{
  "ok": true,
  "cached": false,
  "ticker": "STE",
  "price": 214.07,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-05-01",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-04-30",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-04-29",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-03-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "April McClain Delaney",
      "slug": "april-mcclain-delaney",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-02-06",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "1 Healthcare Stock to Research Further and 2 We Avoid",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/healthcare/articles/1-healthcare-stock-research-further-124908454.html",
      "published": "2026-07-24"
    },
    {
      "title": "2 S&P 500 Stocks to Keep an Eye On and 1 We Avoid",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-p-500-stocks-keep-143827424.html",
      "published": "2026-07-22"
    },
    {
      "title": "Stephens Adjusts STERIS Price Target to $240 From $270, Maintains Overweight Rating",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/stephens-adjusts-steris-price-target-125631193.html",
      "published": "2026-07-20"
    },
    {
      "title": "STERIS' Quarterly Earnings Preview: What You Need to Know",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/4dabfc30-1a06-364a-8363-48d3911a335f/steris%27-quarterly-earnings.html",
      "published": "2026-07-17"
    },
    {
      "title": "CVRx (CVRX) Moves 11.6% Higher: Will This Strength Last?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/cvrx-cvrx-moves-11-6-104400651.html",
      "published": "2026-06-29"
    },
    {
      "title": "STERIS (STE): Buy, Sell, or Hold Post Q1 Earnings?",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/steris-ste-buy-sell-hold-100458400.html",
      "published": "2026-06-19"
    },
    {
      "title": "Is STERIS Stock Underperforming the Dow?",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/m/b29f040c-9749-37f5-b6ae-3ec38dc8fbde/is-steris-stock.html",
      "published": "2026-06-15"
    },
    {
      "title": "Steris (STE) Stock After Q4 Miss And 2027 Outlook What The Valuation Signals Now",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/steris-ste-stock-q4-miss-051130549.html",
      "published": "2026-06-12"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 226.88999938964844,
      "high": 231.27000427246094,
      "low": 226.44000244140625,
      "close": 230.4600067138672,
      "volume": 650300
    },
    {
      "time": "2025-07-28",
      "open": 229.61000061035156,
      "high": 230.55999755859375,
      "low": 226.22999572753906,
      "close": 226.52999877929688,
      "volume": 429700
    },
    {
      "time": "2025-07-29",
      "open": 226.47999572753906,
      "high": 228.72999572753906,
      "low": 225.89999389648438,
      "close": 228.3699951171875,
      "volume": 438300
    },
    {
      "time": "2025-07-30",
      "open": 227.58999633789062,
      "high": 229.83999633789062,
      "low": 227.58999633789062,
      "close": 229.27000427246094,
      "volume": 408100
    },
    {
      "time": "2025-07-31",
      "open": 228.57000732421875,
      "high": 229.97000122070312,
      "low": 226.0500030517578,
      "close": 226.49000549316406,
      "volume": 700700
    },
    {
      "time": "2025-08-01",
      "open": 226.08999633789062,
      "high": 227.77999877929688,
      "low": 224,
      "close": 226.8699951171875,
      "volume": 733700
    },
    {
      "time": "2025-08-04",
      "open": 226.58999633789062,
      "high": 228.8800048828125,
      "low": 226.25999450683594,
      "close": 228.42999267578125,
      "volume": 590200
    },
    {
      "time": "2025-08-05",
      "open": 228.47000122070312,
      "high": 228.6999969482422,
      "low": 223.08999633789062,
      "close": 223.8699951171875,
      "volume": 735300
    },
    {
      "time": "2025-08-06",
      "open": 222.35000610351562,
      "high": 224.41000366210938,
      "low": 220.5500030517578,
      "close": 221.2100067138672,
      "volume": 726000
    },
    {
      "time": "2025-08-07",
      "open": 227.16000366210938,
      "high": 237.55999755859375,
      "low": 226.5800018310547,
      "close": 236.24000549316406,
      "volume": 1192900
    },
    {
      "time": "2025-08-08",
      "open": 238.60000610351562,
      "high": 244.25,
      "low": 236.8300018310547,
      "close": 242.85000610351562,
      "volume": 863800
    },
    {
      "time": "2025-08-11",
      "open": 242.8699951171875,
      "high": 243.63999938964844,
      "low": 241.2899932861328,
      "close": 241.6199951171875,
      "volume": 424200
    },
    {
      "time": "2025-08-12",
      "open": 242.08999633789062,
      "high": 243.91000366210938,
      "low": 241.2899932861328,
      "close": 243.75999450683594,
      "volume": 341100
    },
    {
      "time": "2025-08-13",
      "open": 243.86000061035156,
      "high": 248.05999755859375,
      "low": 242.89999389648438,
      "close": 247.07000732421875,
      "volume": 455200
    },
    {
      "time": "2025-08-14",
      "open": 246.74000549316406,
      "high": 246.85000610351562,
      "low": 244.2899932861328,
      "close": 246.13999938964844,
      "volume": 447200
    },
    {
      "time": "2025-08-15",
      "open": 247.00999450683594,
      "high": 248.02000427246094,
      "low": 244.52999877929688,
      "close": 245.55999755859375,
      "volume": 466800
    },
    {
      "time": "2025-08-18",
      "open": 244.9499969482422,
      "high": 246.8300018310547,
      "low": 244.32000732421875,
      "close": 244.55999755859375,
      "volume": 319800
    },
    {
      "time": "2025-08-19",
      "open": 243.4600067138672,
      "high": 248.0399932861328,
      "low": 243.4600067138672,
      "close": 247.6199951171875,
      "volume": 376700
    },
    {
      "time": "2025-08-20",
      "open": 248.27000427246094,
      "high": 251.3300018310547,
      "low": 247.44000244140625,
      "close": 249.5500030517578,
      "volume": 489600
    },
    {
      "time": "2025-08-21",
      "open": 248.24000549316406,
      "high": 249.14999389648438,
      "low": 247.17999267578125,
      "close": 247.5,
      "volume": 331100
    },
    {
      "time": "2025-08-22",
      "open": 249.19000244140625,
      "high": 252.4600067138672,
      "low": 247.77000427246094,
      "close": 251.8699951171875,
      "volume": 375600
    },
    {
      "time": "2025-08-25",
      "open": 251.69000244140625,
      "high": 252.1300048828125,
      "low": 247.94000244140625,
      "close": 248.47999572753906,
      "volume": 320900
    },
    {
      "time": "2025-08-26",
      "open": 247.99000549316406,
      "high": 248.8800048828125,
      "low": 246.39999389648438,
      "close": 248.5800018310547,
      "volume": 548200
    },
    {
      "time": "2025-08-27",
      "open": 247.49000549316406,
      "high": 249.44000244140625,
      "low": 246.6199951171875,
      "close": 248.97999572753906,
      "volume": 629100
    },
    {
      "time": "2025-08-28",
      "open": 248.33999633789062,
      "high": 248.47000122070312,
      "low": 244.0800018310547,
      "close": 244.77000427246094,
      "volume": 512900
    },
    {
      "time": "2025-08-29",
      "open": 244.8000030517578,
      "high": 246.86000061035156,
      "low": 242.6999969482422,
      "close": 245.05999755859375,
      "volume": 561700
    },
    {
      "time": "2025-09-02",
      "open": 243.66000366210938,
      "high": 244.83999633789062,
      "low": 241.7899932861328,
      "close": 242.02000427246094,
      "volume": 406800
    },
    {
      "time": "2025-09-03",
      "open": 240.5800018310547,
      "high": 242.58999633789062,
      "low": 240.00999450683594,
      "close": 242.4600067138672,
      "volume": 534100
    },
    {
      "time": "2025-09-04",
      "open": 241.3699951171875,
      "high": 243.47000122070312,
      "low": 239.39999389648438,
      "close": 243.38999938964844,
      "volume": 499500
    },
    {
      "time": "2025-09-05",
      "open": 243.64999389648438,
      "high": 246.99000549316406,
      "low": 242.5800018310547,
      "close": 245.3000030517578,
      "volume": 331200
    },
    {
      "time": "2025-09-08",
      "open": 244.86000061035156,
      "high": 249.35000610351562,
      "low": 243.25,
      "close": 248.32000732421875,
      "volume": 933000
    },
    {
      "time": "2025-09-09",
      "open": 248.4499969482422,
      "high": 249.1999969482422,
      "low": 246.69000244140625,
      "close": 248.38999938964844,
      "volume": 399600
    },
    {
      "time": "2025-09-10",
      "open": 248.2899932861328,
      "high": 248.5500030517578,
      "low": 243.8300018310547,
      "close": 243.8300018310547,
      "volume": 431100
    },
    {
      "time": "2025-09-11",
      "open": 245.42999267578125,
      "high": 252.5500030517578,
      "low": 243.00999450683594,
      "close": 252.42999267578125,
      "volume": 758400
    },
    {
      "time": "2025-09-12",
      "open": 252.32000732421875,
      "high": 253,
      "low": 248.8000030517578,
      "close": 249.8800048828125,
      "volume": 774400
    },
    {
      "time": "2025-09-15",
      "open": 250.02000427246094,
      "high": 250.88999938964844,
      "low": 246.9600067138672,
      "close": 247.80999755859375,
      "volume": 757500
    },
    {
      "time": "2025-09-16",
      "open": 247.7899932861328,
      "high": 249.83999633789062,
      "low": 247.1199951171875,
      "close": 247.99000549316406,
      "volume": 567900
    },
    {
      "time": "2025-09-17",
      "open": 248.72999572753906,
      "high": 251.83999633789062,
      "low": 247.10000610351562,
      "close": 248.7899932861328,
      "volume": 462400
    },
    {
      "time": "2025-09-18",
      "open": 249.02000427246094,
      "high": 251.72999572753906,
      "low": 246.63999938964844,
      "close": 250.5,
      "volume": 597700
    },
    {
      "time": "2025-09-19",
      "open": 250.72000122070312,
      "high": 250.88999938964844,
      "low": 248.60000610351562,
      "close": 248.77999877929688,
      "volume": 643500
    },
    {
      "time": "2025-09-22",
      "open": 248.1999969482422,
      "high": 250.25,
      "low": 246.33999633789062,
      "close": 249.7100067138672,
      "volume": 363800
    },
    {
      "time": "2025-09-23",
      "open": 248.77999877929688,
      "high": 251.75999450683594,
      "low": 248.49000549316406,
      "close": 249.22999572753906,
      "volume": 432100
    },
    {
      "time": "2025-09-24",
      "open": 247.92999267578125,
      "high": 250.10000610351562,
      "low": 245.49000549316406,
      "close": 245.99000549316406,
      "volume": 564500
    },
    {
      "time": "2025-09-25",
      "open": 245,
      "high": 245.63999938964844,
      "low": 238.39999389648438,
      "close": 244.19000244140625,
      "volume": 631700
    },
    {
      "time": "2025-09-26",
      "open": 244.3699951171875,
      "high": 249.13999938964844,
      "low": 244.3699951171875,
      "close": 249.0800018310547,
      "volume": 445800
    },
    {
      "time": "2025-09-29",
      "open": 248.72999572753906,
      "high": 248.72999572753906,
      "low": 244.66000366210938,
      "close": 245.3699951171875,
      "volume": 796100
    },
    {
      "time": "2025-09-30",
      "open": 246,
      "high": 248.4600067138672,
      "low": 244.55999755859375,
      "close": 247.44000244140625,
      "volume": 537100
    },
    {
      "time": "2025-10-01",
      "open": 248.3300018310547,
      "high": 249.4499969482422,
      "low": 236.66000366210938,
      "close": 241.3000030517578,
      "volume": 935100
    },
    {
      "time": "2025-10-02",
      "open": 240.17999267578125,
      "high": 243.30999755859375,
      "low": 240.17999267578125,
      "close": 242.39999389648438,
      "volume": 504100
    },
    {
      "time": "2025-10-03",
      "open": 242.77999877929688,
      "high": 244.61000061035156,
      "low": 241.10000610351562,
      "close": 242.5,
      "volume": 714200
    },
    {
      "time": "2025-10-06",
      "open": 241.82000732421875,
      "high": 242.6999969482422,
      "low": 239.16000366210938,
      "close": 240.63999938964844,
      "volume": 563700
    },
    {
      "time": "2025-10-07",
      "open": 242.00999450683594,
      "high": 243.1999969482422,
      "low": 240.83999633789062,
      "close": 241.55999755859375,
      "volume": 694100
    },
    {
      "time": "2025-10-08",
      "open": 242.25,
      "high": 242.6300048828125,
      "low": 240.44000244140625,
      "close": 242.3300018310547,
      "volume": 396500
    },
    {
      "time": "2025-10-09",
      "open": 243.74000549316406,
      "high": 244.91000366210938,
      "low": 239.22999572753906,
      "close": 239.4199981689453,
      "volume": 371100
    },
    {
      "time": "2025-10-10",
      "open": 240,
      "high": 240.50999450683594,
      "low": 235.33999633789062,
      "close": 235.8300018310547,
      "volume": 414000
    },
    {
      "time": "2025-10-13",
      "open": 235.63999938964844,
      "high": 237.10000610351562,
      "low": 234.1699981689453,
      "close": 235.47999572753906,
      "volume": 358400
    },
    {
      "time": "2025-10-14",
      "open": 235.02000427246094,
      "high": 238.02999877929688,
      "low": 232.50999450683594,
      "close": 237.80999755859375,
      "volume": 516900
    },
    {
      "time": "2025-10-15",
      "open": 237.02000427246094,
      "high": 238.9499969482422,
      "low": 234.9600067138672,
      "close": 236.75999450683594,
      "volume": 347400
    },
    {
      "time": "2025-10-16",
      "open": 236.39999389648438,
      "high": 240.8699951171875,
      "low": 235.32000732421875,
      "close": 240.3000030517578,
      "volume": 450800
    },
    {
      "time": "2025-10-17",
      "open": 240.86000061035156,
      "high": 241.33999633789062,
      "low": 237.3000030517578,
      "close": 240.2100067138672,
      "volume": 507500
    },
    {
      "time": "2025-10-20",
      "open": 240.42999267578125,
      "high": 242.7100067138672,
      "low": 239.07000732421875,
      "close": 242.22000122070312,
      "volume": 498500
    },
    {
      "time": "2025-10-21",
      "open": 242.75,
      "high": 245.1999969482422,
      "low": 240.27000427246094,
      "close": 242.02999877929688,
      "volume": 371200
    },
    {
      "time": "2025-10-22",
      "open": 244.22999572753906,
      "high": 244.47999572753906,
      "low": 241.67999267578125,
      "close": 242.3699951171875,
      "volume": 653600
    },
    {
      "time": "2025-10-23",
      "open": 242.5,
      "high": 243.9499969482422,
      "low": 240.2100067138672,
      "close": 241.85000610351562,
      "volume": 295400
    },
    {
      "time": "2025-10-24",
      "open": 243.33999633789062,
      "high": 243.33999633789062,
      "low": 240.57000732421875,
      "close": 240.75999450683594,
      "volume": 341700
    },
    {
      "time": "2025-10-27",
      "open": 240.99000549316406,
      "high": 242.3800048828125,
      "low": 239.07000732421875,
      "close": 240.91000366210938,
      "volume": 1334300
    },
    {
      "time": "2025-10-28",
      "open": 240.32000732421875,
      "high": 242.8300018310547,
      "low": 238.2100067138672,
      "close": 241.1999969482422,
      "volume": 1475900
    },
    {
      "time": "2025-10-29",
      "open": 241,
      "high": 241,
      "low": 236,
      "close": 236.7899932861328,
      "volume": 560400
    },
    {
      "time": "2025-10-30",
      "open": 235.7899932861328,
      "high": 239.4199981689453,
      "low": 235.39999389648438,
      "close": 236.19000244140625,
      "volume": 697900
    },
    {
      "time": "2025-10-31",
      "open": 234.6999969482422,
      "high": 237.0500030517578,
      "low": 232.1999969482422,
      "close": 235.6999969482422,
      "volume": 604300
    },
    {
      "time": "2025-11-03",
      "open": 235.3699951171875,
      "high": 237.41000366210938,
      "low": 233.27999877929688,
      "close": 237.32000732421875,
      "volume": 746000
    },
    {
      "time": "2025-11-04",
      "open": 238.33999633789062,
      "high": 242.97999572753906,
      "low": 235.97999572753906,
      "close": 241.85000610351562,
      "volume": 727200
    },
    {
      "time": "2025-11-05",
      "open": 240.50999450683594,
      "high": 244.3000030517578,
      "low": 239.1999969482422,
      "close": 243.17999267578125,
      "volume": 1086100
    },
    {
      "time": "2025-11-06",
      "open": 248.0399932861328,
      "high": 265.55999755859375,
      "low": 247,
      "close": 260.05999755859375,
      "volume": 1610600
    },
    {
      "time": "2025-11-07",
      "open": 259.57000732421875,
      "high": 264.6600036621094,
      "low": 258.5299987792969,
      "close": 263.7699890136719,
      "volume": 897400
    },
    {
      "time": "2025-11-10",
      "open": 262.239990234375,
      "high": 264.82000732421875,
      "low": 257.1300048828125,
      "close": 264.010009765625,
      "volume": 1080500
    },
    {
      "time": "2025-11-11",
      "open": 264.5,
      "high": 267.5299987792969,
      "low": 263.67999267578125,
      "close": 266.70001220703125,
      "volume": 809700
    },
    {
      "time": "2025-11-12",
      "open": 266.17999267578125,
      "high": 268.29998779296875,
      "low": 265.010009765625,
      "close": 267.989990234375,
      "volume": 706800
    },
    {
      "time": "2025-11-13",
      "open": 266.010009765625,
      "high": 268.0199890136719,
      "low": 260.25,
      "close": 260.44000244140625,
      "volume": 973900
    },
    {
      "time": "2025-11-14",
      "open": 260.760009765625,
      "high": 261.04998779296875,
      "low": 256.7099914550781,
      "close": 258.4100036621094,
      "volume": 504400
    },
    {
      "time": "2025-11-17",
      "open": 258.5199890136719,
      "high": 260.05999755859375,
      "low": 256.79998779296875,
      "close": 257.010009765625,
      "volume": 532900
    },
    {
      "time": "2025-11-18",
      "open": 257.5,
      "high": 258.5899963378906,
      "low": 255.86000061035156,
      "close": 257,
      "volume": 543800
    },
    {
      "time": "2025-11-19",
      "open": 256.6300048828125,
      "high": 259.010009765625,
      "low": 252.14999389648438,
      "close": 254.7100067138672,
      "volume": 652600
    },
    {
      "time": "2025-11-20",
      "open": 254.94000244140625,
      "high": 258.25,
      "low": 253.8300018310547,
      "close": 256.9800109863281,
      "volume": 623600
    },
    {
      "time": "2025-11-21",
      "open": 257.1300048828125,
      "high": 264.1600036621094,
      "low": 256.3800048828125,
      "close": 263.2900085449219,
      "volume": 976400
    },
    {
      "time": "2025-11-24",
      "open": 263,
      "high": 265.3399963378906,
      "low": 262.0799865722656,
      "close": 263.0799865722656,
      "volume": 1025900
    },
    {
      "time": "2025-11-25",
      "open": 264.8399963378906,
      "high": 268.6000061035156,
      "low": 263.57000732421875,
      "close": 267.7900085449219,
      "volume": 577900
    },
    {
      "time": "2025-11-26",
      "open": 266.4800109863281,
      "high": 268.6000061035156,
      "low": 264.29998779296875,
      "close": 266.8500061035156,
      "volume": 431600
    },
    {
      "time": "2025-11-28",
      "open": 267.30999755859375,
      "high": 268.57000732421875,
      "low": 263.010009765625,
      "close": 266.2799987792969,
      "volume": 311300
    },
    {
      "time": "2025-12-01",
      "open": 264.4800109863281,
      "high": 266.70001220703125,
      "low": 261.6000061035156,
      "close": 262.8900146484375,
      "volume": 747200
    },
    {
      "time": "2025-12-02",
      "open": 264,
      "high": 264,
      "low": 258.4700012207031,
      "close": 259.29998779296875,
      "volume": 571500
    },
    {
      "time": "2025-12-03",
      "open": 259.9200134277344,
      "high": 261.260009765625,
      "low": 256.67999267578125,
      "close": 259.3999938964844,
      "volume": 396300
    },
    {
      "time": "2025-12-04",
      "open": 259.6600036621094,
      "high": 261.5299987792969,
      "low": 258.8900146484375,
      "close": 261.0199890136719,
      "volume": 537800
    },
    {
      "time": "2025-12-05",
      "open": 262.1300048828125,
      "high": 263.989990234375,
      "low": 260.1000061035156,
      "close": 263.2799987792969,
      "volume": 585600
    },
    {
      "time": "2025-12-08",
      "open": 262.32000732421875,
      "high": 264.20001220703125,
      "low": 260.510009765625,
      "close": 261.4100036621094,
      "volume": 757000
    },
    {
      "time": "2025-12-09",
      "open": 262.5799865722656,
      "high": 264.3500061035156,
      "low": 256.6300048828125,
      "close": 257.2699890136719,
      "volume": 448000
    },
    {
      "time": "2025-12-10",
      "open": 258.2099914550781,
      "high": 261.2300109863281,
      "low": 256.9599914550781,
      "close": 258.8399963378906,
      "volume": 772500
    },
    {
      "time": "2025-12-11",
      "open": 261.45001220703125,
      "high": 261.45001220703125,
      "low": 252.35000610351562,
      "close": 252.49000549316406,
      "volume": 838200
    },
    {
      "time": "2025-12-12",
      "open": 253.13999938964844,
      "high": 254.24000549316406,
      "low": 249.9199981689453,
      "close": 251.7899932861328,
      "volume": 563700
    },
    {
      "time": "2025-12-15",
      "open": 252.41000366210938,
      "high": 254.75999450683594,
      "low": 251.42999267578125,
      "close": 254.07000732421875,
      "volume": 641100
    },
    {
      "time": "2025-12-16",
      "open": 254.83999633789062,
      "high": 254.83999633789062,
      "low": 251.08999633789062,
      "close": 253.02999877929688,
      "volume": 642400
    },
    {
      "time": "2025-12-17",
      "open": 252.16000366210938,
      "high": 255.30999755859375,
      "low": 250.4600067138672,
      "close": 251.6699981689453,
      "volume": 513900
    },
    {
      "time": "2025-12-18",
      "open": 252.2100067138672,
      "high": 255.2899932861328,
      "low": 251.08999633789062,
      "close": 251.5500030517578,
      "volume": 451800
    },
    {
      "time": "2025-12-19",
      "open": 250.97999572753906,
      "high": 255.9499969482422,
      "low": 249.99000549316406,
      "close": 254.33999633789062,
      "volume": 1702800
    },
    {
      "time": "2025-12-22",
      "open": 252.55999755859375,
      "high": 255.85000610351562,
      "low": 252.55999755859375,
      "close": 255.1300048828125,
      "volume": 557500
    },
    {
      "time": "2025-12-23",
      "open": 254.5,
      "high": 256.989990234375,
      "low": 252.5800018310547,
      "close": 255.38999938964844,
      "volume": 448700
    },
    {
      "time": "2025-12-24",
      "open": 255.00999450683594,
      "high": 257.55999755859375,
      "low": 254.83999633789062,
      "close": 255.67999267578125,
      "volume": 259200
    },
    {
      "time": "2025-12-26",
      "open": 255.52000427246094,
      "high": 256.9700012207031,
      "low": 253.8699951171875,
      "close": 255.4199981689453,
      "volume": 284000
    },
    {
      "time": "2025-12-29",
      "open": 255.72999572753906,
      "high": 257.239990234375,
      "low": 255.33999633789062,
      "close": 256.2200012207031,
      "volume": 366500
    },
    {
      "time": "2025-12-30",
      "open": 255.19000244140625,
      "high": 256.3399963378906,
      "low": 253,
      "close": 255.47000122070312,
      "volume": 278000
    },
    {
      "time": "2025-12-31",
      "open": 255.5,
      "high": 255.7899932861328,
      "low": 252.6699981689453,
      "close": 253.52000427246094,
      "volume": 411100
    },
    {
      "time": "2026-01-02",
      "open": 253.42999267578125,
      "high": 253.42999267578125,
      "low": 246.64999389648438,
      "close": 250.0399932861328,
      "volume": 678700
    },
    {
      "time": "2026-01-05",
      "open": 249.97999572753906,
      "high": 257.1600036621094,
      "low": 248.83999633789062,
      "close": 256.75,
      "volume": 644400
    },
    {
      "time": "2026-01-06",
      "open": 255.89999389648438,
      "high": 262.260009765625,
      "low": 255.89999389648438,
      "close": 260.0299987792969,
      "volume": 517400
    },
    {
      "time": "2026-01-07",
      "open": 260.9700012207031,
      "high": 262.4700012207031,
      "low": 258.3599853515625,
      "close": 259.20001220703125,
      "volume": 470500
    },
    {
      "time": "2026-01-08",
      "open": 257.1700134277344,
      "high": 263.0799865722656,
      "low": 257.1700134277344,
      "close": 260.67999267578125,
      "volume": 441100
    },
    {
      "time": "2026-01-09",
      "open": 260.69000244140625,
      "high": 262.3699951171875,
      "low": 256.5799865722656,
      "close": 256.82000732421875,
      "volume": 380100
    },
    {
      "time": "2026-01-12",
      "open": 256.5,
      "high": 261.2099914550781,
      "low": 252.52999877929688,
      "close": 260.7699890136719,
      "volume": 301400
    },
    {
      "time": "2026-01-13",
      "open": 260.4700012207031,
      "high": 261.0299987792969,
      "low": 256.6199951171875,
      "close": 259.8699951171875,
      "volume": 322100
    },
    {
      "time": "2026-01-14",
      "open": 258.8900146484375,
      "high": 264.45001220703125,
      "low": 256.510009765625,
      "close": 264.25,
      "volume": 460700
    },
    {
      "time": "2026-01-15",
      "open": 264.2699890136719,
      "high": 269.3699951171875,
      "low": 261.760009765625,
      "close": 268.260009765625,
      "volume": 488600
    },
    {
      "time": "2026-01-16",
      "open": 267.2799987792969,
      "high": 269.44000244140625,
      "low": 265.9599914550781,
      "close": 268.6499938964844,
      "volume": 533700
    },
    {
      "time": "2026-01-20",
      "open": 265.6700134277344,
      "high": 267.1000061035156,
      "low": 257.8599853515625,
      "close": 257.989990234375,
      "volume": 664900
    },
    {
      "time": "2026-01-21",
      "open": 259.7699890136719,
      "high": 264.0799865722656,
      "low": 258.6199951171875,
      "close": 261.17999267578125,
      "volume": 432100
    },
    {
      "time": "2026-01-22",
      "open": 260.2099914550781,
      "high": 263.1300048828125,
      "low": 259.0199890136719,
      "close": 260.8999938964844,
      "volume": 335700
    },
    {
      "time": "2026-01-23",
      "open": 259.6099853515625,
      "high": 261.70001220703125,
      "low": 255.69000244140625,
      "close": 259.5199890136719,
      "volume": 367200
    },
    {
      "time": "2026-01-26",
      "open": 260.94000244140625,
      "high": 264.4100036621094,
      "low": 260.57000732421875,
      "close": 263.1300048828125,
      "volume": 501200
    },
    {
      "time": "2026-01-27",
      "open": 261.7799987792969,
      "high": 265.989990234375,
      "low": 261.7799987792969,
      "close": 263.07000732421875,
      "volume": 491200
    },
    {
      "time": "2026-01-28",
      "open": 261.3500061035156,
      "high": 262.3999938964844,
      "low": 259.760009765625,
      "close": 260.8599853515625,
      "volume": 441300
    },
    {
      "time": "2026-01-29",
      "open": 261.010009765625,
      "high": 262.8399963378906,
      "low": 257.8699951171875,
      "close": 261.6400146484375,
      "volume": 526700
    },
    {
      "time": "2026-01-30",
      "open": 261.6300048828125,
      "high": 263.8299865722656,
      "low": 259.3299865722656,
      "close": 262.6000061035156,
      "volume": 1018500
    },
    {
      "time": "2026-02-02",
      "open": 262.1300048828125,
      "high": 265.010009765625,
      "low": 261.9100036621094,
      "close": 264.239990234375,
      "volume": 582100
    },
    {
      "time": "2026-02-03",
      "open": 262.7699890136719,
      "high": 268.739990234375,
      "low": 260.9100036621094,
      "close": 261.6700134277344,
      "volume": 644000
    },
    {
      "time": "2026-02-04",
      "open": 262.7900085449219,
      "high": 266.6300048828125,
      "low": 261.8500061035156,
      "close": 264.2699890136719,
      "volume": 852800
    },
    {
      "time": "2026-02-05",
      "open": 240.19000244140625,
      "high": 251.0399932861328,
      "low": 226.41000366210938,
      "close": 243.80999755859375,
      "volume": 3866900
    },
    {
      "time": "2026-02-06",
      "open": 246.4199981689453,
      "high": 252.97999572753906,
      "low": 240.77000427246094,
      "close": 252.16000366210938,
      "volume": 1535800
    },
    {
      "time": "2026-02-09",
      "open": 250.27000427246094,
      "high": 250.30999755859375,
      "low": 245.22000122070312,
      "close": 245.39999389648438,
      "volume": 933000
    },
    {
      "time": "2026-02-10",
      "open": 244.49000549316406,
      "high": 248.17999267578125,
      "low": 244.38999938964844,
      "close": 244.6699981689453,
      "volume": 847300
    },
    {
      "time": "2026-02-11",
      "open": 243.4499969482422,
      "high": 244.0800018310547,
      "low": 237.8699951171875,
      "close": 243.47000122070312,
      "volume": 977900
    },
    {
      "time": "2026-02-12",
      "open": 244.07000732421875,
      "high": 247.35000610351562,
      "low": 241.72999572753906,
      "close": 244.22000122070312,
      "volume": 1283000
    },
    {
      "time": "2026-02-13",
      "open": 245.17999267578125,
      "high": 249.7899932861328,
      "low": 244.99000549316406,
      "close": 248.35000610351562,
      "volume": 847700
    },
    {
      "time": "2026-02-17",
      "open": 248.35000610351562,
      "high": 252.05999755859375,
      "low": 245.36000061035156,
      "close": 245.41000366210938,
      "volume": 942000
    },
    {
      "time": "2026-02-18",
      "open": 245.97000122070312,
      "high": 250.86000061035156,
      "low": 244.7899932861328,
      "close": 249.35000610351562,
      "volume": 815600
    },
    {
      "time": "2026-02-19",
      "open": 249,
      "high": 251.17999267578125,
      "low": 247.8699951171875,
      "close": 251.17999267578125,
      "volume": 481500
    },
    {
      "time": "2026-02-20",
      "open": 252.19000244140625,
      "high": 255.5800018310547,
      "low": 249.05999755859375,
      "close": 250.64999389648438,
      "volume": 1086300
    },
    {
      "time": "2026-02-23",
      "open": 250.1699981689453,
      "high": 251.10000610351562,
      "low": 246.36000061035156,
      "close": 247.11000061035156,
      "volume": 897000
    },
    {
      "time": "2026-02-24",
      "open": 246.1199951171875,
      "high": 250.13999938964844,
      "low": 246.02999877929688,
      "close": 246.74000549316406,
      "volume": 1086100
    },
    {
      "time": "2026-02-25",
      "open": 247.47000122070312,
      "high": 251.75,
      "low": 244.32000732421875,
      "close": 251.6199951171875,
      "volume": 1090900
    },
    {
      "time": "2026-02-26",
      "open": 252.83999633789062,
      "high": 255.66000366210938,
      "low": 250.4199981689453,
      "close": 254.6999969482422,
      "volume": 850700
    },
    {
      "time": "2026-02-27",
      "open": 253.11000061035156,
      "high": 254.4199981689453,
      "low": 251.3699951171875,
      "close": 252.35000610351562,
      "volume": 844500
    },
    {
      "time": "2026-03-02",
      "open": 249.91000366210938,
      "high": 251.35000610351562,
      "low": 245.5,
      "close": 247.77000427246094,
      "volume": 791300
    },
    {
      "time": "2026-03-03",
      "open": 243.5800018310547,
      "high": 244.58999633789062,
      "low": 240.47000122070312,
      "close": 243.35000610351562,
      "volume": 840800
    },
    {
      "time": "2026-03-04",
      "open": 244.19000244140625,
      "high": 245.94000244140625,
      "low": 241.66000366210938,
      "close": 243.07000732421875,
      "volume": 843600
    },
    {
      "time": "2026-03-05",
      "open": 240.00999450683594,
      "high": 241.9600067138672,
      "low": 235.30999755859375,
      "close": 238.50999450683594,
      "volume": 991400
    },
    {
      "time": "2026-03-06",
      "open": 236.44000244140625,
      "high": 236.5399932861328,
      "low": 229.88999938964844,
      "close": 230.50999450683594,
      "volume": 983200
    },
    {
      "time": "2026-03-09",
      "open": 227.72999572753906,
      "high": 228.08999633789062,
      "low": 222.2100067138672,
      "close": 227.72000122070312,
      "volume": 1185800
    },
    {
      "time": "2026-03-10",
      "open": 228.75,
      "high": 228.75,
      "low": 221.94000244140625,
      "close": 222.0800018310547,
      "volume": 741400
    },
    {
      "time": "2026-03-11",
      "open": 221.6199951171875,
      "high": 222.3300018310547,
      "low": 217.13999938964844,
      "close": 221.5500030517578,
      "volume": 1614700
    },
    {
      "time": "2026-03-12",
      "open": 220.33999633789062,
      "high": 221.33999633789062,
      "low": 212.1699981689453,
      "close": 212.35000610351562,
      "volume": 1370900
    },
    {
      "time": "2026-03-13",
      "open": 214.80999755859375,
      "high": 217.47999572753906,
      "low": 209.97999572753906,
      "close": 214.57000732421875,
      "volume": 1478400
    },
    {
      "time": "2026-03-16",
      "open": 217.02999877929688,
      "high": 221.05999755859375,
      "low": 216.44000244140625,
      "close": 219.0500030517578,
      "volume": 853500
    },
    {
      "time": "2026-03-17",
      "open": 221.30999755859375,
      "high": 223.02000427246094,
      "low": 219.24000549316406,
      "close": 220.1300048828125,
      "volume": 613300
    },
    {
      "time": "2026-03-18",
      "open": 216.8300018310547,
      "high": 218.77999877929688,
      "low": 214,
      "close": 216.22000122070312,
      "volume": 608500
    },
    {
      "time": "2026-03-19",
      "open": 214.88999938964844,
      "high": 219.52999877929688,
      "low": 214.88999938964844,
      "close": 217.9199981689453,
      "volume": 616400
    },
    {
      "time": "2026-03-20",
      "open": 216.6199951171875,
      "high": 220.75,
      "low": 216.0399932861328,
      "close": 220.02999877929688,
      "volume": 1580700
    },
    {
      "time": "2026-03-23",
      "open": 224.27999877929688,
      "high": 224.42999267578125,
      "low": 220.5399932861328,
      "close": 221,
      "volume": 1218500
    },
    {
      "time": "2026-03-24",
      "open": 218.24000549316406,
      "high": 225.02999877929688,
      "low": 217.97000122070312,
      "close": 221.72999572753906,
      "volume": 715200
    },
    {
      "time": "2026-03-25",
      "open": 224.3699951171875,
      "high": 226.3300018310547,
      "low": 220.52999877929688,
      "close": 223.3800048828125,
      "volume": 692000
    },
    {
      "time": "2026-03-26",
      "open": 222,
      "high": 226.25999450683594,
      "low": 221.99000549316406,
      "close": 223.42999267578125,
      "volume": 466500
    },
    {
      "time": "2026-03-27",
      "open": 222.5500030517578,
      "high": 223.38999938964844,
      "low": 218.69000244140625,
      "close": 219.39999389648438,
      "volume": 860000
    },
    {
      "time": "2026-03-30",
      "open": 221,
      "high": 222.27000427246094,
      "low": 218.08999633789062,
      "close": 219.3800048828125,
      "volume": 460200
    },
    {
      "time": "2026-03-31",
      "open": 222.00999450683594,
      "high": 222.3699951171875,
      "low": 217.1699981689453,
      "close": 221.1300048828125,
      "volume": 715300
    },
    {
      "time": "2026-04-01",
      "open": 220.02999877929688,
      "high": 222.39999389648438,
      "low": 218.67999267578125,
      "close": 219.94000244140625,
      "volume": 659000
    },
    {
      "time": "2026-04-02",
      "open": 217.5399932861328,
      "high": 221.7100067138672,
      "low": 215.8699951171875,
      "close": 218.7100067138672,
      "volume": 763500
    },
    {
      "time": "2026-04-06",
      "open": 217.6300048828125,
      "high": 220.42999267578125,
      "low": 216.69000244140625,
      "close": 219.97000122070312,
      "volume": 376600
    },
    {
      "time": "2026-04-07",
      "open": 219.17999267578125,
      "high": 220.85000610351562,
      "low": 217.7100067138672,
      "close": 219.22000122070312,
      "volume": 454100
    },
    {
      "time": "2026-04-08",
      "open": 224.27000427246094,
      "high": 225.35000610351562,
      "low": 222.47999572753906,
      "close": 225.02999877929688,
      "volume": 469700
    },
    {
      "time": "2026-04-09",
      "open": 222.74000549316406,
      "high": 224.47000122070312,
      "low": 221,
      "close": 223.75,
      "volume": 517100
    },
    {
      "time": "2026-04-10",
      "open": 224.9499969482422,
      "high": 224.9499969482422,
      "low": 221.86000061035156,
      "close": 222.5800018310547,
      "volume": 450800
    },
    {
      "time": "2026-04-13",
      "open": 221.94000244140625,
      "high": 224.85000610351562,
      "low": 220.75999450683594,
      "close": 224.85000610351562,
      "volume": 527300
    },
    {
      "time": "2026-04-14",
      "open": 223.85000610351562,
      "high": 226.11000061035156,
      "low": 223.47999572753906,
      "close": 224.8300018310547,
      "volume": 640000
    },
    {
      "time": "2026-04-15",
      "open": 225,
      "high": 226.52000427246094,
      "low": 220.61000061035156,
      "close": 221.5,
      "volume": 839300
    },
    {
      "time": "2026-04-16",
      "open": 220.50999450683594,
      "high": 221.7100067138672,
      "low": 218.25999450683594,
      "close": 219.97000122070312,
      "volume": 832200
    },
    {
      "time": "2026-04-17",
      "open": 222.14999389648438,
      "high": 227.8300018310547,
      "low": 219.3800048828125,
      "close": 225.7899932861328,
      "volume": 600500
    },
    {
      "time": "2026-04-20",
      "open": 223.25,
      "high": 226.47000122070312,
      "low": 221.99000549316406,
      "close": 226.41000366210938,
      "volume": 460600
    },
    {
      "time": "2026-04-21",
      "open": 226.22999572753906,
      "high": 227.8699951171875,
      "low": 219.13999938964844,
      "close": 219.4499969482422,
      "volume": 1203900
    },
    {
      "time": "2026-04-22",
      "open": 221.5800018310547,
      "high": 225.11000061035156,
      "low": 221.07000732421875,
      "close": 223.5500030517578,
      "volume": 848600
    },
    {
      "time": "2026-04-23",
      "open": 223.72999572753906,
      "high": 227.33999633789062,
      "low": 220.72999572753906,
      "close": 223.52000427246094,
      "volume": 432800
    },
    {
      "time": "2026-04-24",
      "open": 222.75999450683594,
      "high": 224.33999633789062,
      "low": 220.13999938964844,
      "close": 221.8000030517578,
      "volume": 446900
    },
    {
      "time": "2026-04-27",
      "open": 221.42999267578125,
      "high": 222.97999572753906,
      "low": 220.6300048828125,
      "close": 222.19000244140625,
      "volume": 477100
    },
    {
      "time": "2026-04-28",
      "open": 223.99000549316406,
      "high": 224.91000366210938,
      "low": 218.22999572753906,
      "close": 219.75,
      "volume": 492200
    },
    {
      "time": "2026-04-29",
      "open": 218.02999877929688,
      "high": 219.08999633789062,
      "low": 211.4499969482422,
      "close": 212.64999389648438,
      "volume": 810500
    },
    {
      "time": "2026-04-30",
      "open": 212.61000061035156,
      "high": 217.41000366210938,
      "low": 210.3300018310547,
      "close": 216.8800048828125,
      "volume": 952600
    },
    {
      "time": "2026-05-01",
      "open": 217.7899932861328,
      "high": 218.33999633789062,
      "low": 214.39999389648438,
      "close": 214.39999389648438,
      "volume": 678900
    },
    {
      "time": "2026-05-04",
      "open": 212.5800018310547,
      "high": 214.85000610351562,
      "low": 212.08999633789062,
      "close": 212.25,
      "volume": 545700
    },
    {
      "time": "2026-05-05",
      "open": 213.10000610351562,
      "high": 214.10000610351562,
      "low": 209.61000061035156,
      "close": 212.97000122070312,
      "volume": 566800
    },
    {
      "time": "2026-05-06",
      "open": 215,
      "high": 217.3699951171875,
      "low": 213.8000030517578,
      "close": 214.4600067138672,
      "volume": 617200
    },
    {
      "time": "2026-05-07",
      "open": 214.55999755859375,
      "high": 216.27999877929688,
      "low": 195.13999938964844,
      "close": 213.6999969482422,
      "volume": 557800
    },
    {
      "time": "2026-05-08",
      "open": 213.7100067138672,
      "high": 214.3000030517578,
      "low": 206.97000122070312,
      "close": 207.4499969482422,
      "volume": 885200
    },
    {
      "time": "2026-05-11",
      "open": 205.86000061035156,
      "high": 207.22999572753906,
      "low": 201.0800018310547,
      "close": 201.85000610351562,
      "volume": 1025900
    },
    {
      "time": "2026-05-12",
      "open": 205.94000244140625,
      "high": 213.17999267578125,
      "low": 199.74000549316406,
      "close": 210.85000610351562,
      "volume": 1822800
    },
    {
      "time": "2026-05-13",
      "open": 209.25999450683594,
      "high": 212.57000732421875,
      "low": 207.8000030517578,
      "close": 211.10000610351562,
      "volume": 979800
    },
    {
      "time": "2026-05-14",
      "open": 212.19000244140625,
      "high": 216.49000549316406,
      "low": 211.22999572753906,
      "close": 215.97999572753906,
      "volume": 1004300
    },
    {
      "time": "2026-05-15",
      "open": 215.41000366210938,
      "high": 216.64999389648438,
      "low": 211.3300018310547,
      "close": 212.11000061035156,
      "volume": 1392300
    },
    {
      "time": "2026-05-18",
      "open": 212.19000244140625,
      "high": 217.8300018310547,
      "low": 211.1300048828125,
      "close": 212.8699951171875,
      "volume": 833700
    },
    {
      "time": "2026-05-19",
      "open": 212.1699981689453,
      "high": 216.19000244140625,
      "low": 210.57000732421875,
      "close": 214.4199981689453,
      "volume": 794700
    },
    {
      "time": "2026-05-20",
      "open": 213.27000427246094,
      "high": 216.9600067138672,
      "low": 209.3300018310547,
      "close": 215.97000122070312,
      "volume": 856300
    },
    {
      "time": "2026-05-21",
      "open": 213.49000549316406,
      "high": 219.8000030517578,
      "low": 211.85000610351562,
      "close": 219.6699981689453,
      "volume": 889500
    },
    {
      "time": "2026-05-22",
      "open": 219.97999572753906,
      "high": 219.97999572753906,
      "low": 215.32000732421875,
      "close": 216.57000732421875,
      "volume": 645500
    },
    {
      "time": "2026-05-26",
      "open": 214.7899932861328,
      "high": 216.8300018310547,
      "low": 213.57000732421875,
      "close": 216.27000427246094,
      "volume": 682400
    },
    {
      "time": "2026-05-27",
      "open": 216.9600067138672,
      "high": 217.89999389648438,
      "low": 211.94000244140625,
      "close": 212.8699951171875,
      "volume": 564000
    },
    {
      "time": "2026-05-28",
      "open": 211.75,
      "high": 217.0800018310547,
      "low": 208.9499969482422,
      "close": 215.39999389648438,
      "volume": 861500
    },
    {
      "time": "2026-05-29",
      "open": 215.16000366210938,
      "high": 215.16000366210938,
      "low": 210.99000549316406,
      "close": 212.72999572753906,
      "volume": 1087500
    },
    {
      "time": "2026-06-01",
      "open": 212.50999450683594,
      "high": 213.9499969482422,
      "low": 210.1699981689453,
      "close": 211.07000732421875,
      "volume": 702400
    },
    {
      "time": "2026-06-02",
      "open": 208.66000366210938,
      "high": 211.8699951171875,
      "low": 207.75,
      "close": 209.75999450683594,
      "volume": 600300
    },
    {
      "time": "2026-06-03",
      "open": 208.6300048828125,
      "high": 212.4600067138672,
      "low": 208.6300048828125,
      "close": 210.19000244140625,
      "volume": 856600
    },
    {
      "time": "2026-06-04",
      "open": 214.63999938964844,
      "high": 216.61000061035156,
      "low": 211.89999389648438,
      "close": 212.24000549316406,
      "volume": 998700
    },
    {
      "time": "2026-06-05",
      "open": 212,
      "high": 213.8300018310547,
      "low": 210.8000030517578,
      "close": 212.35000610351562,
      "volume": 1132700
    },
    {
      "time": "2026-06-08",
      "open": 210.67999267578125,
      "high": 211.5399932861328,
      "low": 209.55999755859375,
      "close": 210.02999877929688,
      "volume": 721500
    },
    {
      "time": "2026-06-09",
      "open": 211.58999633789062,
      "high": 214.3800048828125,
      "low": 210.2100067138672,
      "close": 212.8800048828125,
      "volume": 858900
    },
    {
      "time": "2026-06-10",
      "open": 213.3699951171875,
      "high": 214.05999755859375,
      "low": 206.38999938964844,
      "close": 208.10000610351562,
      "volume": 784800
    },
    {
      "time": "2026-06-11",
      "open": 208.02000427246094,
      "high": 209.1999969482422,
      "low": 204.38999938964844,
      "close": 207.22000122070312,
      "volume": 646900
    },
    {
      "time": "2026-06-12",
      "open": 208.11000061035156,
      "high": 209.36000061035156,
      "low": 205.1300048828125,
      "close": 207.55999755859375,
      "volume": 628300
    },
    {
      "time": "2026-06-15",
      "open": 209.27999877929688,
      "high": 209.6199951171875,
      "low": 205.67999267578125,
      "close": 205.92999267578125,
      "volume": 676100
    },
    {
      "time": "2026-06-16",
      "open": 207.7100067138672,
      "high": 208.8000030517578,
      "low": 206.07000732421875,
      "close": 206.50999450683594,
      "volume": 859100
    },
    {
      "time": "2026-06-17",
      "open": 205.2100067138672,
      "high": 207.88999938964844,
      "low": 198.00999450683594,
      "close": 199.39999389648438,
      "volume": 1132500
    },
    {
      "time": "2026-06-18",
      "open": 199.33999633789062,
      "high": 203.0500030517578,
      "low": 199.33999633789062,
      "close": 202.61000061035156,
      "volume": 1599100
    },
    {
      "time": "2026-06-22",
      "open": 201.5500030517578,
      "high": 202.0399932861328,
      "low": 198.94000244140625,
      "close": 200.39999389648438,
      "volume": 1026800
    },
    {
      "time": "2026-06-23",
      "open": 202.38999938964844,
      "high": 203.6199951171875,
      "low": 201.52999877929688,
      "close": 203.2100067138672,
      "volume": 863200
    },
    {
      "time": "2026-06-24",
      "open": 204.80999755859375,
      "high": 208.92999267578125,
      "low": 203.3800048828125,
      "close": 207.1699981689453,
      "volume": 723700
    },
    {
      "time": "2026-06-25",
      "open": 208.47000122070312,
      "high": 214.5399932861328,
      "low": 207.74000549316406,
      "close": 210.60000610351562,
      "volume": 837100
    },
    {
      "time": "2026-06-26",
      "open": 212.02000427246094,
      "high": 216.4199981689453,
      "low": 212.02000427246094,
      "close": 215.6699981689453,
      "volume": 1232300
    },
    {
      "time": "2026-06-29",
      "open": 216.02999877929688,
      "high": 217,
      "low": 212.10000610351562,
      "close": 213.24000549316406,
      "volume": 898000
    },
    {
      "time": "2026-06-30",
      "open": 212.5399932861328,
      "high": 212.5399932861328,
      "low": 206.32000732421875,
      "close": 210.57000732421875,
      "volume": 832600
    },
    {
      "time": "2026-07-01",
      "open": 212.22000122070312,
      "high": 215.44000244140625,
      "low": 211.74000549316406,
      "close": 212.3000030517578,
      "volume": 1079800
    },
    {
      "time": "2026-07-02",
      "open": 215.1199951171875,
      "high": 218.66000366210938,
      "low": 213.05999755859375,
      "close": 218.1999969482422,
      "volume": 525300
    },
    {
      "time": "2026-07-06",
      "open": 217.69000244140625,
      "high": 218.1199951171875,
      "low": 212.11000061035156,
      "close": 213.27999877929688,
      "volume": 620900
    },
    {
      "time": "2026-07-07",
      "open": 216.41000366210938,
      "high": 217.2100067138672,
      "low": 213.30999755859375,
      "close": 215.38999938964844,
      "volume": 567100
    },
    {
      "time": "2026-07-08",
      "open": 213.3300018310547,
      "high": 217.80999755859375,
      "low": 209.0500030517578,
      "close": 209.49000549316406,
      "volume": 604700
    },
    {
      "time": "2026-07-09",
      "open": 207.77000427246094,
      "high": 216.49000549316406,
      "low": 207.14999389648438,
      "close": 216,
      "volume": 1300500
    },
    {
      "time": "2026-07-10",
      "open": 216.10000610351562,
      "high": 217.57000732421875,
      "low": 215.57000732421875,
      "close": 216,
      "volume": 582900
    },
    {
      "time": "2026-07-13",
      "open": 215.44000244140625,
      "high": 218.8699951171875,
      "low": 214.80999755859375,
      "close": 217.0500030517578,
      "volume": 526000
    },
    {
      "time": "2026-07-14",
      "open": 214.32000732421875,
      "high": 214.32000732421875,
      "low": 207.67999267578125,
      "close": 208.72999572753906,
      "volume": 886200
    },
    {
      "time": "2026-07-15",
      "open": 208.6999969482422,
      "high": 215.00999450683594,
      "low": 208.6999969482422,
      "close": 211.4600067138672,
      "volume": 780600
    },
    {
      "time": "2026-07-16",
      "open": 213.4600067138672,
      "high": 221.5,
      "low": 213.4600067138672,
      "close": 221.1300048828125,
      "volume": 650500
    },
    {
      "time": "2026-07-17",
      "open": 219.44000244140625,
      "high": 222.5399932861328,
      "low": 216.97000122070312,
      "close": 217.83999633789062,
      "volume": 622500
    },
    {
      "time": "2026-07-20",
      "open": 217.02000427246094,
      "high": 217.58999633789062,
      "low": 214.4199981689453,
      "close": 214.47000122070312,
      "volume": 743600
    },
    {
      "time": "2026-07-21",
      "open": 211,
      "high": 213.02999877929688,
      "low": 208.50999450683594,
      "close": 211.75,
      "volume": 582100
    },
    {
      "time": "2026-07-22",
      "open": 212.61000061035156,
      "high": 212.61000061035156,
      "low": 209.6699981689453,
      "close": 210.57000732421875,
      "volume": 690600
    },
    {
      "time": "2026-07-23",
      "open": 209.75999450683594,
      "high": 213.3699951171875,
      "low": 209.57000732421875,
      "close": 210.63999938964844,
      "volume": 454400
    },
    {
      "time": "2026-07-24",
      "open": 212.85000610351562,
      "high": 215.8979034423828,
      "low": 211.94500732421875,
      "close": 214.07000732421875,
      "volume": 329076
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 242.77620025634766
    },
    {
      "time": "2025-10-06",
      "value": 242.97980010986328
    },
    {
      "time": "2025-10-07",
      "value": 243.28040008544923
    },
    {
      "time": "2025-10-08",
      "value": 243.55960021972658
    },
    {
      "time": "2025-10-09",
      "value": 243.76260009765625
    },
    {
      "time": "2025-10-10",
      "value": 243.94940002441408
    },
    {
      "time": "2025-10-13",
      "value": 244.1216000366211
    },
    {
      "time": "2025-10-14",
      "value": 244.30920013427735
    },
    {
      "time": "2025-10-15",
      "value": 244.5670001220703
    },
    {
      "time": "2025-10-16",
      "value": 244.94880004882813
    },
    {
      "time": "2025-10-17",
      "value": 245.02820007324217
    },
    {
      "time": "2025-10-20",
      "value": 245.01559997558593
    },
    {
      "time": "2025-10-21",
      "value": 245.02380004882812
    },
    {
      "time": "2025-10-22",
      "value": 244.99600006103515
    },
    {
      "time": "2025-10-23",
      "value": 244.8916000366211
    },
    {
      "time": "2025-10-24",
      "value": 244.78399993896485
    },
    {
      "time": "2025-10-27",
      "value": 244.69100006103517
    },
    {
      "time": "2025-10-28",
      "value": 244.62380004882812
    },
    {
      "time": "2025-10-29",
      "value": 244.40720001220703
    },
    {
      "time": "2025-10-30",
      "value": 244.14
    },
    {
      "time": "2025-10-31",
      "value": 243.90399993896483
    },
    {
      "time": "2025-11-03",
      "value": 243.61300018310547
    },
    {
      "time": "2025-11-04",
      "value": 243.480400390625
    },
    {
      "time": "2025-11-05",
      "value": 243.37240020751952
    },
    {
      "time": "2025-11-06",
      "value": 243.59400024414063
    },
    {
      "time": "2025-11-07",
      "value": 243.97399993896485
    },
    {
      "time": "2025-11-10",
      "value": 244.35300018310548
    },
    {
      "time": "2025-11-11",
      "value": 244.8466003417969
    },
    {
      "time": "2025-11-12",
      "value": 245.35720001220704
    },
    {
      "time": "2025-11-13",
      "value": 245.6982000732422
    },
    {
      "time": "2025-11-14",
      "value": 245.9604000854492
    },
    {
      "time": "2025-11-17",
      "value": 246.13420013427734
    },
    {
      "time": "2025-11-18",
      "value": 246.30640014648438
    },
    {
      "time": "2025-11-19",
      "value": 246.52400024414064
    },
    {
      "time": "2025-11-20",
      "value": 246.61500061035156
    },
    {
      "time": "2025-11-21",
      "value": 246.88320068359374
    },
    {
      "time": "2025-11-24",
      "value": 247.18860046386717
    },
    {
      "time": "2025-11-25",
      "value": 247.58460052490236
    },
    {
      "time": "2025-11-26",
      "value": 247.94580078125
    },
    {
      "time": "2025-11-28",
      "value": 248.26140075683594
    },
    {
      "time": "2025-12-01",
      "value": 248.54360107421874
    },
    {
      "time": "2025-12-02",
      "value": 248.7354006958008
    },
    {
      "time": "2025-12-03",
      "value": 248.9388006591797
    },
    {
      "time": "2025-12-04",
      "value": 249.23940032958984
    },
    {
      "time": "2025-12-05",
      "value": 249.62120025634766
    },
    {
      "time": "2025-12-08",
      "value": 249.86780029296875
    },
    {
      "time": "2025-12-09",
      "value": 250.10580017089845
    },
    {
      "time": "2025-12-10",
      "value": 250.33380004882812
    },
    {
      "time": "2025-12-11",
      "value": 250.55760009765626
    },
    {
      "time": "2025-12-12",
      "value": 250.7454000854492
    },
    {
      "time": "2025-12-15",
      "value": 250.9768002319336
    },
    {
      "time": "2025-12-16",
      "value": 251.22460021972657
    },
    {
      "time": "2025-12-17",
      "value": 251.42680023193358
    },
    {
      "time": "2025-12-18",
      "value": 251.61120025634764
    },
    {
      "time": "2025-12-19",
      "value": 251.90960021972657
    },
    {
      "time": "2025-12-22",
      "value": 252.29560028076173
    },
    {
      "time": "2025-12-23",
      "value": 252.6938003540039
    },
    {
      "time": "2025-12-24",
      "value": 253.05120025634767
    },
    {
      "time": "2025-12-26",
      "value": 253.42440032958984
    },
    {
      "time": "2025-12-29",
      "value": 253.74280029296875
    },
    {
      "time": "2025-12-30",
      "value": 254.04800018310547
    },
    {
      "time": "2025-12-31",
      "value": 254.27400024414064
    },
    {
      "time": "2026-01-02",
      "value": 254.43420013427735
    },
    {
      "time": "2026-01-05",
      "value": 254.7218002319336
    },
    {
      "time": "2026-01-06",
      "value": 255.0854000854492
    },
    {
      "time": "2026-01-07",
      "value": 255.45420043945313
    },
    {
      "time": "2026-01-08",
      "value": 255.84960021972657
    },
    {
      "time": "2026-01-09",
      "value": 256.1620004272461
    },
    {
      "time": "2026-01-12",
      "value": 256.6416003417969
    },
    {
      "time": "2026-01-13",
      "value": 257.1152001953125
    },
    {
      "time": "2026-01-14",
      "value": 257.68620025634766
    },
    {
      "time": "2026-01-15",
      "value": 258.3050003051758
    },
    {
      "time": "2026-01-16",
      "value": 258.8410000610352
    },
    {
      "time": "2026-01-20",
      "value": 259.137200012207
    },
    {
      "time": "2026-01-21",
      "value": 259.15959991455077
    },
    {
      "time": "2026-01-22",
      "value": 259.10220001220705
    },
    {
      "time": "2026-01-23",
      "value": 259.012399597168
    },
    {
      "time": "2026-01-26",
      "value": 258.9409994506836
    },
    {
      "time": "2026-01-27",
      "value": 258.8425997924805
    },
    {
      "time": "2026-01-28",
      "value": 258.8509994506836
    },
    {
      "time": "2026-01-29",
      "value": 258.91559967041013
    },
    {
      "time": "2026-01-30",
      "value": 259.02739959716797
    },
    {
      "time": "2026-02-02",
      "value": 259.1721994018555
    },
    {
      "time": "2026-02-03",
      "value": 259.3113995361328
    },
    {
      "time": "2026-02-04",
      "value": 259.4571990966797
    },
    {
      "time": "2026-02-05",
      "value": 259.0675988769531
    },
    {
      "time": "2026-02-06",
      "value": 258.84919921875
    },
    {
      "time": "2026-02-09",
      "value": 258.4013989257812
    },
    {
      "time": "2026-02-10",
      "value": 257.95779876708986
    },
    {
      "time": "2026-02-11",
      "value": 257.501598815918
    },
    {
      "time": "2026-02-12",
      "value": 257.1281985473633
    },
    {
      "time": "2026-02-13",
      "value": 256.90919891357424
    },
    {
      "time": "2026-02-17",
      "value": 256.62939910888673
    },
    {
      "time": "2026-02-18",
      "value": 256.3959994506836
    },
    {
      "time": "2026-02-19",
      "value": 256.1539993286133
    },
    {
      "time": "2026-02-20",
      "value": 255.9387991333008
    },
    {
      "time": "2026-02-23",
      "value": 255.73559936523438
    },
    {
      "time": "2026-02-24",
      "value": 255.49359954833983
    },
    {
      "time": "2026-02-25",
      "value": 255.4761993408203
    },
    {
      "time": "2026-02-26",
      "value": 255.5343994140625
    },
    {
      "time": "2026-02-27",
      "value": 255.49999938964845
    },
    {
      "time": "2026-03-02",
      "value": 255.39479949951172
    },
    {
      "time": "2026-03-03",
      "value": 255.22839965820313
    },
    {
      "time": "2026-03-04",
      "value": 255.05879974365234
    },
    {
      "time": "2026-03-05",
      "value": 254.74219970703126
    },
    {
      "time": "2026-03-06",
      "value": 254.2497994995117
    },
    {
      "time": "2026-03-09",
      "value": 253.69639953613282
    },
    {
      "time": "2026-03-10",
      "value": 253.0243997192383
    },
    {
      "time": "2026-03-11",
      "value": 252.34699981689454
    },
    {
      "time": "2026-03-12",
      "value": 251.46959991455077
    },
    {
      "time": "2026-03-13",
      "value": 250.6516000366211
    },
    {
      "time": "2026-03-16",
      "value": 249.96220001220703
    },
    {
      "time": "2026-03-17",
      "value": 249.3640002441406
    },
    {
      "time": "2026-03-18",
      "value": 248.5534002685547
    },
    {
      "time": "2026-03-19",
      "value": 247.71120025634767
    },
    {
      "time": "2026-03-20",
      "value": 246.92779998779298
    },
    {
      "time": "2026-03-23",
      "value": 246.13420013427734
    },
    {
      "time": "2026-03-24",
      "value": 245.43239990234375
    },
    {
      "time": "2026-03-25",
      "value": 244.68460021972658
    },
    {
      "time": "2026-03-26",
      "value": 243.95580017089844
    },
    {
      "time": "2026-03-27",
      "value": 243.05880004882812
    },
    {
      "time": "2026-03-30",
      "value": 242.08119995117187
    },
    {
      "time": "2026-03-31",
      "value": 241.13080017089842
    },
    {
      "time": "2026-04-01",
      "value": 240.36980041503907
    },
    {
      "time": "2026-04-02",
      "value": 239.5204006958008
    },
    {
      "time": "2026-04-06",
      "value": 238.70180084228517
    },
    {
      "time": "2026-04-07",
      "value": 237.8958010864258
    },
    {
      "time": "2026-04-08",
      "value": 237.13380096435546
    },
    {
      "time": "2026-04-09",
      "value": 236.3474008178711
    },
    {
      "time": "2026-04-10",
      "value": 235.58180114746094
    },
    {
      "time": "2026-04-13",
      "value": 234.8460009765625
    },
    {
      "time": "2026-04-14",
      "value": 234.09060089111327
    },
    {
      "time": "2026-04-15",
      "value": 233.2358010864258
    },
    {
      "time": "2026-04-16",
      "value": 232.40180084228516
    },
    {
      "time": "2026-04-17",
      "value": 231.63220092773437
    },
    {
      "time": "2026-04-20",
      "value": 231.2842010498047
    },
    {
      "time": "2026-04-21",
      "value": 230.63000091552735
    },
    {
      "time": "2026-04-22",
      "value": 230.1930010986328
    },
    {
      "time": "2026-04-23",
      "value": 229.77000122070314
    },
    {
      "time": "2026-04-24",
      "value": 229.33660125732422
    },
    {
      "time": "2026-04-27",
      "value": 228.89600128173828
    },
    {
      "time": "2026-04-28",
      "value": 228.32400115966797
    },
    {
      "time": "2026-04-29",
      "value": 227.66880096435546
    },
    {
      "time": "2026-04-30",
      "value": 227.01940093994142
    },
    {
      "time": "2026-05-01",
      "value": 226.28380096435546
    },
    {
      "time": "2026-05-04",
      "value": 225.51580108642577
    },
    {
      "time": "2026-05-05",
      "value": 224.83300109863282
    },
    {
      "time": "2026-05-06",
      "value": 224.18740112304687
    },
    {
      "time": "2026-05-07",
      "value": 223.42900115966796
    },
    {
      "time": "2026-05-08",
      "value": 222.48400115966797
    },
    {
      "time": "2026-05-11",
      "value": 221.47400115966798
    },
    {
      "time": "2026-05-12",
      "value": 220.73560119628905
    },
    {
      "time": "2026-05-13",
      "value": 220.09060119628907
    },
    {
      "time": "2026-05-14",
      "value": 219.54880096435548
    },
    {
      "time": "2026-05-15",
      "value": 219.0208010864258
    },
    {
      "time": "2026-05-18",
      "value": 218.6680010986328
    },
    {
      "time": "2026-05-19",
      "value": 218.40200103759764
    },
    {
      "time": "2026-05-20",
      "value": 218.2798010253906
    },
    {
      "time": "2026-05-21",
      "value": 218.2422009277344
    },
    {
      "time": "2026-05-22",
      "value": 218.32660095214842
    },
    {
      "time": "2026-05-26",
      "value": 218.36060089111328
    },
    {
      "time": "2026-05-27",
      "value": 218.23700073242188
    },
    {
      "time": "2026-05-28",
      "value": 218.1424005126953
    },
    {
      "time": "2026-05-29",
      "value": 218.07260040283202
    },
    {
      "time": "2026-06-01",
      "value": 217.9356005859375
    },
    {
      "time": "2026-06-02",
      "value": 217.73020050048828
    },
    {
      "time": "2026-06-03",
      "value": 217.5140005493164
    },
    {
      "time": "2026-06-04",
      "value": 217.3242007446289
    },
    {
      "time": "2026-06-05",
      "value": 217.10360076904297
    },
    {
      "time": "2026-06-08",
      "value": 216.83560089111327
    },
    {
      "time": "2026-06-09",
      "value": 216.70520111083985
    },
    {
      "time": "2026-06-10",
      "value": 216.47960113525392
    },
    {
      "time": "2026-06-11",
      "value": 216.2014010620117
    },
    {
      "time": "2026-06-12",
      "value": 215.95380096435548
    },
    {
      "time": "2026-06-15",
      "value": 215.69820068359374
    },
    {
      "time": "2026-06-16",
      "value": 215.4290005493164
    },
    {
      "time": "2026-06-17",
      "value": 215.03260040283203
    },
    {
      "time": "2026-06-18",
      "value": 214.58420043945313
    },
    {
      "time": "2026-06-22",
      "value": 214.1172003173828
    },
    {
      "time": "2026-06-23",
      "value": 213.72980041503905
    },
    {
      "time": "2026-06-24",
      "value": 213.37620025634766
    },
    {
      "time": "2026-06-25",
      "value": 213.09160034179686
    },
    {
      "time": "2026-06-26",
      "value": 212.97500030517577
    },
    {
      "time": "2026-06-29",
      "value": 212.840400390625
    },
    {
      "time": "2026-06-30",
      "value": 212.53600067138672
    },
    {
      "time": "2026-07-01",
      "value": 212.2538006591797
    },
    {
      "time": "2026-07-02",
      "value": 212.22880065917968
    },
    {
      "time": "2026-07-06",
      "value": 212.02340057373047
    },
    {
      "time": "2026-07-07",
      "value": 211.86080047607422
    },
    {
      "time": "2026-07-08",
      "value": 211.61460052490236
    },
    {
      "time": "2026-07-09",
      "value": 211.4908004760742
    },
    {
      "time": "2026-07-10",
      "value": 211.41580047607422
    },
    {
      "time": "2026-07-13",
      "value": 211.5038006591797
    },
    {
      "time": "2026-07-14",
      "value": 211.3408004760742
    },
    {
      "time": "2026-07-15",
      "value": 211.28200073242186
    },
    {
      "time": "2026-07-16",
      "value": 211.45960083007813
    },
    {
      "time": "2026-07-17",
      "value": 211.55700073242187
    },
    {
      "time": "2026-07-20",
      "value": 211.55720062255858
    },
    {
      "time": "2026-07-21",
      "value": 211.51820068359376
    },
    {
      "time": "2026-07-22",
      "value": 211.58060089111328
    },
    {
      "time": "2026-07-23",
      "value": 211.75640075683594
    },
    {
      "time": "2026-07-24",
      "value": 211.82080078125
    }
  ],
  "analysis": null
}