
      "time": "2025-08-14",
      "open": 666.6900024414062,
      "high": 677.7000122070312,
      "low": 661.6900024414062,
      "close": 673.8200073242188,
      "volume": 669700
    },
    {
      "time": "2025-08-15",
      "open": 677.760009765625,
      "high": 682,
      "low": 671.3900146484375,
      "close": 673.0499877929688,
      "volume": 630700
    },
    {
      "time": "2025-08-18",
      "open": 672.9000244140625,
      "high": 677,
      "low": 668.5,
      "close": 671.1900024414062,
      "volume": 512300
    },
    {
      "time": "2025-08-19",
      "open": 669.8099975585938,
      "high": 681.7000122070312,
      "low": 667.5,
      "close": 676.9099731445312,
      "volume": 507900
    },
    {
      "time": "2025-08-20",
      "open": 680.97998046875,
      "high": 703.8200073242188,
      "low": 680.8300170898438,
      "close": 702.9400024414062,
      "volume": 1063300
    },
    {
      "time": "2025-08-21",
      "open": 701.5399780273438,
      "high": 708.5399780273438,
      "low": 698.6799926757812,
      "close": 706,
      "volume": 765900
    },
    {
      "time": "2025-08-22",
      "open": 705.6300048828125,
      "high": 709.5,
      "low": 684.7100219726562,
      "close": 689.4500122070312,
      "volume": 1217300
    },
    {
      "time": "2025-08-25",
      "open": 688.3300170898438,
      "high": 693.3099975585938,
      "low": 678.77001953125,
      "close": 678.9099731445312,
      "volume": 709700
    },
    {
      "time": "2025-08-26",
      "open": 678.3300170898438,
      "high": 682.9500122070312,
      "low": 673.3800048828125,
      "close": 680.52001953125,
      "volume": 1168600
    },
    {
      "time": "2025-08-27",
      "open": 682.9600219726562,
      "high": 686.27001953125,
      "low": 677.8099975585938,
      "close": 683.510009765625,
      "volume": 1032000
    },
    {
      "time": "2025-08-28",
      "open": 682.5800170898438,
      "high": 683.9000244140625,
      "low": 677.280029296875,
      "close": 681.02001953125,
      "volume": 698700
    },
    {
      "time": "2025-08-29",
      "open": 680.77001953125,
      "high": 688.510009765625,
      "low": 679.6500244140625,
      "close": 686.6400146484375,
      "volume": 880300
    },
    {
      "time": "2025-09-02",
      "open": 687.3300170898438,
      "high": 696.469970703125,
      "low": 684.510009765625,
      "close": 691.6199951171875,
      "volume": 756000
    },
    {
      "time": "2025-09-03",
      "open": 695.0700073242188,
      "high": 695.0700073242188,
      "low": 685.469970703125,
      "close": 690.8400268554688,
      "volume": 420200
    },
    {
      "time": "2025-09-04",
      "open": 690.5700073242188,
      "high": 696.75,
      "low": 688.3699951171875,
      "close": 691.4500122070312,
      "volume": 731600
    },
    {
      "time": "2025-09-05",
      "open": 689.7999877929688,
      "high": 690.7100219726562,
      "low": 682.3499755859375,
      "close": 687.4000244140625,
      "volume": 472800
    },
    {
      "time": "2025-09-08",
      "open": 688,
      "high": 697.5599975585938,
      "low": 683.3800048828125,
      "close": 696.97998046875,
      "volume": 592200
    },
    {
      "time": "2025-09-09",
      "open": 696.9000244140625,
      "high": 707.1799926757812,
      "low": 692.8599853515625,
      "close": 705.5499877929688,
      "volume": 679800
    },
    {
      "time": "2025-09-10",
      "open": 701.0399780273438,
      "high": 709.2100219726562,
      "low": 698.77001953125,
      "close": 706.25,
      "volume": 504700
    },
    {
      "time": "2025-09-11",
      "open": 707.1599731445312,
      "high": 727.3099975585938,
      "low": 706,
      "close": 719.7999877929688,
      "volume": 744900
    },
    {
      "time": "2025-09-12",
      "open": 717.5999755859375,
      "high": 724,
      "low": 710.5800170898438,
      "close": 711.4199829101562,
      "volume": 522400
    },
    {
      "time": "2025-09-15",
      "open": 711.6099853515625,
      "high": 715.2899780273438,
      "low": 700.97998046875,
      "close": 702.8800048828125,
      "volume": 630800
    },
    {
      "time": "2025-09-16",
      "open": 705.0999755859375,
      "high": 707.7000122070312,
      "low": 691.6300048828125,
      "close": 693.4500122070312,
      "volume": 617500
    },
    {
      "time": "2025-09-17",
      "open": 696.2000122070312,
      "high": 700,
      "low": 691.3400268554688,
      "close": 692.239990234375,
      "volume": 434100
    },
    {
      "time": "2025-09-18",
      "open": 690.97998046875,
      "high": 697.97998046875,
      "low": 688,
      "close": 690.1300048828125,
      "volume": 518700
    },
    {
      "time": "2025-09-19",
      "open": 690.6699829101562,
      "high": 699.3800048828125,
      "low": 690.6699829101562,
      "close": 698.3099975585938,
      "volume": 1445600
    },
    {
      "time": "2025-09-22",
      "open": 696.2000122070312,
      "high": 700.7899780273438,
      "low": 687.6799926757812,
      "close": 697,
      "volume": 583800
    },
    {
      "time": "2025-09-23",
      "open": 714,
      "high": 748.75,
      "low": 714,
      "close": 741.3099975585938,
      "volume": 1141100
    },
    {
      "time": "2025-09-24",
      "open": 750,
      "high": 770,
      "low": 745.6599731445312,
      "close": 760.5800170898438,
      "volume": 916700
    },
    {
      "time": "2025-09-25",
      "open": 762.5999755859375,
      "high": 763.010009765625,
      "low": 715.3099975585938,
      "close": 736.52001953125,
      "volume": 1536700
    },
    {
      "time": "2025-09-26",
      "open": 743.1799926757812,
      "high": 761.719970703125,
      "low": 741.780029296875,
      "close": 760.5499877929688,
      "volume": 820400
    },
    {
      "time": "2025-09-29",
      "open": 758.969970703125,
      "high": 765.239990234375,
      "low": 756.2100219726562,
      "close": 761.8200073242188,
      "volume": 711500
    },
    {
      "time": "2025-09-30",
      "open": 762.9299926757812,
      "high": 774.8499755859375,
      "low": 759.8599853515625,
      "close": 772.5399780273438,
      "volume": 959800
    },
    {
      "time": "2025-10-01",
      "open": 770.2999877929688,
      "high": 776.1400146484375,
      "low": 762.9299926757812,
      "close": 765.0800170898438,
      "volume": 773100
    },
    {
      "time": "2025-10-02",
      "open": 758.1599731445312,
      "high": 764.3499755859375,
      "low": 753.3499755859375,
      "close": 758.7000122070312,
      "volume": 665000
    },
    {
      "time": "2025-10-03",
      "open": 758,
      "high": 762.1599731445312,
      "low": 730.0399780273438,
      "close": 738.0599975585938,
      "volume": 1093000
    },
    {
      "time": "2025-10-06",
      "open": 736.9299926757812,
      "high": 743.7000122070312,
      "low": 732.77001953125,
      "close": 741.2899780273438,
      "volume": 724500
    },
    {
      "time": "2025-10-07",
      "open": 738.4600219726562,
      "high": 750.739990234375,
      "low": 733.1799926757812,
      "close": 750.1300048828125,
      "volume": 653400
    },
    {
      "time": "2025-10-08",
      "open": 752.280029296875,
      "high": 756.3599853515625,
      "low": 744,
      "close": 755.75,
      "volume": 483200
    },
    {
      "time": "2025-10-09",
      "open": 754.9099731445312,
      "high": 759.3200073242188,
      "low": 747.5999755859375,
      "close": 757.9600219726562,
      "volume": 423200
    },
    {
      "time": "2025-10-10",
      "open": 758.969970703125,
      "high": 769.4400024414062,
      "low": 757.9400024414062,
      "close": 763.5499877929688,
      "volume": 556700
    },
    {
      "time": "2025-10-13",
      "open": 752.469970703125,
      "high": 775.7000122070312,
      "low": 752.469970703125,
      "close": 769.489990234375,
      "volume": 535000
    },
    {
      "time": "2025-10-14",
      "open": 773,
      "high": 783.8900146484375,
      "low": 762.25,
      "close": 781.9000244140625,
      "volume": 666500
    },
    {
      "time": "2025-10-15",
      "open": 778.47998046875,
      "high": 792.3400268554688,
      "low": 776,
      "close": 791.9299926757812,
      "volume": 574400
    },
    {
      "time": "2025-10-16",
      "open": 789.22998046875,
      "high": 793.969970703125,
      "low": 774.4500122070312,
      "close": 775.4400024414062,
      "volume": 688700
    },
    {
      "time": "2025-10-17",
      "open": 781.27001953125,
      "high": 793.1099853515625,
      "low": 774.0399780273438,
      "close": 786,
      "volume": 621000
    },
    {
      "time": "2025-10-20",
      "open": 787.4600219726562,
      "high": 793.5399780273438,
      "low": 780.3099975585938,
      "close": 787.8200073242188,
      "volume": 413700
    },
    {
      "time": "2025-10-21",
      "open": 787.8200073242188,
      "high": 788.9199829101562,
      "low": 780.9000244140625,
      "close": 787.2899780273438,
      "volume": 586300
    },
    {
      "time": "2025-10-22",
      "open": 792.6400146484375,
      "high": 797.27001953125,
      "low": 781.8599853515625,
      "close": 795.6199951171875,
      "volume": 460200
    },
    {
      "time": "2025-10-23",
      "open": 796.8400268554688,
      "high": 799.5,
      "low": 787.010009765625,
      "close": 792.969970703125,
      "volume": 454800
    },
    {
      "time": "2025-10-24",
      "open": 794.4000244140625,
      "high": 807.75,
      "low": 791.6300048828125,
      "close": 801.6699829101562,
      "volume": 476400
    },
    {
      "time": "2025-10-27",
      "open": 801.3499755859375,
      "high": 811.8599853515625,
      "low": 799.1699829101562,
      "close": 811.4400024414062,
      "volume": 451500
    },
    {
      "time": "2025-10-28",
      "open": 811.4400024414062,
      "high": 812.6900024414062,
      "low": 800.5399780273438,
      "close": 804.5900268554688,
      "volume": 453100
    },
    {
      "time": "2025-10-29",
      "open": 803.8800048828125,
      "high": 811.6199951171875,
      "low": 801.739990234375,
      "close": 807.6300048828125,
      "volume": 512300
    },
    {
      "time": "2025-10-30",
      "open": 825.02001953125,
      "high": 846.3200073242188,
      "low": 821.7000122070312,
      "close": 825.530029296875,
      "volume": 919200
    },
    {
      "time": "2025-10-31",
      "open": 820.0900268554688,
      "high": 830.9199829101562,
      "low": 808.219970703125,
      "close": 811.3400268554688,
      "volume": 933200
    },
    {
      "time": "2025-11-03",
      "open": 813.47998046875,
      "high": 821.2899780273438,
      "low": 805.9500122070312,
      "close": 820.2899780273438,
      "volume": 650700
    },
    {
      "time": "2025-11-04",
      "open": 817.8200073242188,
      "high": 846.4299926757812,
      "low": 811.9099731445312,
      "close": 841.6699829101562,
      "volume": 952000
    },
    {
      "time": "2025-11-05",
      "open": 841.6699829101562,
      "high": 863.3200073242188,
      "low": 836.260009765625,
      "close": 844.260009765625,
      "volume": 1217500
    },
    {
      "time": "2025-11-06",
      "open": 832.3499755859375,
      "high": 860,
      "low": 793.3099975585938,
      "close": 858.6099853515625,
      "volume": 1097300
    },
    {
      "time": "2025-11-07",
      "open": 861.6300048828125,
      "high": 867.6300048828125,
      "low": 846.4299926757812,
      "close": 851.989990234375,
      "volume": 619400
    },
    {
      "time": "2025-11-10",
      "open": 842.9099731445312,
      "high": 861.97998046875,
      "low": 842.0399780273438,
      "close": 859.3699951171875,
      "volume": 571700
    },
    {
      "time": "2025-11-11",
      "open": 860.219970703125,
      "high": 861.5499877929688,
      "low": 852.52001953125,
      "close": 856.4400024414062,
      "volume": 388900
    },
    {
      "time": "2025-11-12",
      "open": 854.0999755859375,
      "high": 854.0999755859375,
      "low": 838.989990234375,
      "close": 840.75,
      "volume": 1157400
    },
    {
      "time": "2025-11-13",
      "open": 837.02001953125,
      "high": 849.739990234375,
      "low": 836.9500122070312,
      "close": 846.239990234375,
      "volume": 712600
    },
    {
      "time": "2025-11-14",
      "open": 849.7000122070312,
      "high": 855,
      "low": 841.3499755859375,
      "close": 842.0900268554688,
      "volume": 758200
    },
    {
      "time": "2025-11-17",
      "open": 846.6599731445312,
      "high": 855.5800170898438,
      "low": 843.02001953125,
      "close": 855.22998046875,
      "volume": 768300
    },
    {
      "time": "2025-11-18",
      "open": 859.27001953125,
      "high": 863.469970703125,
      "low": 842.3300170898438,
      "close": 860.75,
      "volume": 927200
    },
    {
      "time": "2025-11-19",
      "open": 859.3300170898438,
      "high": 867.3800048828125,
      "low": 849.6099853515625,
      "close": 852.469970703125,
      "volume": 815600
    },
    {
      "time": "2025-11-20",
      "open": 857.4199829101562,
      "high": 861.3900146484375,
      "low": 845.47998046875,
      "close": 849.4600219726562,
      "volume": 612200
    },
    {
      "time": "2025-11-21",
      "open": 851.3400268554688,
      "high": 869.739990234375,
      "low": 848.5,
      "close": 866.030029296875,
      "volume": 754500
    },
    {
      "time": "2025-11-24",
      "open": 867.760009765625,
      "high": 873.4500122070312,
      "low": 860.530029296875,
      "close": 870.2100219726562,
      "volume": 946100
    },
    {
      "time": "2025-11-25",
      "open": 875,
      "high": 891.5999755859375,
      "low": 873.6400146484375,
      "close": 889.280029296875,
      "volume": 829200
    },
    {
      "time": "2025-11-26",
      "open": 892.5399780273438,
      "high": 895.5800170898438,
      "low": 883.7100219726562,
      "close": 883.7100219726562,
      "volume": 617000
    },
    {
      "time": "2025-11-28",
      "open": 882.27001953125,
      "high": 888.3400268554688,
      "low": 880.4400024414062,
      "close": 881.1199951171875,
      "volume": 410500
    },
    {
      "time": "2025-12-01",
      "open": 875.75,
      "high": 883.2999877929688,
      "low": 855.5900268554688,
      "close": 856.8900146484375,
      "volume": 832000
    },
    {
      "time": "2025-12-02",
      "open": 851.6599731445312,
      "high": 854.3200073242188,
      "low": 825.0800170898438,
      "close": 829.7000122070312,
      "volume": 1331100
    },
    {
      "time": "2025-12-03",
      "open": 835.3900146484375,
      "high": 835.3900146484375,
      "low": 802.719970703125,
      "close": 805.3699951171875,
      "volume": 1486100
    },
    {
      "time": "2025-12-04",
      "open": 805.4000244140625,
      "high": 814.6900024414062,
      "low": 803,
      "close": 814.1799926757812,
      "volume": 880900
    },
    {
      "time": "2025-12-05",
      "open": 813.6199951171875,
      "high": 818.9199829101562,
      "low": 806.2899780273438,
      "close": 808.6199951171875,
      "volume": 597800
    },
    {
      "time": "2025-12-08",
      "open": 805.1599731445312,
      "high": 807.3400268554688,
      "low": 789.9600219726562,
      "close": 797.9299926757812,
      "volume": 989000
    },
    {
      "time": "2025-12-09",
      "open": 807.0999755859375,
      "high": 807.1400146484375,
      "low": 794.8200073242188,
      "close": 795.010009765625,
      "volume": 623000
    },
    {
      "time": "2025-12-10",
      "open": 798.1500244140625,
      "high": 815.9099731445312,
      "low": 793.9199829101562,
      "close": 813.0999755859375,
      "volume": 1192600
    },
    {
      "time": "2025-12-11",
      "open": 812.6199951171875,
      "high": 819.530029296875,
      "low": 806.989990234375,
      "close": 815.5399780273438,
      "volume": 732500
    },
    {
      "time": "2025-12-12",
      "open": 818.4600219726562,
      "high": 826,
      "low": 812,
      "close": 813.7999877929688,
      "volume": 1010300
    },
    {
      "time": "2025-12-15",
      "open": 816.0700073242188,
      "high": 824.8099975585938,
      "low": 813,
      "close": 823.010009765625,
      "volume": 692100
    },
    {
      "time": "2025-12-16",
      "open": 823,
      "high": 824.9500122070312,
      "low": 804.1699829101562,
      "close": 809.9600219726562,
      "volume": 641600
    },
    {
      "time": "2025-12-17",
      "open": 811.469970703125,
      "high": 812.97998046875,
      "low": 801.2100219726562,
      "close": 806.52001953125,
      "volume": 722000
    },
    {
      "time": "2025-12-18",
      "open": 810.969970703125,
      "high": 819.3900146484375,
      "low": 807.75,
      "close": 810.5599975585938,
      "volume": 671600
    },
    {
      "time": "2025-12-19",
      "open": 813.47998046875,
      "high": 825.6099853515625,
      "low": 811.760009765625,
      "close": 820.25,
      "volume": 1427100
    },
    {
      "time": "2025-12-22",
      "open": 819,
      "high": 823.52001953125,
      "low": 813.6699829101562,
      "close": 818.4000244140625,
      "volume": 490600
    },
    {
      "time": "2025-12-23",
      "open": 814.3800048828125,
      "high": 825.8800048828125,
      "low": 813,
      "close": 825.72998046875,
      "volume": 388500
    },
    {
      "time": "2025-12-24",
      "open": 826.4500122070312,
      "high": 830.6500244140625,
      "low": 826.3200073242188,
      "close": 826.4299926757812,
      "volume": 163500
    },
    {
      "time": "2025-12-26",
      "open": 826.8200073242188,
      "high": 830,
      "low": 823.3400268554688,
      "close": 828.260009765625,
      "volume": 179900
    },
    {
      "time": "2025-12-29",
      "open": 829.8699951171875,
      "high": 833.719970703125,
      "low": 826.6799926757812,
      "close": 830.4199829101562,
      "volume": 379400
    },
    {
      "time": "2025-12-30",
      "open": 830.4199829101562,
      "high": 832.8800048828125,
      "low": 826.8599853515625,
      "close": 827.3300170898438,
      "volume": 324400
    },
    {
      "time": "2025-12-31",
      "open": 827.9000244140625,
      "high": 829.25,
      "low": 819.9199829101562,
      "close": 820.2899780273438,
      "volume": 430200
    },
    {
      "time": "2026-01-02",
      "open": 818,
      "high": 826.2000122070312,
      "low": 810.47998046875,
      "close": 823.4400024414062,
      "volume": 415000
    },
    {
      "time": "2026-01-05",
      "open": 816.1799926757812,
      "high": 825.9600219726562,
      "low": 794.5900268554688,
      "close": 824.9199829101562,
      "volume": 786900
    },
    {
      "time": "2026-01-06",
      "open": 824.2000122070312,
      "high": 834.4400024414062,
      "low": 820.02001953125,
      "close": 826.510009765625,
      "volume": 515100
    },
    {
      "time": "2026-01-07",
      "open": 826.9000244140625,
      "high": 844.6900024414062,
      "low": 821.2999877929688,
      "close": 823.9500122070312,
      "volume": 611000
    },
    {
      "time": "2026-01-08",
      "open": 824.780029296875,
      "high": 838.97998046875,
      "low": 806.0999755859375,
      "close": 814.6300048828125,
      "volume": 686500
    },
    {
      "time": "2026-01-09",
      "open": 816.97998046875,
      "high": 824.7000122070312,
      "low": 814.77001953125,
      "close": 816.0599975585938,
      "volume": 583300
    },
    {
      "time": "2026-01-12",
      "open": 817,
      "high": 831.3200073242188,
      "low": 815.4299926757812,
      "close": 825.6199951171875,
      "volume": 495300
    },
    {
      "time": "2026-01-13",
      "open": 826.4099731445312,
      "high": 836.5999755859375,
      "low": 820.030029296875,
      "close": 823.97998046875,
      "volume": 487000
    },
    {
      "time": "2026-01-14",
      "open": 822.7899780273438,
      "high": 838.4600219726562,
      "low": 820.1300048828125,
      "close": 834.1599731445312,
      "volume": 492900
    },
    {
      "time": "2026-01-15",
      "open": 832.3800048828125,
      "high": 844.260009765625,
      "low": 828.0800170898438,
      "close": 844.1300048828125,
      "volume": 619600
    },
    {
      "time": "2026-01-16",
      "open": 842.02001953125,
      "high": 847.9000244140625,
      "low": 837.6400146484375,
      "close": 840.4600219726562,
      "volume": 603200
    },
    {
      "time": "2026-01-20",
      "open": 838.4199829101562,
      "high": 847.8900146484375,
      "low": 820.6300048828125,
      "close": 821.8400268554688,
      "volume": 705200
    },
    {
      "time": "2026-01-21",
      "open": 819.4099731445312,
      "high": 829.0700073242188,
      "low": 807,
      "close": 823.25,
      "volume": 665400
    },
    {
      "time": "2026-01-22",
      "open": 823.8300170898438,
      "high": 826.6799926757812,
      "low": 814.989990234375,
      "close": 817.0499877929688,
      "volume": 583700
    },
    {
      "time": "2026-01-23",
      "open": 815.25,
      "high": 822.3599853515625,
      "low": 810.6699829101562,
      "close": 820.22998046875,
      "volume": 409400
    },
    {
      "time": "2026-01-26",
      "open": 822.6799926757812,
      "high": 831.3800048828125,
      "low": 822,
      "close": 826.6199951171875,
      "volume": 567700
    },
    {
      "time": "2026-01-27",
      "open": 818.8499755859375,
      "high": 843.0599975585938,
      "low": 818.8499755859375,
      "close": 834.1799926757812,
      "volume": 576600
    },
    {
      "time": "2026-01-28",
      "open": 829.3599853515625,
      "high": 834.0700073242188,
      "low": 815,
      "close": 826.6199951171875,
      "volume": 541000
    },
    {
      "time": "2026-01-29",
      "open": 830,
      "high": 849.0499877929688,
      "low": 820.8499755859375,
      "close": 822.2999877929688,
      "volume": 677700
    },
    {
      "time": "2026-01-30",
      "open": 819.4299926757812,
      "high": 833.8400268554688,
      "low": 818.7000122070312,
      "close": 831.2100219726562,
      "volume": 699100
    },
    {
      "time": "2026-02-02",
      "open": 836.0900268554688,
      "high": 847.2100219726562,
      "low": 830,
      "close": 846.510009765625,
      "volume": 600600
    },
    {
      "time": "2026-02-03",
      "open": 842.260009765625,
      "high": 855.989990234375,
      "low": 841.0399780273438,
      "close": 851.1199951171875,
      "volume": 799600
    },
    {
      "time": "2026-02-04",
      "open": 845,
      "high": 851.1099853515625,
      "low": 817.1699829101562,
      "close": 822,
      "volume": 1709100
    },
    {
      "time": "2026-02-05",
      "open": 862,
      "high": 971.9299926757812,
      "low": 862,
      "close": 957.7999877929688,
      "volume": 2244900
    },
    {
      "time": "2026-02-06",
      "open": 955,
      "high": 971.9299926757812,
      "low": 935.6500244140625,
      "close": 948.6799926757812,
      "volume": 1190500
    },
    {
      "time": "2026-02-09",
      "open": 950,
      "high": 967.1099853515625,
      "low": 939.530029296875,
      "close": 962.3200073242188,
      "volume": 785300
    },
    {
      "time": "2026-02-10",
      "open": 965,
      "high": 966.0499877929688,
      "low": 931.4299926757812,
      "close": 935.2100219726562,
      "volume": 869600
    },
    {
      "time": "2026-02-11",
      "open": 933.3900146484375,
      "high": 953.5599975585938,
      "low": 930.3400268554688,
      "close": 953.1900024414062,
      "volume": 833200
    },
    {
      "time": "2026-02-12",
      "open": 953.3200073242188,
      "high": 968.6099853515625,
      "low": 894.5900268554688,
      "close": 916,
      "volume": 1548000
    },
    {
      "time": "2026-02-13",
      "open": 917.4099731445312,
      "high": 938.030029296875,
      "low": 915.0800170898438,
      "close": 934.75,
      "volume": 874000
    },
    {
      "time": "2026-02-17",
      "open": 942.2000122070312,
      "high": 950,
      "low": 935.6699829101562,
      "close": 946.469970703125,
      "volume": 551600
    },
    {
      "time": "2026-02-18",
      "open": 947.4299926757812,
      "high": 950.4199829101562,
      "low": 935,
      "close": 946.969970703125,
      "volume": 522400
    },
    {
      "time": "2026-02-19",
      "open": 948.3200073242188,
      "high": 950.760009765625,
      "low": 932.1400146484375,
      "close": 937.1400146484375,
      "volume": 650900
    },
    {
      "time": "2026-02-20",
      "open": 937.1400146484375,
      "high": 949.9099731445312,
      "low": 931,
      "close": 947.47998046875,
      "volume": 822000
    },
    {
      "time": "2026-02-23",
      "open": 945,
      "high": 963,
      "low": 943.6900024414062,
      "close": 949.25,
      "volume": 545200
    },
    {
      "time": "2026-02-24",
      "open": 952.7100219726562,
      "high": 959.4199829101562,
      "low": 943.6900024414062,
      "close": 957.3599853515625,
      "volume": 495000
    },
    {
      "time": "2026-02-25",
      "open": 959.8499755859375,
      "high": 965.4600219726562,
      "low": 953,
      "close": 963.239990234375,
      "volume": 657500
    },
    {
      "time": "2026-02-26",
      "open": 968.2000122070312,
      "high": 977.27001953125,
      "low": 961,
      "close": 974.4500122070312,
      "volume": 599900
    },
    {
      "time": "2026-02-27",
      "open": 977.280029296875,
      "high": 987.3699951171875,
      "low": 974,
      "close": 987.3699951171875,
      "volume": 1059700
    },
    {
      "time": "2026-03-02",
      "open": 990,
      "high": 995.0700073242188,
      "low": 979.7999877929688,
      "close": 990.9500122070312,
      "volume": 523000
    },
    {
      "time": "2026-03-03",
      "open": 989.0499877929688,
      "high": 999,
      "low": 973,
      "close": 995.6900024414062,
      "volume": 571700
    },
    {
      "time": "2026-03-04",
      "open": 991.2899780273438,
      "high": 992.6500244140625,
      "low": 977.3200073242188,
      "close": 978.7100219726562,
      "volume": 550900
    },
    {
      "time": "2026-03-05",
      "open": 948.0999755859375,
      "high": 948.3800048828125,
      "low": 920.0399780273438,
      "close": 931.3499755859375,
      "volume": 1479500
    },
    {
      "time": "2026-03-06",
      "open": 927.8400268554688,
      "high": 928.4299926757812,
      "low": 909.77001953125,
      "close": 919.260009765625,
      "volume": 921500
    },
    {
      "time": "2026-03-09",
      "open": 920.1099853515625,
      "high": 942.1699829101562,
      "low": 913.0900268554688,
      "close": 942.1599731445312,
      "volume": 765700
    },
    {
      "time": "2026-03-10",
      "open": 944.22998046875,
      "high": 945,
      "low": 925.0900268554688,
      "close": 928.6900024414062,
      "volume": 645400
    },
    {
      "time": "2026-03-11",
      "open": 921.1500244140625,
      "high": 940.4299926757812,
      "low": 917.969970703125,
      "close": 934.2899780273438,
      "volume": 478100
    },
    {
      "time": "2026-03-12",
      "open": 931.260009765625,
      "high": 949.8599853515625,
      "low": 928,
      "close": 944.3599853515625,
      "volume": 522900
    },
    {
      "time": "2026-03-13",
      "open": 950.3499755859375,
      "high": 959.9500122070312,
      "low": 937.3400268554688,
      "close": 940.9099731445312,
      "volume": 543300
    },
    {
      "time": "2026-03-16",
      "open": 947.3400268554688,
      "high": 953.6799926757812,
      "low": 936.0599975585938,
      "close": 943.25,
      "volume": 612400
    },
    {
      "time": "2026-03-17",
      "open": 942.9099731445312,
      "high": 948.6300048828125,
      "low": 923.9500122070312,
      "close": 941.8900146484375,
      "volume": 755700
    },
    {
      "time": "2026-03-18",
      "open": 938.9400024414062,
      "high": 944.4199829101562,
      "low": 916.6099853515625,
      "close": 920.3499755859375,
      "volume": 767400
    },
    {
      "time": "2026-03-19",
      "open": 922.6699829101562,
      "high": 934.1699829101562,
      "low": 898.0700073242188,
      "close": 898.9500122070312,
      "volume": 899200
    },
    {
      "time": "2026-03-20",
      "open": 893.47998046875,
      "high": 903.9600219726562,
      "low": 875.969970703125,
      "close": 885.8400268554688,
      "volume": 1936800
    },
    {
      "time": "2026-03-23",
      "open": 896.1699829101562,
      "high": 904.4299926757812,
      "low": 876.739990234375,
      "close": 877.010009765625,
      "volume": 660300
    },
    {
      "time": "2026-03-24",
      "open": 876.0800170898438,
      "high": 887.1699829101562,
      "low": 864.780029296875,
      "close": 881.9400024414062,
      "volume": 697000
    },
    {
      "time": "2026-03-25",
      "open": 881.3300170898438,
      "high": 892.219970703125,
      "low": 877.030029296875,
      "close": 879.75,
      "volume": 669500
    },
    {
      "time": "2026-03-26",
      "open": 879.6199951171875,
      "high": 884.0700073242188,
      "low": 863.0499877929688,
      "close": 863.5599975585938,
      "volume": 835200
    },
    {
      "time": "2026-03-27",
      "open": 862.52001953125,
      "high": 864.9000244140625,
      "low": 852.5499877929688,
      "close": 860.1599731445312,
      "volume": 841000
    },
    {
      "time": "2026-03-30",
      "open": 869.9500122070312,
      "high": 875.0700073242188,
      "low": 856.4400024414062,
      "close": 860.1900024414062,
      "volume": 689200
    },
    {
      "time": "2026-03-31",
      "open": 866.7100219726562,
      "high": 866.7100219726562,
      "low": 846.72998046875,
      "close": 865.3599853515625,
      "volume": 898900
    },
    {
      "time": "2026-04-01",
      "open": 863.0800170898438,
      "high": 880.8599853515625,
      "low": 863,
      "close": 872.3200073242188,
      "volume": 729500
    },
    {
      "time": "2026-04-02",
      "open": 872.1699829101562,
      "high": 887.25,
      "low": 866.7899780273438,
      "close": 884.280029296875,
      "volume": 570800
    },
    {
      "time": "2026-04-06",
      "open": 862.1500244140625,
      "high": 877.77001953125,
      "low": 850.8400268554688,
      "close": 856.77001953125,
      "volume": 803700
    },
    {
      "time": "2026-04-07",
      "open": 857.8099975585938,
      "high": 866,
      "low": 845.52001953125,
      "close": 856.6199951171875,
      "volume": 891800
    },
    {
      "time": "2026-04-08",
      "open": 859.2899780273438,
      "high": 873.8300170898438,
      "low": 850.5900268554688,
      "close": 871.1799926757812,
      "volume": 875700
    },
    {
      "time": "2026-04-09",
      "open": 869.010009765625,
      "high": 879.0999755859375,
      "low": 868.030029296875,
      "close": 873.4299926757812,
      "volume": 593200
    },
    {
      "time": "2026-04-10",
      "open": 869.739990234375,
      "high": 873.2000122070312,
      "low": 855.1099853515625,
      "close": 865.5999755859375,
      "volume": 615200
    },
    {
      "time": "2026-04-13",
      "open": 865.469970703125,
      "high": 870.7100219726562,
      "low": 855.1799926757812,
      "close": 864.5700073242188,
      "volume": 554700
    },
    {
      "time": "2026-04-14",
      "open": 862.8499755859375,
      "high": 875.530029296875,
      "low": 857.8599853515625,
      "close": 862.7899780273438,
      "volume": 614400
    },
    {
      "time": "2026-04-15",
      "open": 861.8400268554688,
      "high": 869.969970703125,
      "low": 857.8400268554688,
      "close": 863.4199829101562,
      "volume": 465600
    },
    {
      "time": "2026-04-16",
      "open": 863.739990234375,
      "high": 871.1799926757812,
      "low": 861.010009765625,
      "close": 867.3400268554688,
      "volume": 520700
    },
    {
      "time": "2026-04-17",
      "open": 866.969970703125,
      "high": 867.8300170898438,
      "low": 855.5,
      "close": 866.3800048828125,
      "volume": 833200
    },
    {
      "time": "2026-04-20",
      "open": 864.989990234375,
      "high": 873.030029296875,
      "low": 853.4299926757812,
      "close": 859.0399780273438,
      "volume": 582200
    },
    {
      "time": "2026-04-21",
      "open": 858,
      "high": 858,
      "low": 836.6199951171875,
      "close": 842.25,
      "volume": 1240900
    },
    {
      "time": "2026-04-22",
      "open": 840.77001953125,
      "high": 847.0499877929688,
      "low": 821.989990234375,
      "close": 829.22998046875,
      "volume": 1118000
    },
    {
      "time": "2026-04-23",
      "open": 827.510009765625,
      "high": 836.8499755859375,
      "low": 825.77001953125,
      "close": 836.0999755859375,
      "volume": 673900
    },
    {
      "time": "2026-04-24",
      "open": 829,
      "high": 830.52001953125,
      "low": 817.4400024414062,
      "close": 828.1099853515625,
      "volume": 692300
    },
    {
      "time": "2026-04-27",
      "open": 827.010009765625,
      "high": 835.1900024414062,
      "low": 822.5399780273438,
      "close": 828.3200073242188,
      "volume": 934800
    },
    {
      "time": "2026-04-28",
      "open": 836.3300170898438,
      "high": 841.8499755859375,
      "low": 829.6599731445312,
      "close": 835,
      "volume": 813200
    },
    {
      "time": "2026-04-29",
      "open": 829.6400146484375,
      "high": 834.5700073242188,
      "low": 822,
      "close": 822.6300048828125,
      "volume": 791000
    },
    {
      "time": "2026-04-30",
      "open": 818.219970703125,
      "high": 822.2100219726562,
      "low": 791.0900268554688,
      "close": 815.2000122070312,
      "volume": 1367400
    },
    {
      "time": "2026-05-01",
      "open": 820.25,
      "high": 821,
      "low": 807.5800170898438,
      "close": 814.02001953125,
      "volume": 633800
    },
    {
      "time": "2026-05-04",
      "open": 808.2999877929688,
      "high": 813.3699951171875,
      "low": 800.3599853515625,
      "close": 807.8499755859375,
      "volume": 839100
    },
    {
      "time": "2026-05-05",
      "open": 809.510009765625,
      "high": 811.9600219726562,
      "low": 800.2999877929688,
      "close": 801.010009765625,
      "volume": 882200
    },
    {
      "time": "2026-05-06",
      "open": 777,
      "high": 777,
      "low": 735.7899780273438,
      "close": 743.6699829101562,
      "volume": 2877200
    },
    {
      "time": "2026-05-07",
      "open": 739.9000244140625,
      "high": 755.8499755859375,
      "low": 729.6799926757812,
      "close": 754.760009765625,
      "volume": 2020800
    },
    {
      "time": "2026-05-08",
      "open": 739.75,
      "high": 772.4199829101562,
      "low": 726.02001953125,
      "close": 736.0900268554688,
      "volume": 2179600
    },
    {
      "time": "2026-05-11",
      "open": 743.4500122070312,
      "high": 755,
      "low": 723.6799926757812,
      "close": 725.1699829101562,
      "volume": 1693200
    },
    {
      "time": "2026-05-12",
      "open": 731.4500122070312,
      "high": 742.2999877929688,
      "low": 724.7000122070312,
      "close": 734.6900024414062,
      "volume": 951600
    },
    {
      "time": "2026-05-13",
      "open": 727.6900024414062,
      "high": 748.6300048828125,
      "low": 727.6900024414062,
      "close": 737.1799926757812,
      "volume": 966000
    },
    {
      "time": "2026-05-14",
      "open": 736.52001953125,
      "high": 750.75,
      "low": 736.0700073242188,
      "close": 747.22998046875,
      "volume": 933500
    },
    {
      "time": "2026-05-15",
      "open": 754.0599975585938,
      "high": 766.4299926757812,
      "low": 751.6300048828125,
      "close": 760.5700073242188,
      "volume": 1534400
    },
    {
      "time": "2026-05-18",
      "open": 757.25,
      "high": 777.3499755859375,
      "low": 756.239990234375,
      "close": 775.969970703125,
      "volume": 1199300
    },
    {
      "time": "2026-05-19",
      "open": 780,
      "high": 782.47998046875,
      "low": 761.8900146484375,
      "close": 761.8900146484375,
      "volume": 1264500
    },
    {
      "time": "2026-05-20",
      "open": 761.22998046875,
      "high": 765.510009765625,
      "low": 751.47998046875,
      "close": 754.6799926757812,
      "volume": 1088700
    },
    {
      "time": "2026-05-21",
      "open": 752.5700073242188,
      "high": 766.6099853515625,
      "low": 748.969970703125,
      "close": 766.5,
      "volume": 1640800
    },
    {
      "time": "2026-05-22",
      "open": 769.1400146484375,
      "high": 772.9400024414062,
      "low": 759.2999877929688,
      "close": 766.0800170898438,
      "volume": 2323900
    },
    {
      "time": "2026-05-26",
      "open": 760.010009765625,
      "high": 766.6599731445312,
      "low": 750.489990234375,
      "close": 754.4000244140625,
      "volume": 1978100
    },
    {
      "time": "2026-05-27",
      "open": 754.3699951171875,
      "high": 763.780029296875,
      "low": 750.3499755859375,
      "close": 756.469970703125,
      "volume": 1367300
    },
    {
      "time": "2026-05-28",
      "open": 754.6799926757812,
      "high": 767.510009765625,
      "low": 753.6199951171875,
      "close": 756.97998046875,
      "volume": 1450000
    },
    {
      "time": "2026-05-29",
      "open": 760.0399780273438,
      "high": 761.989990234375,
      "low": 738.0900268554688,
      "close": 742.4400024414062,
      "volume": 1938600
    },
    {
      "time": "2026-06-01",
      "open": 735.5,
      "high": 743,
      "low": 730.6599731445312,
      "close": 734.8200073242188,
      "volume": 913600
    },
    {
      "time": "2026-06-02",
      "open": 735.27001953125,
      "high": 738.969970703125,
      "low": 730.1500244140625,
      "close": 736.780029296875,
      "volume": 885200
    },
    {
      "time": "2026-06-03",
      "open": 740.1699829101562,
      "high": 743.280029296875,
      "low": 729.1900024414062,
      "close": 739.530029296875,
      "volume": 786000
    },
    {
      "time": "2026-06-04",
      "open": 751.5599975585938,
      "high": 759.0900268554688,
      "low": 747.5,
      "close": 756.9500122070312,
      "volume": 902700
    },
    {
      "time": "2026-06-05",
      "open": 764,
      "high": 781.27001953125,
      "low": 759.8499755859375,
      "close": 775.6599731445312,
      "volume": 982000
    },
    {
      "time": "2026-06-08",
      "open": 763.1099853515625,
      "high": 782.760009765625,
      "low": 761.989990234375,
      "close": 766.6400146484375,
      "volume": 794800
    },
    {
      "time": "2026-06-09",
      "open": 763,
      "high": 787.260009765625,
      "low": 759.25,
      "close": 784.22998046875,
      "volume": 882300
    },
    {
      "time": "2026-06-10",
      "open": 788,
      "high": 794,
      "low": 780.6599731445312,
      "close": 790.4400024414062,
      "volume": 637600
    },
    {
      "time": "2026-06-11",
      "open": 792.6300048828125,
      "high": 800.3599853515625,
      "low": 787.02001953125,
      "close": 787.1900024414062,
      "volume": 827200
    },
    {
      "time": "2026-06-12",
      "open": 790.7100219726562,
      "high": 796.5399780273438,
      "low": 782.469970703125,
      "close": 784.0499877929688,
      "volume": 608800
    },
    {
      "time": "2026-06-15",
      "open": 778.8800048828125,
      "high": 781.8099975585938,
      "low": 762.5399780273438,
      "close": 779.780029296875,
      "volume": 824600
    },
    {
      "time": "2026-06-16",
      "open": 783.0599975585938,
      "high": 787.5700073242188,
      "low": 771.2899780273438,
      "close": 785.4299926757812,
      "volume": 659100
    },
    {
      "time": "2026-06-17",
      "open": 775.1300048828125,
      "high": 784.6699829101562,
      "low": 772,
      "close": 779.7999877929688,
      "volume": 1079000
    },
    {
      "time": "2026-06-18",
      "open": 775.719970703125,
      "high": 778.010009765625,
      "low": 747.4000244140625,
      "close": 750.6300048828125,
      "volume": 2477000
    },
    {
      "time": "2026-06-22",
      "open": 751.7000122070312,
      "high": 757.1799926757812,
      "low": 744.4500122070312,
      "close": 744.8499755859375,
      "volume": 1454600
    },
    {
      "time": "2026-06-23",
      "open": 762.760009765625,
      "high": 768.760009765625,
      "low": 754.489990234375,
      "close": 763.9099731445312,
      "volume": 1363600
    },
    {
      "time": "2026-06-24",
      "open": 768.22998046875,
      "high": 777.7999877929688,
      "low": 762.4500122070312,
      "close": 766.5499877929688,
      "volume": 1279000
    },
    {
      "time": "2026-06-25",
      "open": 766.5599975585938,
      "high": 782.6799926757812,
      "low": 762.9600219726562,
      "close": 763.8099975585938,
      "volume": 1186600
    },
    {
      "time": "2026-06-26",
      "open": 777.47998046875,
      "high": 784.1400146484375,
      "low": 761.1599731445312,
      "close": 763.510009765625,
      "volume": 1736100
    },
    {
      "time": "2026-06-29",
      "open": 771.6300048828125,
      "high": 781.7100219726562,
      "low": 745.6400146484375,
      "close": 747.530029296875,
      "volume": 1559900
    },
    {
      "time": "2026-06-30",
      "open": 746.02001953125,
      "high": 760.7000122070312,
      "low": 744.5800170898438,
      "close": 755.5999755859375,
      "volume": 1688400
    },
    {
      "time": "2026-07-01",
      "open": 757,
      "high": 772.510009765625,
      "low": 747.6500244140625,
      "close": 768.0599975585938,
      "volume": 1200700
    },
    {
      "time": "2026-07-02",
      "open": 770,
      "high": 787.3599853515625,
      "low": 770,
      "close": 786.2999877929688,
      "volume": 952600
    },
    {
      "time": "2026-07-06",
      "open": 784.719970703125,
      "high": 789.0999755859375,
      "low": 776,
      "close": 784.22998046875,
      "volume": 1130500
    },
    {
      "time": "2026-07-07",
      "open": 793.5599975585938,
      "high": 811.9099731445312,
      "low": 792.5,
      "close": 807.3300170898438,
      "volume": 1109900
    },
    {
      "time": "2026-07-08",
      "open": 807.8499755859375,
      "high": 823.8599853515625,
      "low": 803.3900146484375,
      "close": 818.6599731445312,
      "volume": 1125400
    },
    {
      "time": "2026-07-09",
      "open": 812.0900268554688,
      "high": 817.7999877929688,
      "low": 786.8099975585938,
      "close": 792.8099975585938,
      "volume": 1005200
    },
    {
      "time": "2026-07-10",
      "open": 793.219970703125,
      "high": 806.489990234375,
      "low": 791.1799926757812,
      "close": 805.9600219726562,
      "volume": 491700
    },
    {
      "time": "2026-07-13",
      "open": 812.8699951171875,
      "high": 822.3800048828125,
      "low": 806.239990234375,
      "close": 812.280029296875,
      "volume": 618700
    },
    {
      "time": "2026-07-14",
      "open": 802.010009765625,
      "high": 812.9099731445312,
      "low": 790.5700073242188,
      "close": 803.3699951171875,
      "volume": 1115700
    },
    {
      "time": "2026-07-15",
      "open": 799.9000244140625,
      "high": 811.3800048828125,
      "low": 793.5999755859375,
      "close": 796.3499755859375,
      "volume": 664800
    },
    {
      "time": "2026-07-16",
      "open": 808.2999877929688,
      "high": 843.7999877929688,
      "low": 804.1300048828125,
      "close": 841.3099975585938,
      "volume": 1329400
    },
    {
      "time": "2026-07-17",
      "open": 852.8099975585938,
      "high": 861,
      "low": 839.9099731445312,
      "close": 841.3900146484375,
      "volume": 1118600
    },
    {
      "time": "2026-07-20",
      "open": 835.739990234375,
      "high": 839.2999877929688,
      "low": 825.1599731445312,
      "close": 831.4600219726562,
      "volume": 698100
    },
    {
      "time": "2026-07-21",
      "open": 824.5599975585938,
      "high": 830.9299926757812,
      "low": 820.5,
      "close": 828.8400268554688,
      "volume": 846500
    },
    {
      "time": "2026-07-22",
      "open": 834.1300048828125,
      "high": 840,
      "low": 808.5599975585938,
      "close": 814.0399780273438,
      "volume": 710500
    },
    {
      "time": "2026-07-23",
      "open": 811.4600219726562,
      "high": 825.02001953125,
      "low": 809.9400024414062,
      "close": 824.489990234375,
      "volume": 755400
    },
    {
      "time": "2026-07-24",
      "open": 829.9299926757812,
      "high": 843.530029296875,
      "low": 827.530029296875,
      "close": 840.9000244140625,
      "volume": 633281
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 703.2584020996094
    },
    {
      "time": "2025-10-06",
      "value": 703.8478015136719
    },
    {
      "time": "2025-10-07",
      "value": 704.7248010253907
    },
    {
      "time": "2025-10-08",
      "value": 705.5968005371094
    },
    {
      "time": "2025-10-09",
      "value": 706.4576013183594
    },
    {
      "time": "2025-10-10",
      "value": 707.8578015136719
    },
    {
      "time": "2025-10-13",
      "value": 709.2716015625
    },
    {
      "time": "2025-10-14",
      "value": 710.6908020019531
    },
    {
      "time": "2025-10-15",
      "value": 712.3396020507812
    },
    {
      "time": "2025-10-16",
      "value": 713.7732019042969
    },
    {
      "time": "2025-10-17",
      "value": 716.2282019042968
    },
    {
      "time": "2025-10-20",
      "value": 718.6130017089844
    },
    {
      "time": "2025-10-21",
      "value": 720.9034008789063
    },
    {
      "time": "2025-10-22",
      "value": 723.6356005859375
    },
    {
      "time": "2025-10-23",
      "value": 726.2316003417968
    },
    {
      "time": "2025-10-24",
      "value": 728.7885998535156
    },
    {
      "time": "2025-10-27",
      "value": 731.5564001464844
    },
    {
      "time": "2025-10-28",
      "value": 734.2244006347656
    },
    {
      "time": "2025-10-29",
      "value": 736.8388012695312
    },
    {
      "time": "2025-10-30",
      "value": 739.2906018066407
    },
    {
      "time": "2025-10-31",
      "value": 741.39740234375
    },
    {
      "time": "2025-11-03",
      "value": 744.0142016601562
    },
    {
      "time": "2025-11-04",
      "value": 747.2694018554688
    },
    {
      "time": "2025-11-05",
      "value": 750.5442016601562
    },
    {
      "time": "2025-11-06",
      "value": 754.046201171875
    },
    {
      "time": "2025-11-07",
      "value": 757.4656005859375
    },
    {
      "time": "2025-11-10",
      "value": 760.9202001953125
    },
    {
      "time": "2025-11-11",
      "value": 764.2166003417968
    },
    {
      "time": "2025-11-12",
      "value": 767.2147998046875
    },
    {
      "time": "2025-11-13",
      "value": 770.3105993652343
    },
    {
      "time": "2025-11-14",
      "value": 773.4043994140625
    },
    {
      "time": "2025-11-17",
      "value": 776.5693994140624
    },
    {
      "time": "2025-11-18",
      "value": 779.6733996582032
    },
    {
      "time": "2025-11-19",
      "value": 782.5977990722656
    },
    {
      "time": "2025-11-20",
      "value": 785.1909997558594
    },
    {
      "time": "2025-11-21",
      "value": 788.2832006835938
    },
    {
      "time": "2025-11-24",
      "value": 791.6298010253906
    },
    {
      "time": "2025-11-25",
      "value": 795.5464013671875
    },
    {
      "time": "2025-11-26",
      "value": 799.3758020019532
    },
    {
      "time": "2025-11-28",
      "value": 803.1956018066406
    },
    {
      "time": "2025-12-01",
      "value": 806.3672021484375
    },
    {
      "time": "2025-12-02",
      "value": 809.0212023925782
    },
    {
      "time": "2025-12-03",
      "value": 810.30240234375
    },
    {
      "time": "2025-12-04",
      "value": 811.3744018554687
    },
    {
      "time": "2025-12-05",
      "value": 812.8164013671875
    },
    {
      "time": "2025-12-08",
      "value": 813.5640014648437
    },
    {
      "time": "2025-12-09",
      "value": 814.2278015136719
    },
    {
      "time": "2025-12-10",
      "value": 815.0390014648438
    },
    {
      "time": "2025-12-11",
      "value": 816.0482006835938
    },
    {
      "time": "2025-12-12",
      "value": 817.1502001953126
    },
    {
      "time": "2025-12-15",
      "value": 818.8492004394532
    },
    {
      "time": "2025-12-16",
      "value": 820.2226013183594
    },
    {
      "time": "2025-12-17",
      "value": 821.3504016113282
    },
    {
      "time": "2025-12-18",
      "value": 822.4466015625
    },
    {
      "time": "2025-12-19",
      "value": 823.6924011230469
    },
    {
      "time": "2025-12-22",
      "value": 824.7894018554688
    },
    {
      "time": "2025-12-23",
      "value": 825.9142016601562
    },
    {
      "time": "2025-12-24",
      "value": 826.8048010253906
    },
    {
      "time": "2025-12-26",
      "value": 827.5314013671875
    },
    {
      "time": "2025-12-29",
      "value": 828.6310009765625
    },
    {
      "time": "2025-12-30",
      "value": 829.4576013183594
    },
    {
      "time": "2025-12-31",
      "value": 830.1070007324219
    },
    {
      "time": "2026-01-02",
      "value": 830.8300012207031
    },
    {
      "time": "2026-01-05",
      "value": 831.4160009765625
    },
    {
      "time": "2026-01-06",
      "value": 832.0868017578125
    },
    {
      "time": "2026-01-07",
      "value": 832.53240234375
    },
    {
      "time": "2026-01-08",
      "value": 832.5962023925781
    },
    {
      "time": "2026-01-09",
      "value": 832.8256018066406
    },
    {
      "time": "2026-01-12",
      "value": 833.1854016113281
    },
    {
      "time": "2026-01-13",
      "value": 833.1544006347656
    },
    {
      "time": "2026-01-14",
      "value": 833.6107995605469
    },
    {
      "time": "2026-01-15",
      "value": 834.0876000976563
    },
    {
      "time": "2026-01-16",
      "value": 834.0634008789062
    },
    {
      "time": "2026-01-20",
      "value": 833.6150012207031
    },
    {
      "time": "2026-01-21",
      "value": 832.9078015136719
    },
    {
      "time": "2026-01-22",
      "value": 832.2090014648437
    },
    {
      "time": "2026-01-23",
      "value": 831.426201171875
    },
    {
      "time": "2026-01-26",
      "value": 830.8298010253907
    },
    {
      "time": "2026-01-27",
      "value": 830.6984008789062
    },
    {
      "time": "2026-01-28",
      "value": 830.3060009765625
    },
    {
      "time": "2026-01-29",
      "value": 829.9102001953125
    },
    {
      "time": "2026-01-30",
      "value": 829.4298010253906
    },
    {
      "time": "2026-02-02",
      "value": 829.1450012207031
    },
    {
      "time": "2026-02-03",
      "value": 829.1180017089844
    },
    {
      "time": "2026-02-04",
      "value": 828.5688012695313
    },
    {
      "time": "2026-02-05",
      "value": 830.4042004394531
    },
    {
      "time": "2026-02-06",
      "value": 831.9735998535157
    },
    {
      "time": "2026-02-09",
      "value": 833.4343994140625
    },
    {
      "time": "2026-02-10",
      "value": 834.4643994140625
    },
    {
      "time": "2026-02-11",
      "value": 835.9057995605468
    },
    {
      "time": "2026-02-12",
      "value": 837.0879992675781
    },
    {
      "time": "2026-02-13",
      "value": 839.1889990234375
    },
    {
      "time": "2026-02-17",
      "value": 842.0109985351562
    },
    {
      "time": "2026-02-18",
      "value": 844.6667980957031
    },
    {
      "time": "2026-02-19",
      "value": 847.2371984863281
    },
    {
      "time": "2026-02-20",
      "value": 850.2281982421875
    },
    {
      "time": "2026-02-23",
      "value": 853.312998046875
    },
    {
      "time": "2026-02-24",
      "value": 856.1981982421875
    },
    {
      "time": "2026-02-25",
      "value": 859.1521984863281
    },
    {
      "time": "2026-02-26",
      "value": 862.3651989746094
    },
    {
      "time": "2026-02-27",
      "value": 865.6523986816406
    },
    {
      "time": "2026-03-02",
      "value": 869.2721984863281
    },
    {
      "time": "2026-03-03",
      "value": 873.0555981445312
    },
    {
      "time": "2026-03-04",
      "value": 876.4185986328125
    },
    {
      "time": "2026-03-05",
      "value": 878.6405981445313
    },
    {
      "time": "2026-03-06",
      "value": 880.6577978515625
    },
    {
      "time": "2026-03-09",
      "value": 882.9863977050782
    },
    {
      "time": "2026-03-10",
      "value": 885.0315979003906
    },
    {
      "time": "2026-03-11",
      "value": 887.152197265625
    },
    {
      "time": "2026-03-12",
      "value": 889.4309973144532
    },
    {
      "time": "2026-03-13",
      "value": 891.7025964355469
    },
    {
      "time": "2026-03-16",
      "value": 894.161796875
    },
    {
      "time": "2026-03-17",
      "value": 896.5307971191406
    },
    {
      "time": "2026-03-18",
      "value": 898.4393969726563
    },
    {
      "time": "2026-03-19",
      "value": 899.8881970214844
    },
    {
      "time": "2026-03-20",
      "value": 901.1259973144531
    },
    {
      "time": "2026-03-23",
      "value": 902.3735974121093
    },
    {
      "time": "2026-03-24",
      "value": 903.6911975097656
    },
    {
      "time": "2026-03-25",
      "value": 904.7737976074219
    },
    {
      "time": "2026-03-26",
      "value": 905.5653979492188
    },
    {
      "time": "2026-03-27",
      "value": 906.0853979492188
    },
    {
      "time": "2026-03-30",
      "value": 906.4065979003906
    },
    {
      "time": "2026-03-31",
      "value": 906.9045971679687
    },
    {
      "time": "2026-04-01",
      "value": 907.9141967773437
    },
    {
      "time": "2026-04-02",
      "value": 909.1347973632812
    },
    {
      "time": "2026-04-06",
      "value": 909.9291979980469
    },
    {
      "time": "2026-04-07",
      "value": 910.6569982910156
    },
    {
      "time": "2026-04-08",
      "value": 911.5481982421875
    },
    {
      "time": "2026-04-09",
      "value": 912.3331982421874
    },
    {
      "time": "2026-04-10",
      "value": 913.1127978515625
    },
    {
      "time": "2026-04-13",
      "value": 913.9581982421874
    },
    {
      "time": "2026-04-14",
      "value": 914.5897973632813
    },
    {
      "time": "2026-04-15",
      "value": 914.9279968261719
    },
    {
      "time": "2026-04-16",
      "value": 915.2523974609375
    },
    {
      "time": "2026-04-17",
      "value": 916.1399975585938
    },
    {
      "time": "2026-04-20",
      "value": 914.1647973632812
    },
    {
      "time": "2026-04-21",
      "value": 912.0361975097657
    },
    {
      "time": "2026-04-22",
      "value": 909.3743969726562
    },
    {
      "time": "2026-04-23",
      "value": 907.3921960449219
    },
    {
      "time": "2026-04-24",
      "value": 904.890595703125
    },
    {
      "time": "2026-04-27",
      "value": 903.1369958496093
    },
    {
      "time": "2026-04-28",
      "value": 901.1419958496094
    },
    {
      "time": "2026-04-29",
      "value": 898.6651965332031
    },
    {
      "time": "2026-04-30",
      "value": 896.0297973632812
    },
    {
      "time": "2026-05-01",
      "value": 893.5673974609375
    },
    {
      "time": "2026-05-04",
      "value": 890.7747973632812
    },
    {
      "time": "2026-05-05",
      "value": 887.8099975585938
    },
    {
      "time": "2026-05-06",
      "value": 883.5361975097657
    },
    {
      "time": "2026-05-07",
      "value": 879.3665979003906
    },
    {
      "time": "2026-05-08",
      "value": 874.5993981933593
    },
    {
      "time": "2026-05-11",
      "value": 869.3553979492187
    },
    {
      "time": "2026-05-12",
      "value": 864.2301977539063
    },
    {
      "time": "2026-05-13",
      "value": 859.0599975585938
    },
    {
      "time": "2026-05-14",
      "value": 854.4303967285156
    },
    {
      "time": "2026-05-15",
      "value": 851.0147973632812
    },
    {
      "time": "2026-05-18",
      "value": 848.1489965820313
    },
    {
      "time": "2026-05-19",
      "value": 844.5435974121094
    },
    {
      "time": "2026-05-20",
      "value": 841.0633972167968
    },
    {
      "time": "2026-05-21",
      "value": 837.70759765625
    },
    {
      "time": "2026-05-22",
      "value": 834.1419982910156
    },
    {
      "time": "2026-05-26",
      "value": 830.4117993164062
    },
    {
      "time": "2026-05-27",
      "value": 826.6761987304687
    },
    {
      "time": "2026-05-28",
      "value": 822.977998046875
    },
    {
      "time": "2026-05-29",
      "value": 819.4197985839844
    },
    {
      "time": "2026-06-01",
      "value": 816.1371984863281
    },
    {
      "time": "2026-06-02",
      "value": 813.1559985351563
    },
    {
      "time": "2026-06-03",
      "value": 810.4063989257812
    },
    {
      "time": "2026-06-04",
      "value": 807.9065991210938
    },
    {
      "time": "2026-06-05",
      "value": 805.8247985839844
    },
    {
      "time": "2026-06-08",
      "value": 803.8863989257812
    },
    {
      "time": "2026-06-09",
      "value": 802.3677990722656
    },
    {
      "time": "2026-06-10",
      "value": 800.9727990722656
    },
    {
      "time": "2026-06-11",
      "value": 799.4093994140625
    },
    {
      "time": "2026-06-12",
      "value": 797.6439990234375
    },
    {
      "time": "2026-06-15",
      "value": 795.5539990234375
    },
    {
      "time": "2026-06-16",
      "value": 794.1271984863281
    },
    {
      "time": "2026-06-17",
      "value": 792.5907983398438
    },
    {
      "time": "2026-06-18",
      "value": 790.1797985839844
    },
    {
      "time": "2026-06-22",
      "value": 787.6081982421875
    },
    {
      "time": "2026-06-23",
      "value": 785.5743981933593
    },
    {
      "time": "2026-06-24",
      "value": 783.6139978027344
    },
    {
      "time": "2026-06-25",
      "value": 781.6343981933594
    },
    {
      "time": "2026-06-26",
      "value": 779.6361987304688
    },
    {
      "time": "2026-06-29",
      "value": 777.2399987792969
    },
    {
      "time": "2026-06-30",
      "value": 775.0243981933594
    },
    {
      "time": "2026-07-01",
      "value": 773.2047985839844
    },
    {
      "time": "2026-07-02",
      "value": 772.0857983398438
    },
    {
      "time": "2026-07-06",
      "value": 771.1857983398437
    },
    {
      "time": "2026-07-07",
      "value": 770.6103991699218
    },
    {
      "time": "2026-07-08",
      "value": 770.4213989257812
    },
    {
      "time": "2026-07-09",
      "value": 769.7111987304687
    },
    {
      "time": "2026-07-10",
      "value": 769.1303991699219
    },
    {
      "time": "2026-07-13",
      "value": 768.9233996582032
    },
    {
      "time": "2026-07-14",
      "value": 768.6867993164062
    },
    {
      "time": "2026-07-15",
      "value": 768.3333984375
    },
    {
      "time": "2026-07-16",
      "value": 769.0025988769531
    },
    {
      "time": "2026-07-17",
      "value": 769.8101989746094
    },
    {
      "time": "2026-07-20",
      "value": 771.5659997558594
    },
    {
      "time": "2026-07-21",
      "value": 773.0476000976563
    },
    {
      "time": "2026-07-22",
      "value": 774.6065991210937
    },
    {
      "time": "2026-07-23",
      "value": 776.5929992675781
    },
    {
      "time": "2026-07-24",
      "value": 778.7171997070312
    }
  ],
  "analysis": null
}