{
  "ok": true,
  "cached": false,
  "ticker": "CNC",
  "price": 63.41,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-08-08",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-04-14",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "The Real Price of UnitedHealth Stock Is Two Years Away",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/53514386-4973-335d-a4d0-1104caa06f37/the-real-price-of.html",
      "published": "2026-07-24"
    },
    {
      "title": "Centene (CNC) Q2 Earnings Preview: What You Should Know Beyond the Headline Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/centene-cnc-q2-earnings-preview-131508170.html",
      "published": "2026-07-23"
    },
    {
      "title": "Is Centene Stock a Smart Buy Ahead of Q2 Earnings? Key Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/centene-stock-smart-buy-ahead-154100347.html",
      "published": "2026-07-22"
    },
    {
      "title": "The Hidden Engine Behind Elevance Health Stock's Next Climb",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/0a180e8b-0edc-3050-bd62-f22bfa85a201/the-hidden-engine-behind.html",
      "published": "2026-07-21"
    },
    {
      "title": "What Kept Coming Up When Analysts Grilled UNH",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/b8e24306-b509-34c6-8848-84fab8295a2a/what-kept-coming-up-when.html",
      "published": "2026-07-21"
    },
    {
      "title": "The Real Risk Inside UnitedHealth Stock",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/cd8dbae8-aae3-3ba3-b89b-a62a4a9ff636/the-real-risk-inside.html",
      "published": "2026-07-20"
    },
    {
      "title": "What's A Strong Quarter Worth When Elevance Health Is Ditching Its Own Markets?",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/f34e38b7-4459-3a1b-9ca8-b158fea0b3bb/what%27s-a-strong-quarter-worth.html",
      "published": "2026-07-17"
    },
    {
      "title": "Why UNH Stock Breakout Faltered After Massive Earnings Beat",
      "publisher": "Investor's Business Daily",
      "link": "https://finance.yahoo.com/m/e802cced-4ca8-336c-a11a-594feecb783a/why-unh-stock-breakout.html",
      "published": "2026-07-16"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 27.1299991607666,
      "high": 28.780000686645508,
      "low": 26.25,
      "close": 28.389999389648438,
      "volume": 63491700
    },
    {
      "time": "2025-07-28",
      "open": 28.15999984741211,
      "high": 28.3700008392334,
      "low": 26.81999969482422,
      "close": 26.860000610351562,
      "volume": 21489300
    },
    {
      "time": "2025-07-29",
      "open": 26.31999969482422,
      "high": 26.469999313354492,
      "low": 25.5,
      "close": 25.530000686645508,
      "volume": 22735500
    },
    {
      "time": "2025-07-30",
      "open": 25.899999618530273,
      "high": 26.34000015258789,
      "low": 25.600000381469727,
      "close": 25.790000915527344,
      "volume": 19585900
    },
    {
      "time": "2025-07-31",
      "open": 25.5,
      "high": 26.8799991607666,
      "low": 25.110000610351562,
      "close": 26.06999969482422,
      "volume": 23624900
    },
    {
      "time": "2025-08-01",
      "open": 26.200000762939453,
      "high": 26.549999237060547,
      "low": 25.520000457763672,
      "close": 25.90999984741211,
      "volume": 17561100
    },
    {
      "time": "2025-08-04",
      "open": 25.959999084472656,
      "high": 26.799999237060547,
      "low": 25.75,
      "close": 26.209999084472656,
      "volume": 13510100
    },
    {
      "time": "2025-08-05",
      "open": 26.290000915527344,
      "high": 26.43000030517578,
      "low": 25.549999237060547,
      "close": 25.889999389648438,
      "volume": 17301600
    },
    {
      "time": "2025-08-06",
      "open": 25.739999771118164,
      "high": 26.020000457763672,
      "low": 25.1299991607666,
      "close": 25.209999084472656,
      "volume": 17569200
    },
    {
      "time": "2025-08-07",
      "open": 25.219999313354492,
      "high": 25.770000457763672,
      "low": 25.079999923706055,
      "close": 25.260000228881836,
      "volume": 15082900
    },
    {
      "time": "2025-08-08",
      "open": 25.299999237060547,
      "high": 25.809999465942383,
      "low": 25.18000030517578,
      "close": 25.59000015258789,
      "volume": 11436900
    },
    {
      "time": "2025-08-11",
      "open": 25.399999618530273,
      "high": 26.229999542236328,
      "low": 25.229999542236328,
      "close": 25.25,
      "volume": 10701000
    },
    {
      "time": "2025-08-12",
      "open": 25.479999542236328,
      "high": 26.170000076293945,
      "low": 25.280000686645508,
      "close": 26.170000076293945,
      "volume": 16246300
    },
    {
      "time": "2025-08-13",
      "open": 26.399999618530273,
      "high": 27.18000030517578,
      "low": 26.229999542236328,
      "close": 27.06999969482422,
      "volume": 14166500
    },
    {
      "time": "2025-08-14",
      "open": 26.920000076293945,
      "high": 27.209999084472656,
      "low": 26.709999084472656,
      "close": 26.93000030517578,
      "volume": 10942000
    },
    {
      "time": "2025-08-15",
      "open": 27.799999237060547,
      "high": 28.68000030517578,
      "low": 27.760000228881836,
      "close": 28.489999771118164,
      "volume": 19641100
    },
    {
      "time": "2025-08-18",
      "open": 28.8700008392334,
      "high": 29.559999465942383,
      "low": 28.709999084472656,
      "close": 28.989999771118164,
      "volume": 15240400
    },
    {
      "time": "2025-08-19",
      "open": 29.049999237060547,
      "high": 30.170000076293945,
      "low": 28.90999984741211,
      "close": 29.329999923706055,
      "volume": 16740000
    },
    {
      "time": "2025-08-20",
      "open": 29.31999969482422,
      "high": 29.790000915527344,
      "low": 29.110000610351562,
      "close": 29.399999618530273,
      "volume": 15403700
    },
    {
      "time": "2025-08-21",
      "open": 29.239999771118164,
      "high": 29.309999465942383,
      "low": 28.559999465942383,
      "close": 28.809999465942383,
      "volume": 12908800
    },
    {
      "time": "2025-08-22",
      "open": 29.170000076293945,
      "high": 29.6200008392334,
      "low": 29.1200008392334,
      "close": 29.40999984741211,
      "volume": 10906200
    },
    {
      "time": "2025-08-25",
      "open": 29.399999618530273,
      "high": 29.489999771118164,
      "low": 28.760000228881836,
      "close": 29.079999923706055,
      "volume": 6828400
    },
    {
      "time": "2025-08-26",
      "open": 29.010000228881836,
      "high": 29.06999969482422,
      "low": 28.420000076293945,
      "close": 28.65999984741211,
      "volume": 13624000
    },
    {
      "time": "2025-08-27",
      "open": 28.540000915527344,
      "high": 29.270000457763672,
      "low": 28.540000915527344,
      "close": 28.84000015258789,
      "volume": 7074000
    },
    {
      "time": "2025-08-28",
      "open": 28.93000030517578,
      "high": 28.93000030517578,
      "low": 28.239999771118164,
      "close": 28.3799991607666,
      "volume": 7287200
    },
    {
      "time": "2025-08-29",
      "open": 28.420000076293945,
      "high": 29.09000015258789,
      "low": 28.3799991607666,
      "close": 29.040000915527344,
      "volume": 8352500
    },
    {
      "time": "2025-09-02",
      "open": 29.1299991607666,
      "high": 29.790000915527344,
      "low": 28.719999313354492,
      "close": 29.6200008392334,
      "volume": 10033700
    },
    {
      "time": "2025-09-03",
      "open": 29.5,
      "high": 30.059999465942383,
      "low": 29.420000076293945,
      "close": 30.059999465942383,
      "volume": 11693700
    },
    {
      "time": "2025-09-04",
      "open": 29.25,
      "high": 29.299999237060547,
      "low": 28.260000228881836,
      "close": 28.649999618530273,
      "volume": 23984700
    },
    {
      "time": "2025-09-05",
      "open": 28.59000015258789,
      "high": 29.1299991607666,
      "low": 28.239999771118164,
      "close": 28.979999542236328,
      "volume": 14113700
    },
    {
      "time": "2025-09-08",
      "open": 29.020000457763672,
      "high": 29.06999969482422,
      "low": 28.329999923706055,
      "close": 28.84000015258789,
      "volume": 16102400
    },
    {
      "time": "2025-09-09",
      "open": 29.149999618530273,
      "high": 31.149999618530273,
      "low": 28.84000015258789,
      "close": 31.059999465942383,
      "volume": 22476700
    },
    {
      "time": "2025-09-10",
      "open": 31.010000228881836,
      "high": 31.34000015258789,
      "low": 29.979999542236328,
      "close": 31.270000457763672,
      "volume": 14265600
    },
    {
      "time": "2025-09-11",
      "open": 35.970001220703125,
      "high": 36.13999938964844,
      "low": 34.06999969482422,
      "close": 34.08000183105469,
      "volume": 36452700
    },
    {
      "time": "2025-09-12",
      "open": 33.91999816894531,
      "high": 34.779998779296875,
      "low": 33.06999969482422,
      "close": 33.2599983215332,
      "volume": 16869700
    },
    {
      "time": "2025-09-15",
      "open": 33.2400016784668,
      "high": 33.439998626708984,
      "low": 31.93000030517578,
      "close": 32.63999938964844,
      "volume": 11585800
    },
    {
      "time": "2025-09-16",
      "open": 32.7599983215332,
      "high": 32.959999084472656,
      "low": 31.770000457763672,
      "close": 31.799999237060547,
      "volume": 10632900
    },
    {
      "time": "2025-09-17",
      "open": 32.08000183105469,
      "high": 32.630001068115234,
      "low": 31.729999542236328,
      "close": 32.02000045776367,
      "volume": 8889500
    },
    {
      "time": "2025-09-18",
      "open": 32.2400016784668,
      "high": 32.90999984741211,
      "low": 31.93000030517578,
      "close": 32.16999816894531,
      "volume": 7020200
    },
    {
      "time": "2025-09-19",
      "open": 32.290000915527344,
      "high": 32.310001373291016,
      "low": 31.739999771118164,
      "close": 31.770000457763672,
      "volume": 21240600
    },
    {
      "time": "2025-09-22",
      "open": 31.670000076293945,
      "high": 32.880001068115234,
      "low": 31.649999618530273,
      "close": 32.70000076293945,
      "volume": 9254400
    },
    {
      "time": "2025-09-23",
      "open": 32.90999984741211,
      "high": 33.52000045776367,
      "low": 32.720001220703125,
      "close": 32.75,
      "volume": 9423600
    },
    {
      "time": "2025-09-24",
      "open": 32.72999954223633,
      "high": 34.849998474121094,
      "low": 32.59000015258789,
      "close": 34.650001525878906,
      "volume": 16526500
    },
    {
      "time": "2025-09-25",
      "open": 34.4900016784668,
      "high": 34.70000076293945,
      "low": 33.619998931884766,
      "close": 34.38999938964844,
      "volume": 15097200
    },
    {
      "time": "2025-09-26",
      "open": 34.619998931884766,
      "high": 35.41999816894531,
      "low": 34.439998626708984,
      "close": 34.86000061035156,
      "volume": 13616600
    },
    {
      "time": "2025-09-29",
      "open": 34.70000076293945,
      "high": 35.29999923706055,
      "low": 34.40999984741211,
      "close": 35.209999084472656,
      "volume": 8292100
    },
    {
      "time": "2025-09-30",
      "open": 35.220001220703125,
      "high": 35.810001373291016,
      "low": 34.959999084472656,
      "close": 35.68000030517578,
      "volume": 9080800
    },
    {
      "time": "2025-10-01",
      "open": 35.75,
      "high": 36.20000076293945,
      "low": 35.47999954223633,
      "close": 35.7400016784668,
      "volume": 7246100
    },
    {
      "time": "2025-10-02",
      "open": 35.709999084472656,
      "high": 37,
      "low": 35.58000183105469,
      "close": 36.81999969482422,
      "volume": 9820900
    },
    {
      "time": "2025-10-03",
      "open": 36.91999816894531,
      "high": 38.86000061035156,
      "low": 36.91999816894531,
      "close": 38.70000076293945,
      "volume": 15154000
    },
    {
      "time": "2025-10-06",
      "open": 38.68000030517578,
      "high": 39.119998931884766,
      "low": 37.560001373291016,
      "close": 37.63999938964844,
      "volume": 13133200
    },
    {
      "time": "2025-10-07",
      "open": 38.29999923706055,
      "high": 39.279998779296875,
      "low": 38.0099983215332,
      "close": 38.41999816894531,
      "volume": 12645400
    },
    {
      "time": "2025-10-08",
      "open": 38.36000061035156,
      "high": 39.08000183105469,
      "low": 38.27000045776367,
      "close": 38.45000076293945,
      "volume": 11376200
    },
    {
      "time": "2025-10-09",
      "open": 38.7599983215332,
      "high": 38.95000076293945,
      "low": 37.70000076293945,
      "close": 37.83000183105469,
      "volume": 8494700
    },
    {
      "time": "2025-10-10",
      "open": 37.880001068115234,
      "high": 37.93000030517578,
      "low": 35.54999923706055,
      "close": 35.7599983215332,
      "volume": 9534600
    },
    {
      "time": "2025-10-13",
      "open": 36.220001220703125,
      "high": 36.439998626708984,
      "low": 35.77000045776367,
      "close": 36.36000061035156,
      "volume": 6496800
    },
    {
      "time": "2025-10-14",
      "open": 35.83000183105469,
      "high": 36.65999984741211,
      "low": 35.279998779296875,
      "close": 36.439998626708984,
      "volume": 7002800
    },
    {
      "time": "2025-10-15",
      "open": 36.25,
      "high": 36.369998931884766,
      "low": 35.400001525878906,
      "close": 35.790000915527344,
      "volume": 8319700
    },
    {
      "time": "2025-10-16",
      "open": 35.7599983215332,
      "high": 36.349998474121094,
      "low": 35.470001220703125,
      "close": 35.63999938964844,
      "volume": 6892400
    },
    {
      "time": "2025-10-17",
      "open": 35.560001373291016,
      "high": 36.09000015258789,
      "low": 35.029998779296875,
      "close": 35.27000045776367,
      "volume": 7717200
    },
    {
      "time": "2025-10-20",
      "open": 35.22999954223633,
      "high": 36.150001525878906,
      "low": 35.18000030517578,
      "close": 35.61000061035156,
      "volume": 6873100
    },
    {
      "time": "2025-10-21",
      "open": 34.4900016784668,
      "high": 36.27000045776367,
      "low": 33.790000915527344,
      "close": 36.099998474121094,
      "volume": 8230600
    },
    {
      "time": "2025-10-22",
      "open": 36.2599983215332,
      "high": 36.529998779296875,
      "low": 35.7400016784668,
      "close": 36.02000045776367,
      "volume": 8951800
    },
    {
      "time": "2025-10-23",
      "open": 33.41999816894531,
      "high": 34.529998779296875,
      "low": 33,
      "close": 34.36000061035156,
      "volume": 16684600
    },
    {
      "time": "2025-10-24",
      "open": 34.459999084472656,
      "high": 34.689998626708984,
      "low": 33.95000076293945,
      "close": 34.06999969482422,
      "volume": 8180500
    },
    {
      "time": "2025-10-27",
      "open": 34.060001373291016,
      "high": 34.13999938964844,
      "low": 32.97999954223633,
      "close": 33.150001525878906,
      "volume": 15465400
    },
    {
      "time": "2025-10-28",
      "open": 33.7400016784668,
      "high": 33.7400016784668,
      "low": 32.869998931884766,
      "close": 33.189998626708984,
      "volume": 13992200
    },
    {
      "time": "2025-10-29",
      "open": 36.599998474121094,
      "high": 37.56999969482422,
      "low": 34.95000076293945,
      "close": 37.34000015258789,
      "volume": 27250000
    },
    {
      "time": "2025-10-30",
      "open": 36.7599983215332,
      "high": 37.06999969482422,
      "low": 35.02000045776367,
      "close": 35.02000045776367,
      "volume": 12214200
    },
    {
      "time": "2025-10-31",
      "open": 34.599998474121094,
      "high": 35.56999969482422,
      "low": 34.02000045776367,
      "close": 35.369998931884766,
      "volume": 10161400
    },
    {
      "time": "2025-11-03",
      "open": 35.279998779296875,
      "high": 35.290000915527344,
      "low": 33.7599983215332,
      "close": 34.5,
      "volume": 9146000
    },
    {
      "time": "2025-11-04",
      "open": 34.2400016784668,
      "high": 36.11000061035156,
      "low": 34.16999816894531,
      "close": 36.11000061035156,
      "volume": 10418300
    },
    {
      "time": "2025-11-05",
      "open": 35.81999969482422,
      "high": 37.119998931884766,
      "low": 35.81999969482422,
      "close": 36.84000015258789,
      "volume": 10291500
    },
    {
      "time": "2025-11-06",
      "open": 36.970001220703125,
      "high": 37.91999816894531,
      "low": 36.900001525878906,
      "close": 37.099998474121094,
      "volume": 9431200
    },
    {
      "time": "2025-11-07",
      "open": 37,
      "high": 37.58000183105469,
      "low": 36.369998931884766,
      "close": 37.560001373291016,
      "volume": 10510700
    },
    {
      "time": "2025-11-10",
      "open": 35.52000045776367,
      "high": 36.11000061035156,
      "low": 33.61000061035156,
      "close": 34.25,
      "volume": 17719000
    },
    {
      "time": "2025-11-11",
      "open": 34.7400016784668,
      "high": 35.439998626708984,
      "low": 34.040000915527344,
      "close": 35.36000061035156,
      "volume": 9089100
    },
    {
      "time": "2025-11-12",
      "open": 35.22999954223633,
      "high": 37.06999969482422,
      "low": 35.22999954223633,
      "close": 36.20000076293945,
      "volume": 8729600
    },
    {
      "time": "2025-11-13",
      "open": 35.79999923706055,
      "high": 36.5,
      "low": 35.459999084472656,
      "close": 36.09000015258789,
      "volume": 7244200
    },
    {
      "time": "2025-11-14",
      "open": 35.97999954223633,
      "high": 36.720001220703125,
      "low": 35.59000015258789,
      "close": 36.380001068115234,
      "volume": 7387900
    },
    {
      "time": "2025-11-17",
      "open": 36.380001068115234,
      "high": 38.150001525878906,
      "low": 36,
      "close": 37.08000183105469,
      "volume": 9098300
    },
    {
      "time": "2025-11-18",
      "open": 36.810001373291016,
      "high": 37,
      "low": 35.459999084472656,
      "close": 36.93000030517578,
      "volume": 8029500
    },
    {
      "time": "2025-11-19",
      "open": 36.93000030517578,
      "high": 37.130001068115234,
      "low": 35.68000030517578,
      "close": 35.95000076293945,
      "volume": 6933800
    },
    {
      "time": "2025-11-20",
      "open": 36.0099983215332,
      "high": 36.279998779296875,
      "low": 34.38999938964844,
      "close": 34.83000183105469,
      "volume": 8321300
    },
    {
      "time": "2025-11-21",
      "open": 35.25,
      "high": 36.709999084472656,
      "low": 35,
      "close": 36.5,
      "volume": 7915900
    },
    {
      "time": "2025-11-24",
      "open": 39.310001373291016,
      "high": 39.709999084472656,
      "low": 37.33000183105469,
      "close": 38.16999816894531,
      "volume": 21103300
    },
    {
      "time": "2025-11-25",
      "open": 38.369998931884766,
      "high": 39.84000015258789,
      "low": 38.2599983215332,
      "close": 39.65999984741211,
      "volume": 7073600
    },
    {
      "time": "2025-11-26",
      "open": 39.31999969482422,
      "high": 39.93000030517578,
      "low": 39.16999816894531,
      "close": 39.459999084472656,
      "volume": 6691200
    },
    {
      "time": "2025-11-28",
      "open": 39.5,
      "high": 39.68000030517578,
      "low": 39.11000061035156,
      "close": 39.34000015258789,
      "volume": 2125700
    },
    {
      "time": "2025-12-01",
      "open": 39.029998779296875,
      "high": 39.11000061035156,
      "low": 37.86000061035156,
      "close": 37.88999938964844,
      "volume": 6429900
    },
    {
      "time": "2025-12-02",
      "open": 37.93000030517578,
      "high": 38.970001220703125,
      "low": 37.40999984741211,
      "close": 38.810001373291016,
      "volume": 7406500
    },
    {
      "time": "2025-12-03",
      "open": 38.779998779296875,
      "high": 39.34000015258789,
      "low": 38.59000015258789,
      "close": 38.810001373291016,
      "volume": 3838200
    },
    {
      "time": "2025-12-04",
      "open": 38.66999816894531,
      "high": 39,
      "low": 38.400001525878906,
      "close": 38.849998474121094,
      "volume": 4798200
    },
    {
      "time": "2025-12-05",
      "open": 38.880001068115234,
      "high": 38.880001068115234,
      "low": 37.75,
      "close": 38.34000015258789,
      "volume": 7470600
    },
    {
      "time": "2025-12-08",
      "open": 38.66999816894531,
      "high": 38.66999816894531,
      "low": 37.77000045776367,
      "close": 37.880001068115234,
      "volume": 5167300
    },
    {
      "time": "2025-12-09",
      "open": 37.900001525878906,
      "high": 38.369998931884766,
      "low": 37.86000061035156,
      "close": 38.08000183105469,
      "volume": 4350700
    },
    {
      "time": "2025-12-10",
      "open": 37.88999938964844,
      "high": 38.849998474121094,
      "low": 37.25,
      "close": 38.66999816894531,
      "volume": 8414200
    },
    {
      "time": "2025-12-11",
      "open": 38.459999084472656,
      "high": 41.400001525878906,
      "low": 38.45000076293945,
      "close": 40.459999084472656,
      "volume": 9018600
    },
    {
      "time": "2025-12-12",
      "open": 40.86000061035156,
      "high": 41.7400016784668,
      "low": 40.63999938964844,
      "close": 40.849998474121094,
      "volume": 6318400
    },
    {
      "time": "2025-12-15",
      "open": 41.11000061035156,
      "high": 41.25,
      "low": 40.439998626708984,
      "close": 40.45000076293945,
      "volume": 7137000
    },
    {
      "time": "2025-12-16",
      "open": 40.290000915527344,
      "high": 40.470001220703125,
      "low": 38.36000061035156,
      "close": 38.970001220703125,
      "volume": 7951000
    },
    {
      "time": "2025-12-17",
      "open": 39.06999969482422,
      "high": 39.150001525878906,
      "low": 38.02000045776367,
      "close": 38.869998931884766,
      "volume": 6387000
    },
    {
      "time": "2025-12-18",
      "open": 38.63999938964844,
      "high": 39.90999984741211,
      "low": 38.27000045776367,
      "close": 39.220001220703125,
      "volume": 5144600
    },
    {
      "time": "2025-12-19",
      "open": 39.2400016784668,
      "high": 39.86000061035156,
      "low": 38.970001220703125,
      "close": 39.02000045776367,
      "volume": 10471800
    },
    {
      "time": "2025-12-22",
      "open": 38.790000915527344,
      "high": 40.150001525878906,
      "low": 38.58000183105469,
      "close": 39.95000076293945,
      "volume": 5009100
    },
    {
      "time": "2025-12-23",
      "open": 39.91999816894531,
      "high": 39.9900016784668,
      "low": 39.34000015258789,
      "close": 39.599998474121094,
      "volume": 3586200
    },
    {
      "time": "2025-12-24",
      "open": 39.459999084472656,
      "high": 40.11000061035156,
      "low": 39.38999938964844,
      "close": 39.88999938964844,
      "volume": 2539500
    },
    {
      "time": "2025-12-26",
      "open": 39.91999816894531,
      "high": 40.529998779296875,
      "low": 39.81999969482422,
      "close": 40.5099983215332,
      "volume": 2672900
    },
    {
      "time": "2025-12-29",
      "open": 40.54999923706055,
      "high": 40.9900016784668,
      "low": 40.5099983215332,
      "close": 40.810001373291016,
      "volume": 3896800
    },
    {
      "time": "2025-12-30",
      "open": 40.790000915527344,
      "high": 41.630001068115234,
      "low": 40.790000915527344,
      "close": 41.209999084472656,
      "volume": 4557200
    },
    {
      "time": "2025-12-31",
      "open": 41.189998626708984,
      "high": 41.79999923706055,
      "low": 41.04999923706055,
      "close": 41.150001525878906,
      "volume": 3671600
    },
    {
      "time": "2026-01-02",
      "open": 41.18000030517578,
      "high": 42.06999969482422,
      "low": 40.529998779296875,
      "close": 41.779998779296875,
      "volume": 4553800
    },
    {
      "time": "2026-01-05",
      "open": 42.9900016784668,
      "high": 44.93000030517578,
      "low": 42.619998931884766,
      "close": 44.68000030517578,
      "volume": 9214600
    },
    {
      "time": "2026-01-06",
      "open": 44.9900016784668,
      "high": 45.9900016784668,
      "low": 44.95000076293945,
      "close": 45.7400016784668,
      "volume": 7817100
    },
    {
      "time": "2026-01-07",
      "open": 46.810001373291016,
      "high": 46.88999938964844,
      "low": 45.470001220703125,
      "close": 45.77000045776367,
      "volume": 7774000
    },
    {
      "time": "2026-01-08",
      "open": 46.27000045776367,
      "high": 47.34000015258789,
      "low": 46,
      "close": 46.91999816894531,
      "volume": 9593600
    },
    {
      "time": "2026-01-09",
      "open": 47.18000030517578,
      "high": 47.470001220703125,
      "low": 46.56999969482422,
      "close": 46.61000061035156,
      "volume": 6089800
    },
    {
      "time": "2026-01-12",
      "open": 45.5,
      "high": 46.59000015258789,
      "low": 44.790000915527344,
      "close": 46.38999938964844,
      "volume": 5230600
    },
    {
      "time": "2026-01-13",
      "open": 46.220001220703125,
      "high": 46.650001525878906,
      "low": 45.66999816894531,
      "close": 45.7599983215332,
      "volume": 4436500
    },
    {
      "time": "2026-01-14",
      "open": 45.72999954223633,
      "high": 46.29999923706055,
      "low": 45.59000015258789,
      "close": 46.16999816894531,
      "volume": 4546800
    },
    {
      "time": "2026-01-15",
      "open": 46.04999923706055,
      "high": 47.68000030517578,
      "low": 45.59000015258789,
      "close": 47.27000045776367,
      "volume": 4919100
    },
    {
      "time": "2026-01-16",
      "open": 46.91999816894531,
      "high": 47.02000045776367,
      "low": 45.70000076293945,
      "close": 45.75,
      "volume": 7084400
    },
    {
      "time": "2026-01-20",
      "open": 44.9900016784668,
      "high": 46.27000045776367,
      "low": 44.439998626708984,
      "close": 45.7599983215332,
      "volume": 4252700
    },
    {
      "time": "2026-01-21",
      "open": 44.9900016784668,
      "high": 45.900001525878906,
      "low": 43.279998779296875,
      "close": 45.2599983215332,
      "volume": 7887300
    },
    {
      "time": "2026-01-22",
      "open": 45.150001525878906,
      "high": 45.630001068115234,
      "low": 44.709999084472656,
      "close": 45.41999816894531,
      "volume": 5197000
    },
    {
      "time": "2026-01-23",
      "open": 45.38999938964844,
      "high": 46.189998626708984,
      "low": 45.16999816894531,
      "close": 46.09000015258789,
      "volume": 3792300
    },
    {
      "time": "2026-01-26",
      "open": 46.04999923706055,
      "high": 46.529998779296875,
      "low": 45.95000076293945,
      "close": 46.279998779296875,
      "volume": 3881200
    },
    {
      "time": "2026-01-27",
      "open": 44,
      "high": 45.25,
      "low": 40.119998931884766,
      "close": 41.529998779296875,
      "volume": 14594400
    },
    {
      "time": "2026-01-28",
      "open": 41.189998626708984,
      "high": 42.0099983215332,
      "low": 40.65999984741211,
      "close": 41.900001525878906,
      "volume": 7858100
    },
    {
      "time": "2026-01-29",
      "open": 42.09000015258789,
      "high": 43.599998474121094,
      "low": 41.90999984741211,
      "close": 43.599998474121094,
      "volume": 8234700
    },
    {
      "time": "2026-01-30",
      "open": 43.54999923706055,
      "high": 43.95000076293945,
      "low": 42.7599983215332,
      "close": 43.31999969482422,
      "volume": 5136500
    },
    {
      "time": "2026-02-02",
      "open": 42.66999816894531,
      "high": 42.939998626708984,
      "low": 42.209999084472656,
      "close": 42.79999923706055,
      "volume": 5474300
    },
    {
      "time": "2026-02-03",
      "open": 42.72999954223633,
      "high": 43.45000076293945,
      "low": 41.959999084472656,
      "close": 42.5099983215332,
      "volume": 6586500
    },
    {
      "time": "2026-02-04",
      "open": 42.119998931884766,
      "high": 42.720001220703125,
      "low": 40.81999969482422,
      "close": 40.959999084472656,
      "volume": 6850200
    },
    {
      "time": "2026-02-05",
      "open": 40.65999984741211,
      "high": 41.27000045776367,
      "low": 39.79999923706055,
      "close": 39.91999816894531,
      "volume": 10994000
    },
    {
      "time": "2026-02-06",
      "open": 37.2400016784668,
      "high": 39.849998474121094,
      "low": 36.060001373291016,
      "close": 38.459999084472656,
      "volume": 16610300
    },
    {
      "time": "2026-02-09",
      "open": 38.43000030517578,
      "high": 38.880001068115234,
      "low": 37.709999084472656,
      "close": 38.040000915527344,
      "volume": 7871500
    },
    {
      "time": "2026-02-10",
      "open": 38.459999084472656,
      "high": 40.13999938964844,
      "low": 37.939998626708984,
      "close": 39.61000061035156,
      "volume": 6364400
    },
    {
      "time": "2026-02-11",
      "open": 39.400001525878906,
      "high": 40.52000045776367,
      "low": 39.16999816894531,
      "close": 40.43000030517578,
      "volume": 4599800
    },
    {
      "time": "2026-02-12",
      "open": 40.400001525878906,
      "high": 40.83000183105469,
      "low": 39,
      "close": 39.18000030517578,
      "volume": 8830100
    },
    {
      "time": "2026-02-13",
      "open": 38.849998474121094,
      "high": 40.68000030517578,
      "low": 38.849998474121094,
      "close": 40.58000183105469,
      "volume": 4540600
    },
    {
      "time": "2026-02-17",
      "open": 40.779998779296875,
      "high": 41.93000030517578,
      "low": 40.5,
      "close": 41.22999954223633,
      "volume": 4437200
    },
    {
      "time": "2026-02-18",
      "open": 41.5,
      "high": 43.13999938964844,
      "low": 41.060001373291016,
      "close": 43.06999969482422,
      "volume": 4578000
    },
    {
      "time": "2026-02-19",
      "open": 43.099998474121094,
      "high": 43.790000915527344,
      "low": 42.779998779296875,
      "close": 43.68000030517578,
      "volume": 4322300
    },
    {
      "time": "2026-02-20",
      "open": 43.33000183105469,
      "high": 43.52000045776367,
      "low": 42.52000045776367,
      "close": 43.2400016784668,
      "volume": 5029700
    },
    {
      "time": "2026-02-23",
      "open": 42.83000183105469,
      "high": 43.93000030517578,
      "low": 42.7400016784668,
      "close": 43.34000015258789,
      "volume": 4513200
    },
    {
      "time": "2026-02-24",
      "open": 43.56999969482422,
      "high": 44.18000030517578,
      "low": 41.75,
      "close": 42.369998931884766,
      "volume": 4959200
    },
    {
      "time": "2026-02-25",
      "open": 42.79999923706055,
      "high": 43.75,
      "low": 42.66999816894531,
      "close": 42.689998626708984,
      "volume": 4240300
    },
    {
      "time": "2026-02-26",
      "open": 42.95000076293945,
      "high": 43.529998779296875,
      "low": 42.279998779296875,
      "close": 42.93000030517578,
      "volume": 4599300
    },
    {
      "time": "2026-02-27",
      "open": 42.880001068115234,
      "high": 44.93000030517578,
      "low": 42.529998779296875,
      "close": 44.880001068115234,
      "volume": 5992500
    },
    {
      "time": "2026-03-02",
      "open": 44.22999954223633,
      "high": 44.61000061035156,
      "low": 43.349998474121094,
      "close": 44.599998474121094,
      "volume": 3622000
    },
    {
      "time": "2026-03-03",
      "open": 43.77000045776367,
      "high": 44.279998779296875,
      "low": 42.970001220703125,
      "close": 43.81999969482422,
      "volume": 3379200
    },
    {
      "time": "2026-03-04",
      "open": 44.15999984741211,
      "high": 45.20000076293945,
      "low": 43.790000915527344,
      "close": 44.9900016784668,
      "volume": 3486900
    },
    {
      "time": "2026-03-05",
      "open": 44.61000061035156,
      "high": 44.84000015258789,
      "low": 43.13999938964844,
      "close": 43.27000045776367,
      "volume": 3732700
    },
    {
      "time": "2026-03-06",
      "open": 43.38999938964844,
      "high": 43.939998626708984,
      "low": 42.61000061035156,
      "close": 43.650001525878906,
      "volume": 4783000
    },
    {
      "time": "2026-03-09",
      "open": 43.369998931884766,
      "high": 43.81999969482422,
      "low": 42.04999923706055,
      "close": 43.31999969482422,
      "volume": 3914500
    },
    {
      "time": "2026-03-10",
      "open": 42.41999816894531,
      "high": 42.470001220703125,
      "low": 36.279998779296875,
      "close": 36.400001525878906,
      "volume": 18133300
    },
    {
      "time": "2026-03-11",
      "open": 36.310001373291016,
      "high": 36.66999816894531,
      "low": 35.65999984741211,
      "close": 35.86000061035156,
      "volume": 10268500
    },
    {
      "time": "2026-03-12",
      "open": 35.470001220703125,
      "high": 35.84000015258789,
      "low": 33.849998474121094,
      "close": 34.56999969482422,
      "volume": 11106200
    },
    {
      "time": "2026-03-13",
      "open": 34.25,
      "high": 34.970001220703125,
      "low": 34.18000030517578,
      "close": 34.45000076293945,
      "volume": 6300200
    },
    {
      "time": "2026-03-16",
      "open": 34.72999954223633,
      "high": 35.130001068115234,
      "low": 34.439998626708984,
      "close": 34.7599983215332,
      "volume": 7581400
    },
    {
      "time": "2026-03-17",
      "open": 34.869998931884766,
      "high": 35.720001220703125,
      "low": 34.63999938964844,
      "close": 34.939998626708984,
      "volume": 5590500
    },
    {
      "time": "2026-03-18",
      "open": 34.720001220703125,
      "high": 36.47999954223633,
      "low": 34.459999084472656,
      "close": 36.15999984741211,
      "volume": 4810200
    },
    {
      "time": "2026-03-19",
      "open": 36.13999938964844,
      "high": 37.04999923706055,
      "low": 35.5099983215332,
      "close": 35.56999969482422,
      "volume": 5727400
    },
    {
      "time": "2026-03-20",
      "open": 35.58000183105469,
      "high": 35.58000183105469,
      "low": 33.9900016784668,
      "close": 34.400001525878906,
      "volume": 13334700
    },
    {
      "time": "2026-03-23",
      "open": 34.720001220703125,
      "high": 34.779998779296875,
      "low": 32.54999923706055,
      "close": 32.810001373291016,
      "volume": 9827700
    },
    {
      "time": "2026-03-24",
      "open": 32.84000015258789,
      "high": 32.97999954223633,
      "low": 32.06999969482422,
      "close": 32.97999954223633,
      "volume": 8198400
    },
    {
      "time": "2026-03-25",
      "open": 33.31999969482422,
      "high": 33.619998931884766,
      "low": 31.770000457763672,
      "close": 32.72999954223633,
      "volume": 7624700
    },
    {
      "time": "2026-03-26",
      "open": 32.70000076293945,
      "high": 33.689998626708984,
      "low": 32.68000030517578,
      "close": 33.560001373291016,
      "volume": 7591200
    },
    {
      "time": "2026-03-27",
      "open": 33.45000076293945,
      "high": 33.61000061035156,
      "low": 31.889999389648438,
      "close": 32,
      "volume": 8570900
    },
    {
      "time": "2026-03-30",
      "open": 32.400001525878906,
      "high": 32.70000076293945,
      "low": 31.6299991607666,
      "close": 31.799999237060547,
      "volume": 6142800
    },
    {
      "time": "2026-03-31",
      "open": 32.02000045776367,
      "high": 32.880001068115234,
      "low": 31.889999389648438,
      "close": 32.7400016784668,
      "volume": 5341800
    },
    {
      "time": "2026-04-01",
      "open": 32.41999816894531,
      "high": 34.2599983215332,
      "low": 32.22999954223633,
      "close": 33.95000076293945,
      "volume": 5278700
    },
    {
      "time": "2026-04-02",
      "open": 34.189998626708984,
      "high": 35.189998626708984,
      "low": 33.790000915527344,
      "close": 35.11000061035156,
      "volume": 4832000
    },
    {
      "time": "2026-04-06",
      "open": 35.20000076293945,
      "high": 35.75,
      "low": 35.04999923706055,
      "close": 35.400001525878906,
      "volume": 3679100
    },
    {
      "time": "2026-04-07",
      "open": 36.790000915527344,
      "high": 36.97999954223633,
      "low": 35.279998779296875,
      "close": 36.310001373291016,
      "volume": 7144800
    },
    {
      "time": "2026-04-08",
      "open": 37.099998474121094,
      "high": 37.380001068115234,
      "low": 36.529998779296875,
      "close": 37.279998779296875,
      "volume": 6641900
    },
    {
      "time": "2026-04-09",
      "open": 37.25,
      "high": 37.75,
      "low": 36.970001220703125,
      "close": 37.54999923706055,
      "volume": 3663600
    },
    {
      "time": "2026-04-10",
      "open": 37.45000076293945,
      "high": 37.59000015258789,
      "low": 36.86000061035156,
      "close": 37.29999923706055,
      "volume": 5145300
    },
    {
      "time": "2026-04-13",
      "open": 36.849998474121094,
      "high": 37.630001068115234,
      "low": 36.41999816894531,
      "close": 37.470001220703125,
      "volume": 4106100
    },
    {
      "time": "2026-04-14",
      "open": 37.59000015258789,
      "high": 38.209999084472656,
      "low": 37.209999084472656,
      "close": 37.2599983215332,
      "volume": 3016300
    },
    {
      "time": "2026-04-15",
      "open": 37.380001068115234,
      "high": 37.75,
      "low": 36.65999984741211,
      "close": 37.599998474121094,
      "volume": 4057300
    },
    {
      "time": "2026-04-16",
      "open": 37.52000045776367,
      "high": 39.130001068115234,
      "low": 37.459999084472656,
      "close": 39,
      "volume": 6623700
    },
    {
      "time": "2026-04-17",
      "open": 39.11000061035156,
      "high": 39.459999084472656,
      "low": 37.91999816894531,
      "close": 38.16999816894531,
      "volume": 5467500
    },
    {
      "time": "2026-04-20",
      "open": 38.40999984741211,
      "high": 39.04999923706055,
      "low": 38.06999969482422,
      "close": 38.310001373291016,
      "volume": 3164000
    },
    {
      "time": "2026-04-21",
      "open": 39.45000076293945,
      "high": 39.83000183105469,
      "low": 38.97999954223633,
      "close": 39.13999938964844,
      "volume": 3657200
    },
    {
      "time": "2026-04-22",
      "open": 39.369998931884766,
      "high": 39.70000076293945,
      "low": 38.36000061035156,
      "close": 38.93000030517578,
      "volume": 4507600
    },
    {
      "time": "2026-04-23",
      "open": 39.47999954223633,
      "high": 41.099998474121094,
      "low": 39.25,
      "close": 41.09000015258789,
      "volume": 4994900
    },
    {
      "time": "2026-04-24",
      "open": 41.2599983215332,
      "high": 41.880001068115234,
      "low": 40.20000076293945,
      "close": 41.81999969482422,
      "volume": 6473200
    },
    {
      "time": "2026-04-27",
      "open": 41.779998779296875,
      "high": 44.119998931884766,
      "low": 41.68000030517578,
      "close": 43.5,
      "volume": 9521600
    },
    {
      "time": "2026-04-28",
      "open": 44.79999923706055,
      "high": 49.9900016784668,
      "low": 44.220001220703125,
      "close": 49.56999969482422,
      "volume": 17226300
    },
    {
      "time": "2026-04-29",
      "open": 50.58000183105469,
      "high": 54.619998931884766,
      "low": 50.400001525878906,
      "close": 53.97999954223633,
      "volume": 17912300
    },
    {
      "time": "2026-04-30",
      "open": 53.47999954223633,
      "high": 53.91999816894531,
      "low": 52.81999969482422,
      "close": 53.689998626708984,
      "volume": 10929200
    },
    {
      "time": "2026-05-01",
      "open": 54,
      "high": 54.099998474121094,
      "low": 53.16999816894531,
      "close": 53.34000015258789,
      "volume": 5887600
    },
    {
      "time": "2026-05-04",
      "open": 53.02000045776367,
      "high": 53.93000030517578,
      "low": 52.95000076293945,
      "close": 53.560001373291016,
      "volume": 5328200
    },
    {
      "time": "2026-05-05",
      "open": 53.4900016784668,
      "high": 54.75,
      "low": 52.869998931884766,
      "close": 52.97999954223633,
      "volume": 5033600
    },
    {
      "time": "2026-05-06",
      "open": 52.59000015258789,
      "high": 55.66999816894531,
      "low": 52,
      "close": 55.33000183105469,
      "volume": 7988800
    },
    {
      "time": "2026-05-07",
      "open": 54.9900016784668,
      "high": 55.970001220703125,
      "low": 54.7400016784668,
      "close": 54.97999954223633,
      "volume": 8815500
    },
    {
      "time": "2026-05-08",
      "open": 55.20000076293945,
      "high": 56.349998474121094,
      "low": 53.70000076293945,
      "close": 55.959999084472656,
      "volume": 5296200
    },
    {
      "time": "2026-05-11",
      "open": 56.45000076293945,
      "high": 57.029998779296875,
      "low": 55.619998931884766,
      "close": 56.36000061035156,
      "volume": 5959900
    },
    {
      "time": "2026-05-12",
      "open": 56.380001068115234,
      "high": 59.5,
      "low": 55.779998779296875,
      "close": 59.310001373291016,
      "volume": 9427300
    },
    {
      "time": "2026-05-13",
      "open": 59.31999969482422,
      "high": 59.7400016784668,
      "low": 58.029998779296875,
      "close": 58.810001373291016,
      "volume": 6467800
    },
    {
      "time": "2026-05-14",
      "open": 58.77000045776367,
      "high": 59.349998474121094,
      "low": 58.16999816894531,
      "close": 58.70000076293945,
      "volume": 5851700
    },
    {
      "time": "2026-05-15",
      "open": 58.4900016784668,
      "high": 59.34000015258789,
      "low": 57.810001373291016,
      "close": 58.27000045776367,
      "volume": 4662700
    },
    {
      "time": "2026-05-18",
      "open": 58.11000061035156,
      "high": 58.75,
      "low": 57.220001220703125,
      "close": 58.22999954223633,
      "volume": 4429000
    },
    {
      "time": "2026-05-19",
      "open": 58.06999969482422,
      "high": 59.43000030517578,
      "low": 57.43000030517578,
      "close": 59.150001525878906,
      "volume": 4449600
    },
    {
      "time": "2026-05-20",
      "open": 60.06999969482422,
      "high": 60.7599983215332,
      "low": 57.93000030517578,
      "close": 58.279998779296875,
      "volume": 3111600
    },
    {
      "time": "2026-05-21",
      "open": 57.7400016784668,
      "high": 58.650001525878906,
      "low": 57.47999954223633,
      "close": 57.77000045776367,
      "volume": 3345200
    },
    {
      "time": "2026-05-22",
      "open": 58.38999938964844,
      "high": 59.20000076293945,
      "low": 58.11000061035156,
      "close": 59.13999938964844,
      "volume": 2917600
    },
    {
      "time": "2026-05-26",
      "open": 58.97999954223633,
      "high": 59.22999954223633,
      "low": 56.7400016784668,
      "close": 57.209999084472656,
      "volume": 4259500
    },
    {
      "time": "2026-05-27",
      "open": 58.09000015258789,
      "high": 58.84000015258789,
      "low": 57.779998779296875,
      "close": 58.81999969482422,
      "volume": 3201000
    },
    {
      "time": "2026-05-28",
      "open": 58.959999084472656,
      "high": 59.970001220703125,
      "low": 58.84000015258789,
      "close": 58.90999984741211,
      "volume": 3448300
    },
    {
      "time": "2026-05-29",
      "open": 58.650001525878906,
      "high": 59.77000045776367,
      "low": 58.52000045776367,
      "close": 59.599998474121094,
      "volume": 7905100
    },
    {
      "time": "2026-06-01",
      "open": 59.900001525878906,
      "high": 62.099998474121094,
      "low": 59.470001220703125,
      "close": 62,
      "volume": 5743000
    },
    {
      "time": "2026-06-02",
      "open": 61.900001525878906,
      "high": 62,
      "low": 59.540000915527344,
      "close": 59.9900016784668,
      "volume": 3798100
    },
    {
      "time": "2026-06-03",
      "open": 60.220001220703125,
      "high": 60.5,
      "low": 58.22999954223633,
      "close": 59.54999923706055,
      "volume": 3922000
    },
    {
      "time": "2026-06-04",
      "open": 60.959999084472656,
      "high": 63.5,
      "low": 60.959999084472656,
      "close": 62.70000076293945,
      "volume": 5835900
    },
    {
      "time": "2026-06-05",
      "open": 62.650001525878906,
      "high": 62.959999084472656,
      "low": 61.70000076293945,
      "close": 62.33000183105469,
      "volume": 3961000
    },
    {
      "time": "2026-06-08",
      "open": 62.31999969482422,
      "high": 65.80000305175781,
      "low": 62,
      "close": 65.02999877929688,
      "volume": 7024800
    },
    {
      "time": "2026-06-09",
      "open": 65.0999984741211,
      "high": 66.55000305175781,
      "low": 64.0999984741211,
      "close": 66.20999908447266,
      "volume": 5435700
    },
    {
      "time": "2026-06-10",
      "open": 66.45999908447266,
      "high": 66.5199966430664,
      "low": 63.79999923706055,
      "close": 65.33999633789062,
      "volume": 5852300
    },
    {
      "time": "2026-06-11",
      "open": 65.33999633789062,
      "high": 65.5,
      "low": 63.119998931884766,
      "close": 63.540000915527344,
      "volume": 6336800
    },
    {
      "time": "2026-06-12",
      "open": 64.19000244140625,
      "high": 65.91000366210938,
      "low": 63.27000045776367,
      "close": 65.19000244140625,
      "volume": 4784300
    },
    {
      "time": "2026-06-15",
      "open": 64.62000274658203,
      "high": 65.11000061035156,
      "low": 62.209999084472656,
      "close": 63.400001525878906,
      "volume": 6468500
    },
    {
      "time": "2026-06-16",
      "open": 63.22999954223633,
      "high": 63.880001068115234,
      "low": 60.529998779296875,
      "close": 61.38999938964844,
      "volume": 6162900
    },
    {
      "time": "2026-06-17",
      "open": 61.47999954223633,
      "high": 62.40999984741211,
      "low": 59.900001525878906,
      "close": 60.63999938964844,
      "volume": 5710700
    },
    {
      "time": "2026-06-18",
      "open": 61.150001525878906,
      "high": 61.97999954223633,
      "low": 60.369998931884766,
      "close": 61.02000045776367,
      "volume": 11845900
    },
    {
      "time": "2026-06-22",
      "open": 62,
      "high": 64.0999984741211,
      "low": 61.97999954223633,
      "close": 63.68000030517578,
      "volume": 4859400
    },
    {
      "time": "2026-06-23",
      "open": 63.619998931884766,
      "high": 64.25,
      "low": 63.13999938964844,
      "close": 63.13999938964844,
      "volume": 4990600
    },
    {
      "time": "2026-06-24",
      "open": 63.79999923706055,
      "high": 63.959999084472656,
      "low": 61.720001220703125,
      "close": 62.970001220703125,
      "volume": 5275100
    },
    {
      "time": "2026-06-25",
      "open": 62.7599983215332,
      "high": 65.63999938964844,
      "low": 62.7599983215332,
      "close": 64.7699966430664,
      "volume": 5803900
    },
    {
      "time": "2026-06-26",
      "open": 65.12999725341797,
      "high": 65.76000213623047,
      "low": 64.70999908447266,
      "close": 65.7300033569336,
      "volume": 5803600
    },
    {
      "time": "2026-06-29",
      "open": 65.19999694824219,
      "high": 65.47000122070312,
      "low": 63.880001068115234,
      "close": 64.54000091552734,
      "volume": 5920800
    },
    {
      "time": "2026-06-30",
      "open": 64.44999694824219,
      "high": 64.91000366210938,
      "low": 63.709999084472656,
      "close": 64.19000244140625,
      "volume": 4598000
    },
    {
      "time": "2026-07-01",
      "open": 66.4800033569336,
      "high": 68.41000366210938,
      "low": 65.44000244140625,
      "close": 68.3499984741211,
      "volume": 5834100
    },
    {
      "time": "2026-07-02",
      "open": 68.80000305175781,
      "high": 69.29000091552734,
      "low": 67.05000305175781,
      "close": 67.86000061035156,
      "volume": 3872700
    },
    {
      "time": "2026-07-06",
      "open": 67.44999694824219,
      "high": 67.81999969482422,
      "low": 65.04000091552734,
      "close": 66.05000305175781,
      "volume": 4721800
    },
    {
      "time": "2026-07-07",
      "open": 67.20999908447266,
      "high": 67.9800033569336,
      "low": 65.66000366210938,
      "close": 66.12000274658203,
      "volume": 4170000
    },
    {
      "time": "2026-07-08",
      "open": 66.33000183105469,
      "high": 68.94000244140625,
      "low": 66,
      "close": 67.08999633789062,
      "volume": 4098100
    },
    {
      "time": "2026-07-09",
      "open": 66.51000213623047,
      "high": 67.87000274658203,
      "low": 66.12000274658203,
      "close": 67.5999984741211,
      "volume": 4587900
    },
    {
      "time": "2026-07-10",
      "open": 67.70999908447266,
      "high": 68.01000213623047,
      "low": 66.62999725341797,
      "close": 67.3499984741211,
      "volume": 2187100
    },
    {
      "time": "2026-07-13",
      "open": 67.9000015258789,
      "high": 68.69000244140625,
      "low": 67.56999969482422,
      "close": 68.29000091552734,
      "volume": 2782000
    },
    {
      "time": "2026-07-14",
      "open": 68.5999984741211,
      "high": 69.36000061035156,
      "low": 68.0999984741211,
      "close": 68.72000122070312,
      "volume": 3362500
    },
    {
      "time": "2026-07-15",
      "open": 66.95999908447266,
      "high": 67.19000244140625,
      "low": 63.20000076293945,
      "close": 66.61000061035156,
      "volume": 4411500
    },
    {
      "time": "2026-07-16",
      "open": 67.83999633789062,
      "high": 68,
      "low": 63.77000045776367,
      "close": 63.88999938964844,
      "volume": 5242100
    },
    {
      "time": "2026-07-17",
      "open": 64.12999725341797,
      "high": 66.5,
      "low": 63.38999938964844,
      "close": 66.44000244140625,
      "volume": 4781400
    },
    {
      "time": "2026-07-20",
      "open": 66.6500015258789,
      "high": 67,
      "low": 65.83000183105469,
      "close": 65.83999633789062,
      "volume": 3111500
    },
    {
      "time": "2026-07-21",
      "open": 65.44999694824219,
      "high": 67.63999938964844,
      "low": 65.11000061035156,
      "close": 67.58999633789062,
      "volume": 3339900
    },
    {
      "time": "2026-07-22",
      "open": 67.23999786376953,
      "high": 67.56999969482422,
      "low": 65.55999755859375,
      "close": 65.88999938964844,
      "volume": 4506900
    },
    {
      "time": "2026-07-23",
      "open": 63.95000076293945,
      "high": 64.9000015258789,
      "low": 62.86000061035156,
      "close": 63.7400016784668,
      "volume": 4751600
    },
    {
      "time": "2026-07-24",
      "open": 64.19000244140625,
      "high": 64.5999984741211,
      "low": 62.970001220703125,
      "close": 63.40999984741211,
      "volume": 2808600
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 29.96559997558594
    },
    {
      "time": "2025-10-06",
      "value": 30.150599975585937
    },
    {
      "time": "2025-10-07",
      "value": 30.38179992675781
    },
    {
      "time": "2025-10-08",
      "value": 30.640199928283693
    },
    {
      "time": "2025-10-09",
      "value": 30.880999946594237
    },
    {
      "time": "2025-10-10",
      "value": 31.074799919128417
    },
    {
      "time": "2025-10-13",
      "value": 31.283799934387208
    },
    {
      "time": "2025-10-14",
      "value": 31.488399925231935
    },
    {
      "time": "2025-10-15",
      "value": 31.68639995574951
    },
    {
      "time": "2025-10-16",
      "value": 31.894999961853028
    },
    {
      "time": "2025-10-17",
      "value": 32.09519996643066
    },
    {
      "time": "2025-10-20",
      "value": 32.29559997558594
    },
    {
      "time": "2025-10-21",
      "value": 32.51259994506836
    },
    {
      "time": "2025-10-22",
      "value": 32.70959995269775
    },
    {
      "time": "2025-10-23",
      "value": 32.8553999710083
    },
    {
      "time": "2025-10-24",
      "value": 32.99819995880127
    },
    {
      "time": "2025-10-27",
      "value": 33.09139999389649
    },
    {
      "time": "2025-10-28",
      "value": 33.175399971008304
    },
    {
      "time": "2025-10-29",
      "value": 33.335599975585936
    },
    {
      "time": "2025-10-30",
      "value": 33.447999992370605
    },
    {
      "time": "2025-10-31",
      "value": 33.579199981689456
    },
    {
      "time": "2025-11-03",
      "value": 33.68099998474121
    },
    {
      "time": "2025-11-04",
      "value": 33.82159999847412
    },
    {
      "time": "2025-11-05",
      "value": 33.985200004577635
    },
    {
      "time": "2025-11-06",
      "value": 34.1503999710083
    },
    {
      "time": "2025-11-07",
      "value": 34.33400001525879
    },
    {
      "time": "2025-11-10",
      "value": 34.43819999694824
    },
    {
      "time": "2025-11-11",
      "value": 34.55299999237061
    },
    {
      "time": "2025-11-12",
      "value": 34.67580001831055
    },
    {
      "time": "2025-11-13",
      "value": 34.824600028991696
    },
    {
      "time": "2025-11-14",
      "value": 34.972600059509276
    },
    {
      "time": "2025-11-17",
      "value": 35.13740009307861
    },
    {
      "time": "2025-11-18",
      "value": 35.25480010986328
    },
    {
      "time": "2025-11-19",
      "value": 35.3484001159668
    },
    {
      "time": "2025-11-20",
      "value": 35.3634001159668
    },
    {
      "time": "2025-11-21",
      "value": 35.42820014953613
    },
    {
      "time": "2025-11-24",
      "value": 35.53880012512207
    },
    {
      "time": "2025-11-25",
      "value": 35.6960001373291
    },
    {
      "time": "2025-11-26",
      "value": 35.84480010986328
    },
    {
      "time": "2025-11-28",
      "value": 35.988200149536134
    },
    {
      "time": "2025-12-01",
      "value": 36.11060012817383
    },
    {
      "time": "2025-12-02",
      "value": 36.23280014038086
    },
    {
      "time": "2025-12-03",
      "value": 36.35400016784668
    },
    {
      "time": "2025-12-04",
      "value": 36.43800010681152
    },
    {
      "time": "2025-12-05",
      "value": 36.517000122070314
    },
    {
      "time": "2025-12-08",
      "value": 36.57740013122559
    },
    {
      "time": "2025-12-09",
      "value": 36.63480018615723
    },
    {
      "time": "2025-12-10",
      "value": 36.694600143432616
    },
    {
      "time": "2025-12-11",
      "value": 36.78900009155274
    },
    {
      "time": "2025-12-12",
      "value": 36.86960006713867
    },
    {
      "time": "2025-12-15",
      "value": 36.904600067138674
    },
    {
      "time": "2025-12-16",
      "value": 36.931200103759764
    },
    {
      "time": "2025-12-17",
      "value": 36.940200119018556
    },
    {
      "time": "2025-12-18",
      "value": 36.95560012817383
    },
    {
      "time": "2025-12-19",
      "value": 36.979400100708006
    },
    {
      "time": "2025-12-22",
      "value": 37.06320014953613
    },
    {
      "time": "2025-12-23",
      "value": 37.12800010681153
    },
    {
      "time": "2025-12-24",
      "value": 37.197000122070314
    },
    {
      "time": "2025-12-26",
      "value": 37.29140007019043
    },
    {
      "time": "2025-12-29",
      "value": 37.39480010986328
    },
    {
      "time": "2025-12-30",
      "value": 37.51360008239746
    },
    {
      "time": "2025-12-31",
      "value": 37.62440010070801
    },
    {
      "time": "2026-01-02",
      "value": 37.738000106811526
    },
    {
      "time": "2026-01-05",
      "value": 37.91120010375977
    },
    {
      "time": "2026-01-06",
      "value": 38.13880012512207
    },
    {
      "time": "2026-01-07",
      "value": 38.37280014038086
    },
    {
      "time": "2026-01-08",
      "value": 38.64820007324219
    },
    {
      "time": "2026-01-09",
      "value": 38.91660011291504
    },
    {
      "time": "2026-01-12",
      "value": 39.09760009765625
    },
    {
      "time": "2026-01-13",
      "value": 39.31240005493164
    },
    {
      "time": "2026-01-14",
      "value": 39.52840003967285
    },
    {
      "time": "2026-01-15",
      "value": 39.78380004882813
    },
    {
      "time": "2026-01-16",
      "value": 39.97660003662109
    },
    {
      "time": "2026-01-20",
      "value": 40.155
    },
    {
      "time": "2026-01-21",
      "value": 40.318199996948245
    },
    {
      "time": "2026-01-22",
      "value": 40.47539993286133
    },
    {
      "time": "2026-01-23",
      "value": 40.712199935913084
    },
    {
      "time": "2026-01-26",
      "value": 40.93059989929199
    },
    {
      "time": "2026-01-27",
      "value": 41.03719985961914
    },
    {
      "time": "2026-01-28",
      "value": 41.15339988708496
    },
    {
      "time": "2026-01-29",
      "value": 41.297799835205076
    },
    {
      "time": "2026-01-30",
      "value": 41.42259979248047
    },
    {
      "time": "2026-02-02",
      "value": 41.53999977111816
    },
    {
      "time": "2026-02-03",
      "value": 41.67119972229004
    },
    {
      "time": "2026-02-04",
      "value": 41.7937996673584
    },
    {
      "time": "2026-02-05",
      "value": 41.86219963073731
    },
    {
      "time": "2026-02-06",
      "value": 41.86799964904785
    },
    {
      "time": "2026-02-09",
      "value": 41.835599670410154
    },
    {
      "time": "2026-02-10",
      "value": 41.83859970092774
    },
    {
      "time": "2026-02-11",
      "value": 41.86039970397949
    },
    {
      "time": "2026-02-12",
      "value": 41.88619972229004
    },
    {
      "time": "2026-02-13",
      "value": 41.92159973144531
    },
    {
      "time": "2026-02-17",
      "value": 41.96999969482422
    },
    {
      "time": "2026-02-18",
      "value": 42.05439971923828
    },
    {
      "time": "2026-02-19",
      "value": 42.161199722290036
    },
    {
      "time": "2026-02-20",
      "value": 42.26839973449707
    },
    {
      "time": "2026-02-23",
      "value": 42.373599700927734
    },
    {
      "time": "2026-02-24",
      "value": 42.447599716186524
    },
    {
      "time": "2026-02-25",
      "value": 42.49219970703125
    },
    {
      "time": "2026-02-26",
      "value": 42.533799743652345
    },
    {
      "time": "2026-02-27",
      "value": 42.62239974975586
    },
    {
      "time": "2026-03-02",
      "value": 42.73499969482422
    },
    {
      "time": "2026-03-03",
      "value": 42.833999710083006
    },
    {
      "time": "2026-03-04",
      "value": 42.94939971923828
    },
    {
      "time": "2026-03-05",
      "value": 43.03439971923828
    },
    {
      "time": "2026-03-06",
      "value": 43.10839973449707
    },
    {
      "time": "2026-03-09",
      "value": 43.18279975891113
    },
    {
      "time": "2026-03-10",
      "value": 43.112999801635745
    },
    {
      "time": "2026-03-11",
      "value": 43.01999984741211
    },
    {
      "time": "2026-03-12",
      "value": 42.89519981384277
    },
    {
      "time": "2026-03-13",
      "value": 42.75999984741211
    },
    {
      "time": "2026-03-16",
      "value": 42.6321997833252
    },
    {
      "time": "2026-03-17",
      "value": 42.49539978027344
    },
    {
      "time": "2026-03-18",
      "value": 42.324999771118165
    },
    {
      "time": "2026-03-19",
      "value": 42.121599731445315
    },
    {
      "time": "2026-03-20",
      "value": 41.894199752807616
    },
    {
      "time": "2026-03-23",
      "value": 41.61199981689453
    },
    {
      "time": "2026-03-24",
      "value": 41.33939979553222
    },
    {
      "time": "2026-03-25",
      "value": 41.06619979858399
    },
    {
      "time": "2026-03-26",
      "value": 40.82219985961914
    },
    {
      "time": "2026-03-27",
      "value": 40.538799896240235
    },
    {
      "time": "2026-03-30",
      "value": 40.229399871826175
    },
    {
      "time": "2026-03-31",
      "value": 39.969199905395506
    },
    {
      "time": "2026-04-01",
      "value": 39.73299995422363
    },
    {
      "time": "2026-04-02",
      "value": 39.53
    },
    {
      "time": "2026-04-06",
      "value": 39.32960006713867
    },
    {
      "time": "2026-04-07",
      "value": 39.134000091552736
    },
    {
      "time": "2026-04-08",
      "value": 38.954000091552736
    },
    {
      "time": "2026-04-09",
      "value": 38.87440010070801
    },
    {
      "time": "2026-04-10",
      "value": 38.78240005493164
    },
    {
      "time": "2026-04-13",
      "value": 38.65980010986328
    },
    {
      "time": "2026-04-14",
      "value": 38.53860008239746
    },
    {
      "time": "2026-04-15",
      "value": 38.434600067138675
    },
    {
      "time": "2026-04-16",
      "value": 38.36440010070801
    },
    {
      "time": "2026-04-17",
      "value": 38.30860008239746
    },
    {
      "time": "2026-04-20",
      "value": 38.27640014648438
    },
    {
      "time": "2026-04-21",
      "value": 38.29000015258789
    },
    {
      "time": "2026-04-22",
      "value": 38.30780014038086
    },
    {
      "time": "2026-04-23",
      "value": 38.337400131225586
    },
    {
      "time": "2026-04-24",
      "value": 38.36520011901855
    },
    {
      "time": "2026-04-27",
      "value": 38.45160011291504
    },
    {
      "time": "2026-04-28",
      "value": 38.63140007019043
    },
    {
      "time": "2026-04-29",
      "value": 38.88640007019043
    },
    {
      "time": "2026-04-30",
      "value": 39.098800048828124
    },
    {
      "time": "2026-05-01",
      "value": 39.29200004577637
    },
    {
      "time": "2026-05-04",
      "value": 39.49840003967285
    },
    {
      "time": "2026-05-05",
      "value": 39.69120002746582
    },
    {
      "time": "2026-05-06",
      "value": 39.95040008544922
    },
    {
      "time": "2026-05-07",
      "value": 40.196200103759764
    },
    {
      "time": "2026-05-08",
      "value": 40.456800079345705
    },
    {
      "time": "2026-05-11",
      "value": 40.68640007019043
    },
    {
      "time": "2026-05-12",
      "value": 40.980600128173826
    },
    {
      "time": "2026-05-13",
      "value": 41.28040016174317
    },
    {
      "time": "2026-05-14",
      "value": 41.554600143432616
    },
    {
      "time": "2026-05-15",
      "value": 41.85460014343262
    },
    {
      "time": "2026-05-18",
      "value": 42.14620010375977
    },
    {
      "time": "2026-05-19",
      "value": 42.46280014038086
    },
    {
      "time": "2026-05-20",
      "value": 42.90040008544922
    },
    {
      "time": "2026-05-21",
      "value": 43.33860008239746
    },
    {
      "time": "2026-05-22",
      "value": 43.83000007629394
    },
    {
      "time": "2026-05-26",
      "value": 44.28520004272461
    },
    {
      "time": "2026-05-27",
      "value": 44.76640007019043
    },
    {
      "time": "2026-05-28",
      "value": 45.24580009460449
    },
    {
      "time": "2026-05-29",
      "value": 45.71460006713867
    },
    {
      "time": "2026-06-01",
      "value": 46.243200073242186
    },
    {
      "time": "2026-06-02",
      "value": 46.755000076293946
    },
    {
      "time": "2026-06-03",
      "value": 47.289800033569335
    },
    {
      "time": "2026-06-04",
      "value": 47.8842000579834
    },
    {
      "time": "2026-06-05",
      "value": 48.476200103759766
    },
    {
      "time": "2026-06-08",
      "value": 49.10560005187988
    },
    {
      "time": "2026-06-09",
      "value": 49.789800033569335
    },
    {
      "time": "2026-06-10",
      "value": 50.460599975585936
    },
    {
      "time": "2026-06-11",
      "value": 51.07659996032715
    },
    {
      "time": "2026-06-12",
      "value": 51.70139999389649
    },
    {
      "time": "2026-06-15",
      "value": 52.267200012207034
    },
    {
      "time": "2026-06-16",
      "value": 52.78699996948242
    },
    {
      "time": "2026-06-17",
      "value": 53.27359992980957
    },
    {
      "time": "2026-06-18",
      "value": 53.74839996337891
    },
    {
      "time": "2026-06-22",
      "value": 54.27099998474121
    },
    {
      "time": "2026-06-23",
      "value": 54.787799987792965
    },
    {
      "time": "2026-06-24",
      "value": 55.29779998779297
    },
    {
      "time": "2026-06-25",
      "value": 55.84799995422363
    },
    {
      "time": "2026-06-26",
      "value": 56.41060005187988
    },
    {
      "time": "2026-06-29",
      "value": 56.92140007019043
    },
    {
      "time": "2026-06-30",
      "value": 57.44180015563965
    },
    {
      "time": "2026-07-01",
      "value": 58.04260009765625
    },
    {
      "time": "2026-07-02",
      "value": 58.617000122070316
    },
    {
      "time": "2026-07-06",
      "value": 59.159400177001956
    },
    {
      "time": "2026-07-07",
      "value": 59.660000228881835
    },
    {
      "time": "2026-07-08",
      "value": 60.165400161743165
    },
    {
      "time": "2026-07-09",
      "value": 60.64740013122559
    },
    {
      "time": "2026-07-10",
      "value": 61.00300010681153
    },
    {
      "time": "2026-07-13",
      "value": 61.289200134277344
    },
    {
      "time": "2026-07-14",
      "value": 61.58980018615723
    },
    {
      "time": "2026-07-15",
      "value": 61.8552001953125
    },
    {
      "time": "2026-07-16",
      "value": 62.061800155639645
    },
    {
      "time": "2026-07-17",
      "value": 62.33100021362305
    },
    {
      "time": "2026-07-20",
      "value": 62.54120010375976
    },
    {
      "time": "2026-07-21",
      "value": 62.79340003967285
    },
    {
      "time": "2026-07-22",
      "value": 62.992000045776365
    },
    {
      "time": "2026-07-23",
      "value": 63.13960006713867
    },
    {
      "time": "2026-07-24",
      "value": 63.22160003662109
    }
  ],
  "analysis": null
}