{
  "ok": true,
  "cached": false,
  "ticker": "GEHC",
  "price": 60.58,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Terri A. Sewell",
      "slug": "terri-a-sewell",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-03-25",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Warren Davidson",
      "slug": "warren-davidson",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2026-03-23",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "GE Healthcare Q2 Prelim Likely to Ease Overhang, RBC Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/healthcare/articles/ge-healthcare-q2-prelim-likely-155808782.html",
      "published": "2026-07-24"
    },
    {
      "title": "Can GE HealthCare Sustain Growth in Q2 Amid Persistent Cost Headwinds?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/ge-healthcare-sustain-growth-q2-152400743.html",
      "published": "2026-07-24"
    },
    {
      "title": "Daily – Vickers Top Insider Picks for 07/24/2026",
      "publisher": "Argus Research",
      "link": "https://finance.yahoo.com/m/35b8b1e3-fc0d-3cd0-b37f-827d8bd45a90/daily-%E2%80%93-vickers-top-insider.html",
      "published": "2026-07-24"
    },
    {
      "title": "GE Healthcare CFO to Step Down; Sees Q2 Adjusted Earnings Above Expectations",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/healthcare/articles/ge-healthcare-cfo-step-down-215916562.html",
      "published": "2026-07-23"
    },
    {
      "title": "GE HealthCare announces CFO transition; reports preliminary second quarter 2026 financial results and reaffirms guidance reflecting business momentum",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/healthcare/articles/ge-healthcare-announces-cfo-transition-201500301.html",
      "published": "2026-07-23"
    },
    {
      "title": "Daily – Vickers Top Insider Picks for 07/23/2026",
      "publisher": "Argus Research",
      "link": "https://finance.yahoo.com/m/2642fc93-1faa-3f57-9a92-b9223eaaf1e1/daily-%E2%80%93-vickers-top-insider.html",
      "published": "2026-07-23"
    },
    {
      "title": "GEHC Launches MIM Anyware for Secure Remote Imaging Collaboration",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/gehc-launches-mim-anyware-secure-144800227.html",
      "published": "2026-07-21"
    },
    {
      "title": "GE HealthCare introduces MIM Anyware to extend remote access to imaging data and optimize clinical collaboration",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/healthcare/articles/ge-healthcare-introduces-mim-anyware-120000157.html",
      "published": "2026-07-20"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 76.76000213623047,
      "high": 77.83000183105469,
      "low": 75.97000122070312,
      "close": 77.61000061035156,
      "volume": 3132700
    },
    {
      "time": "2025-07-28",
      "open": 77.37000274658203,
      "high": 78.7699966430664,
      "low": 76.98100280761719,
      "close": 77.73999786376953,
      "volume": 3950900
    },
    {
      "time": "2025-07-29",
      "open": 78.20999908447266,
      "high": 78.69999694824219,
      "low": 77.44000244140625,
      "close": 77.72000122070312,
      "volume": 4524000
    },
    {
      "time": "2025-07-30",
      "open": 73.3499984741211,
      "high": 73.92500305175781,
      "low": 70.31999969482422,
      "close": 71.63999938964844,
      "volume": 12910000
    },
    {
      "time": "2025-07-31",
      "open": 72.33999633789062,
      "high": 73.01000213623047,
      "low": 71.11000061035156,
      "close": 71.31999969482422,
      "volume": 6427700
    },
    {
      "time": "2025-08-01",
      "open": 70.38999938964844,
      "high": 70.9000015258789,
      "low": 69.08999633789062,
      "close": 69.8499984741211,
      "volume": 5128400
    },
    {
      "time": "2025-08-04",
      "open": 70.41000366210938,
      "high": 70.9749984741211,
      "low": 69.91000366210938,
      "close": 70.63999938964844,
      "volume": 3251600
    },
    {
      "time": "2025-08-05",
      "open": 70.98999786376953,
      "high": 71.54000091552734,
      "low": 70.51000213623047,
      "close": 70.73999786376953,
      "volume": 3726200
    },
    {
      "time": "2025-08-06",
      "open": 70.94000244140625,
      "high": 71.02999877929688,
      "low": 69.58000183105469,
      "close": 69.95999908447266,
      "volume": 5171000
    },
    {
      "time": "2025-08-07",
      "open": 70.8499984741211,
      "high": 71.52999877929688,
      "low": 70.01000213623047,
      "close": 71.0999984741211,
      "volume": 4233700
    },
    {
      "time": "2025-08-08",
      "open": 71.19999694824219,
      "high": 72.08499908447266,
      "low": 71.01000213623047,
      "close": 72,
      "volume": 3025100
    },
    {
      "time": "2025-08-11",
      "open": 72.04000091552734,
      "high": 73.33999633789062,
      "low": 71.91999816894531,
      "close": 73,
      "volume": 4130000
    },
    {
      "time": "2025-08-12",
      "open": 73.2300033569336,
      "high": 74.61000061035156,
      "low": 73.04900360107422,
      "close": 74.41000366210938,
      "volume": 2338000
    },
    {
      "time": "2025-08-13",
      "open": 74.41000366210938,
      "high": 75.44000244140625,
      "low": 74.31500244140625,
      "close": 75.33000183105469,
      "volume": 3067900
    },
    {
      "time": "2025-08-14",
      "open": 74.91999816894531,
      "high": 75.12000274658203,
      "low": 73.25,
      "close": 73.66000366210938,
      "volume": 3122600
    },
    {
      "time": "2025-08-15",
      "open": 74.01000213623047,
      "high": 74.5199966430664,
      "low": 73.05999755859375,
      "close": 73.4000015258789,
      "volume": 2926900
    },
    {
      "time": "2025-08-18",
      "open": 73.36000061035156,
      "high": 73.77999877929688,
      "low": 72.70999908447266,
      "close": 73.16999816894531,
      "volume": 2292500
    },
    {
      "time": "2025-08-19",
      "open": 72.91999816894531,
      "high": 74.04499816894531,
      "low": 72.69999694824219,
      "close": 73.97000122070312,
      "volume": 2949900
    },
    {
      "time": "2025-08-20",
      "open": 74.05000305175781,
      "high": 74.38999938964844,
      "low": 73.62000274658203,
      "close": 73.87000274658203,
      "volume": 2156900
    },
    {
      "time": "2025-08-21",
      "open": 73.5,
      "high": 74.06400299072266,
      "low": 72.97000122070312,
      "close": 73.1500015258789,
      "volume": 2575900
    },
    {
      "time": "2025-08-22",
      "open": 73.8499984741211,
      "high": 75.55500030517578,
      "low": 73.69499969482422,
      "close": 75.22000122070312,
      "volume": 3666500
    },
    {
      "time": "2025-08-25",
      "open": 74.97000122070312,
      "high": 75.11000061035156,
      "low": 73.99800109863281,
      "close": 74.58999633789062,
      "volume": 2022000
    },
    {
      "time": "2025-08-26",
      "open": 74.58000183105469,
      "high": 74.90899658203125,
      "low": 73.76000213623047,
      "close": 74.08999633789062,
      "volume": 1845900
    },
    {
      "time": "2025-08-27",
      "open": 73.7699966430664,
      "high": 74.4800033569336,
      "low": 73.72000122070312,
      "close": 74.26000213623047,
      "volume": 2113000
    },
    {
      "time": "2025-08-28",
      "open": 74.42500305175781,
      "high": 74.5,
      "low": 73.22000122070312,
      "close": 73.72000122070312,
      "volume": 2511900
    },
    {
      "time": "2025-08-29",
      "open": 73.68000030517578,
      "high": 74.1500015258789,
      "low": 73.19999694824219,
      "close": 73.7300033569336,
      "volume": 1983000
    },
    {
      "time": "2025-09-02",
      "open": 72.97000122070312,
      "high": 73.30999755859375,
      "low": 71.13999938964844,
      "close": 71.5999984741211,
      "volume": 4045600
    },
    {
      "time": "2025-09-03",
      "open": 71.91500091552734,
      "high": 72.66000366210938,
      "low": 71.62999725341797,
      "close": 72.37999725341797,
      "volume": 3882900
    },
    {
      "time": "2025-09-04",
      "open": 72.4800033569336,
      "high": 74.13999938964844,
      "low": 71.55999755859375,
      "close": 74.12000274658203,
      "volume": 2217100
    },
    {
      "time": "2025-09-05",
      "open": 74.25,
      "high": 75.75,
      "low": 74.20999908447266,
      "close": 75.7300033569336,
      "volume": 3010700
    },
    {
      "time": "2025-09-08",
      "open": 76.13999938964844,
      "high": 78.43000030517578,
      "low": 74.98999786376953,
      "close": 78.16000366210938,
      "volume": 6251200
    },
    {
      "time": "2025-09-09",
      "open": 77.94000244140625,
      "high": 78.88999938964844,
      "low": 77.41000366210938,
      "close": 78.70999908447266,
      "volume": 3997900
    },
    {
      "time": "2025-09-10",
      "open": 78.70999908447266,
      "high": 79.69000244140625,
      "low": 75.6500015258789,
      "close": 75.98999786376953,
      "volume": 4250400
    },
    {
      "time": "2025-09-11",
      "open": 75.94000244140625,
      "high": 78.4000015258789,
      "low": 75.63999938964844,
      "close": 77.95999908447266,
      "volume": 4358000
    },
    {
      "time": "2025-09-12",
      "open": 77.47000122070312,
      "high": 77.63500213623047,
      "low": 76.37999725341797,
      "close": 76.44000244140625,
      "volume": 3254100
    },
    {
      "time": "2025-09-15",
      "open": 76.58000183105469,
      "high": 78.23999786376953,
      "low": 76.5,
      "close": 77.76000213623047,
      "volume": 3196700
    },
    {
      "time": "2025-09-16",
      "open": 78.31999969482422,
      "high": 78.5,
      "low": 77.30999755859375,
      "close": 77.4800033569336,
      "volume": 3384400
    },
    {
      "time": "2025-09-17",
      "open": 77.5,
      "high": 78.68000030517578,
      "low": 76.11000061035156,
      "close": 76.62999725341797,
      "volume": 2925300
    },
    {
      "time": "2025-09-18",
      "open": 76.98999786376953,
      "high": 77.05000305175781,
      "low": 73.75,
      "close": 74,
      "volume": 3841300
    },
    {
      "time": "2025-09-19",
      "open": 74.45999908447266,
      "high": 75.54000091552734,
      "low": 74.38999938964844,
      "close": 74.91000366210938,
      "volume": 6294100
    },
    {
      "time": "2025-09-22",
      "open": 74.61000061035156,
      "high": 75.06999969482422,
      "low": 73.7750015258789,
      "close": 74.7699966430664,
      "volume": 3155900
    },
    {
      "time": "2025-09-23",
      "open": 74.62999725341797,
      "high": 75.44000244140625,
      "low": 74.47000122070312,
      "close": 74.5999984741211,
      "volume": 3143100
    },
    {
      "time": "2025-09-24",
      "open": 74.70999908447266,
      "high": 75.04000091552734,
      "low": 73.66999816894531,
      "close": 73.9800033569336,
      "volume": 2320500
    },
    {
      "time": "2025-09-25",
      "open": 72.9000015258789,
      "high": 72.9000015258789,
      "low": 69.78500366210938,
      "close": 71.5,
      "volume": 5017100
    },
    {
      "time": "2025-09-26",
      "open": 72.2300033569336,
      "high": 72.98999786376953,
      "low": 71.72000122070312,
      "close": 72.45999908447266,
      "volume": 2679100
    },
    {
      "time": "2025-09-29",
      "open": 73,
      "high": 73.6449966430664,
      "low": 72.44000244140625,
      "close": 73.08999633789062,
      "volume": 2914600
    },
    {
      "time": "2025-09-30",
      "open": 72.80000305175781,
      "high": 75.2699966430664,
      "low": 72.70999908447266,
      "close": 75.0999984741211,
      "volume": 4089700
    },
    {
      "time": "2025-10-01",
      "open": 74.95999908447266,
      "high": 76.5,
      "low": 74.20999908447266,
      "close": 75.51000213623047,
      "volume": 3579400
    },
    {
      "time": "2025-10-02",
      "open": 75.0999984741211,
      "high": 76.8499984741211,
      "low": 74.61000061035156,
      "close": 76.81999969482422,
      "volume": 2517100
    },
    {
      "time": "2025-10-03",
      "open": 77.16000366210938,
      "high": 77.94999694824219,
      "low": 76.43000030517578,
      "close": 76.55999755859375,
      "volume": 2696300
    },
    {
      "time": "2025-10-06",
      "open": 76.66000366210938,
      "high": 76.69999694824219,
      "low": 75.87999725341797,
      "close": 76.41000366210938,
      "volume": 1677100
    },
    {
      "time": "2025-10-07",
      "open": 75.12999725341797,
      "high": 75.48999786376953,
      "low": 74.19999694824219,
      "close": 74.48999786376953,
      "volume": 2808300
    },
    {
      "time": "2025-10-08",
      "open": 74.43000030517578,
      "high": 75.18000030517578,
      "low": 73.80999755859375,
      "close": 75.12999725341797,
      "volume": 2477900
    },
    {
      "time": "2025-10-09",
      "open": 74.87999725341797,
      "high": 75.28600311279297,
      "low": 73.79000091552734,
      "close": 74.22000122070312,
      "volume": 1825200
    },
    {
      "time": "2025-10-10",
      "open": 74.01100158691406,
      "high": 74.54000091552734,
      "low": 70.02999877929688,
      "close": 71.01000213623047,
      "volume": 7015400
    },
    {
      "time": "2025-10-13",
      "open": 72.0199966430664,
      "high": 72.83000183105469,
      "low": 71.69999694824219,
      "close": 71.83999633789062,
      "volume": 2693700
    },
    {
      "time": "2025-10-14",
      "open": 71.16999816894531,
      "high": 73.0999984741211,
      "low": 70.9800033569336,
      "close": 72.33999633789062,
      "volume": 2783600
    },
    {
      "time": "2025-10-15",
      "open": 72.88999938964844,
      "high": 73.94000244140625,
      "low": 72.26000213623047,
      "close": 73.22000122070312,
      "volume": 3432900
    },
    {
      "time": "2025-10-16",
      "open": 73.88999938964844,
      "high": 74.23500061035156,
      "low": 72.75499725341797,
      "close": 73.37999725341797,
      "volume": 1766900
    },
    {
      "time": "2025-10-17",
      "open": 73,
      "high": 74.19999694824219,
      "low": 72.6500015258789,
      "close": 74.05000305175781,
      "volume": 2049500
    },
    {
      "time": "2025-10-20",
      "open": 74.3499984741211,
      "high": 75.91300201416016,
      "low": 74.05999755859375,
      "close": 75.4800033569336,
      "volume": 2050900
    },
    {
      "time": "2025-10-21",
      "open": 75.25,
      "high": 76.55000305175781,
      "low": 75.18000030517578,
      "close": 76.0999984741211,
      "volume": 1644400
    },
    {
      "time": "2025-10-22",
      "open": 76.0199966430664,
      "high": 77.13999938964844,
      "low": 75.69999694824219,
      "close": 76.13999938964844,
      "volume": 2547300
    },
    {
      "time": "2025-10-23",
      "open": 76.31999969482422,
      "high": 77.4000015258789,
      "low": 75.87999725341797,
      "close": 77.26000213623047,
      "volume": 2235200
    },
    {
      "time": "2025-10-24",
      "open": 77.58000183105469,
      "high": 78.33000183105469,
      "low": 77.13999938964844,
      "close": 78.13999938964844,
      "volume": 2600300
    },
    {
      "time": "2025-10-27",
      "open": 78.62000274658203,
      "high": 79.1500015258789,
      "low": 78.27999877929688,
      "close": 78.3499984741211,
      "volume": 4093600
    },
    {
      "time": "2025-10-28",
      "open": 78.12000274658203,
      "high": 79.75,
      "low": 77.68000030517578,
      "close": 79.4000015258789,
      "volume": 5877000
    },
    {
      "time": "2025-10-29",
      "open": 76.73999786376953,
      "high": 78.38500213623047,
      "low": 73.7300033569336,
      "close": 77.37999725341797,
      "volume": 8765300
    },
    {
      "time": "2025-10-30",
      "open": 77.37999725341797,
      "high": 77.37999725341797,
      "low": 73.94999694824219,
      "close": 75,
      "volume": 3474800
    },
    {
      "time": "2025-10-31",
      "open": 74.63999938964844,
      "high": 75.19000244140625,
      "low": 73.5199966430664,
      "close": 74.94999694824219,
      "volume": 3275700
    },
    {
      "time": "2025-11-03",
      "open": 74.83000183105469,
      "high": 75.87000274658203,
      "low": 73.63800048828125,
      "close": 74.47000122070312,
      "volume": 4442900
    },
    {
      "time": "2025-11-04",
      "open": 74.41000366210938,
      "high": 75.48999786376953,
      "low": 73.9000015258789,
      "close": 74.30000305175781,
      "volume": 2489700
    },
    {
      "time": "2025-11-05",
      "open": 74.20999908447266,
      "high": 76.80999755859375,
      "low": 73.30999755859375,
      "close": 75.61000061035156,
      "volume": 3732000
    },
    {
      "time": "2025-11-06",
      "open": 75.45999908447266,
      "high": 76.36000061035156,
      "low": 74.0199966430664,
      "close": 74.16999816894531,
      "volume": 2554200
    },
    {
      "time": "2025-11-07",
      "open": 73.5999984741211,
      "high": 74.13999938964844,
      "low": 72.69499969482422,
      "close": 73.05000305175781,
      "volume": 4401300
    },
    {
      "time": "2025-11-10",
      "open": 73.47000122070312,
      "high": 74,
      "low": 72.20999908447266,
      "close": 73.4800033569336,
      "volume": 4400700
    },
    {
      "time": "2025-11-11",
      "open": 73.5,
      "high": 74.38999938964844,
      "low": 72.81999969482422,
      "close": 73.41000366210938,
      "volume": 3672900
    },
    {
      "time": "2025-11-12",
      "open": 73.69999694824219,
      "high": 75.5,
      "low": 73.29000091552734,
      "close": 74.9800033569336,
      "volume": 3034600
    },
    {
      "time": "2025-11-13",
      "open": 74.33999633789062,
      "high": 75.58999633789062,
      "low": 73.91999816894531,
      "close": 73.97000122070312,
      "volume": 2708200
    },
    {
      "time": "2025-11-14",
      "open": 73.70999908447266,
      "high": 74.0250015258789,
      "low": 72.5,
      "close": 73.1500015258789,
      "volume": 4407300
    },
    {
      "time": "2025-11-17",
      "open": 72.56999969482422,
      "high": 73,
      "low": 70.29000091552734,
      "close": 70.62999725341797,
      "volume": 4806100
    },
    {
      "time": "2025-11-18",
      "open": 70.4800033569336,
      "high": 71.51000213623047,
      "low": 70.03500366210938,
      "close": 71.0199966430664,
      "volume": 3371500
    },
    {
      "time": "2025-11-19",
      "open": 71.23999786376953,
      "high": 72.33999633789062,
      "low": 70.88999938964844,
      "close": 72.30999755859375,
      "volume": 4218900
    },
    {
      "time": "2025-11-20",
      "open": 73.12999725341797,
      "high": 75.3499984741211,
      "low": 73.04000091552734,
      "close": 74.75,
      "volume": 8322400
    },
    {
      "time": "2025-11-21",
      "open": 74.88999938964844,
      "high": 77.09500122070312,
      "low": 73.3499984741211,
      "close": 76.44999694824219,
      "volume": 8388600
    },
    {
      "time": "2025-11-24",
      "open": 76.50499725341797,
      "high": 79.0199966430664,
      "low": 76.50499725341797,
      "close": 78.23999786376953,
      "volume": 7118800
    },
    {
      "time": "2025-11-25",
      "open": 78.23999786376953,
      "high": 81.94000244140625,
      "low": 78.1500015258789,
      "close": 79.95999908447266,
      "volume": 5949700
    },
    {
      "time": "2025-11-26",
      "open": 80.06999969482422,
      "high": 81.2699966430664,
      "low": 79.70500183105469,
      "close": 80.62999725341797,
      "volume": 3091600
    },
    {
      "time": "2025-11-28",
      "open": 80.6500015258789,
      "high": 80.69000244140625,
      "low": 79.62999725341797,
      "close": 79.98999786376953,
      "volume": 1353300
    },
    {
      "time": "2025-12-01",
      "open": 79.3499984741211,
      "high": 80.29000091552734,
      "low": 79,
      "close": 79.23999786376953,
      "volume": 2540800
    },
    {
      "time": "2025-12-02",
      "open": 79.72000122070312,
      "high": 80.7300033569336,
      "low": 79.3499984741211,
      "close": 80.22000122070312,
      "volume": 2367800
    },
    {
      "time": "2025-12-03",
      "open": 80.20999908447266,
      "high": 84.11000061035156,
      "low": 80.0999984741211,
      "close": 83.58999633789062,
      "volume": 5253900
    },
    {
      "time": "2025-12-04",
      "open": 82.93000030517578,
      "high": 83.69999694824219,
      "low": 81.55000305175781,
      "close": 82.5199966430664,
      "volume": 3321100
    },
    {
      "time": "2025-12-05",
      "open": 82.91000366210938,
      "high": 85.55999755859375,
      "low": 82.54000091552734,
      "close": 85.45999908447266,
      "volume": 4439300
    },
    {
      "time": "2025-12-08",
      "open": 85.4000015258789,
      "high": 85.88999938964844,
      "low": 82.4739990234375,
      "close": 83.08999633789062,
      "volume": 4234100
    },
    {
      "time": "2025-12-09",
      "open": 83.13999938964844,
      "high": 83.63999938964844,
      "low": 82.69000244140625,
      "close": 83.02999877929688,
      "volume": 2749300
    },
    {
      "time": "2025-12-10",
      "open": 82.67500305175781,
      "high": 84.87000274658203,
      "low": 82.51000213623047,
      "close": 84.47000122070312,
      "volume": 2562000
    },
    {
      "time": "2025-12-11",
      "open": 84.47000122070312,
      "high": 86.19000244140625,
      "low": 84.13500213623047,
      "close": 86.05000305175781,
      "volume": 3478800
    },
    {
      "time": "2025-12-12",
      "open": 86,
      "high": 86,
      "low": 83.55999755859375,
      "close": 83.95999908447266,
      "volume": 2386900
    },
    {
      "time": "2025-12-15",
      "open": 84.80999755859375,
      "high": 85.05999755859375,
      "low": 83.61000061035156,
      "close": 84.44999694824219,
      "volume": 3566100
    },
    {
      "time": "2025-12-16",
      "open": 84.44999694824219,
      "high": 84.5,
      "low": 81.73999786376953,
      "close": 82.25,
      "volume": 3207400
    },
    {
      "time": "2025-12-17",
      "open": 82.19999694824219,
      "high": 83.55999755859375,
      "low": 82.11000061035156,
      "close": 82.37999725341797,
      "volume": 3100800
    },
    {
      "time": "2025-12-18",
      "open": 82.80999755859375,
      "high": 83.4800033569336,
      "low": 82.23999786376953,
      "close": 82.5199966430664,
      "volume": 2095100
    },
    {
      "time": "2025-12-19",
      "open": 82.99500274658203,
      "high": 83.63999938964844,
      "low": 82.30000305175781,
      "close": 82.88999938964844,
      "volume": 6437600
    },
    {
      "time": "2025-12-22",
      "open": 83.4000015258789,
      "high": 84.18000030517578,
      "low": 83.05000305175781,
      "close": 83.94000244140625,
      "volume": 2237700
    },
    {
      "time": "2025-12-23",
      "open": 83.80999755859375,
      "high": 84.01000213623047,
      "low": 83.16500091552734,
      "close": 83.31999969482422,
      "volume": 2117000
    },
    {
      "time": "2025-12-24",
      "open": 83.43000030517578,
      "high": 83.83499908447266,
      "low": 83.0999984741211,
      "close": 83.38999938964844,
      "volume": 807000
    },
    {
      "time": "2025-12-26",
      "open": 83.55000305175781,
      "high": 83.98500061035156,
      "low": 83.2699966430664,
      "close": 83.61000061035156,
      "volume": 1462500
    },
    {
      "time": "2025-12-29",
      "open": 83.56999969482422,
      "high": 84.06999969482422,
      "low": 82.91999816894531,
      "close": 83.1500015258789,
      "volume": 1383400
    },
    {
      "time": "2025-12-30",
      "open": 83,
      "high": 83.58999633789062,
      "low": 82.9000015258789,
      "close": 83.33000183105469,
      "volume": 1510500
    },
    {
      "time": "2025-12-31",
      "open": 83.06999969482422,
      "high": 83.16999816894531,
      "low": 81.94000244140625,
      "close": 82.0199966430664,
      "volume": 1578100
    },
    {
      "time": "2026-01-02",
      "open": 82.58000183105469,
      "high": 83.56999969482422,
      "low": 82.19999694824219,
      "close": 82.81999969482422,
      "volume": 3433500
    },
    {
      "time": "2026-01-05",
      "open": 82.79000091552734,
      "high": 85.4800033569336,
      "low": 82.2300033569336,
      "close": 85.04000091552734,
      "volume": 2857900
    },
    {
      "time": "2026-01-06",
      "open": 84.80000305175781,
      "high": 87.23500061035156,
      "low": 84.4800033569336,
      "close": 86.7300033569336,
      "volume": 2512500
    },
    {
      "time": "2026-01-07",
      "open": 86.33000183105469,
      "high": 87.23999786376953,
      "low": 85.37999725341797,
      "close": 85.76000213623047,
      "volume": 2450100
    },
    {
      "time": "2026-01-08",
      "open": 85.02999877929688,
      "high": 89.7699966430664,
      "low": 84.58999633789062,
      "close": 88.16000366210938,
      "volume": 4219600
    },
    {
      "time": "2026-01-09",
      "open": 87.5999984741211,
      "high": 88.51499938964844,
      "low": 85.40499877929688,
      "close": 87.27999877929688,
      "volume": 2991300
    },
    {
      "time": "2026-01-12",
      "open": 86.56999969482422,
      "high": 87.12000274658203,
      "low": 85.33999633789062,
      "close": 86.9000015258789,
      "volume": 1965900
    },
    {
      "time": "2026-01-13",
      "open": 87.12000274658203,
      "high": 87.5999984741211,
      "low": 84.47000122070312,
      "close": 84.7699966430664,
      "volume": 2709000
    },
    {
      "time": "2026-01-14",
      "open": 84.16000366210938,
      "high": 85.41000366210938,
      "low": 83.55999755859375,
      "close": 85.30000305175781,
      "volume": 3776200
    },
    {
      "time": "2026-01-15",
      "open": 84.20999908447266,
      "high": 84.27999877929688,
      "low": 82.43000030517578,
      "close": 82.51000213623047,
      "volume": 5188400
    },
    {
      "time": "2026-01-16",
      "open": 82.69000244140625,
      "high": 82.69999694824219,
      "low": 81.1500015258789,
      "close": 81.75,
      "volume": 6127100
    },
    {
      "time": "2026-01-20",
      "open": 79.63999938964844,
      "high": 80,
      "low": 78.30999755859375,
      "close": 78.83000183105469,
      "volume": 5702600
    },
    {
      "time": "2026-01-21",
      "open": 79.44999694824219,
      "high": 81.31999969482422,
      "low": 79.16999816894531,
      "close": 81.0999984741211,
      "volume": 4418900
    },
    {
      "time": "2026-01-22",
      "open": 81.47000122070312,
      "high": 83.20999908447266,
      "low": 81.21499633789062,
      "close": 81.88999938964844,
      "volume": 5526300
    },
    {
      "time": "2026-01-23",
      "open": 81.26000213623047,
      "high": 81.80999755859375,
      "low": 79.58000183105469,
      "close": 79.7699966430664,
      "volume": 2340500
    },
    {
      "time": "2026-01-26",
      "open": 79.7699966430664,
      "high": 81.02999877929688,
      "low": 79.5199966430664,
      "close": 80.2699966430664,
      "volume": 2915000
    },
    {
      "time": "2026-01-27",
      "open": 80.55999755859375,
      "high": 80.94999694824219,
      "low": 79.80999755859375,
      "close": 80.31999969482422,
      "volume": 1969000
    },
    {
      "time": "2026-01-28",
      "open": 80,
      "high": 80.2300033569336,
      "low": 79.12999725341797,
      "close": 79.26000213623047,
      "volume": 1985700
    },
    {
      "time": "2026-01-29",
      "open": 79.58999633789062,
      "high": 79.75,
      "low": 77.66999816894531,
      "close": 78.77999877929688,
      "volume": 3697100
    },
    {
      "time": "2026-01-30",
      "open": 78.66000366210938,
      "high": 79.11100006103516,
      "low": 78,
      "close": 78.97000122070312,
      "volume": 2724200
    },
    {
      "time": "2026-02-02",
      "open": 78.44999694824219,
      "high": 80.2300033569336,
      "low": 78.30000305175781,
      "close": 80.11000061035156,
      "volume": 3353200
    },
    {
      "time": "2026-02-03",
      "open": 79.62000274658203,
      "high": 80.83999633789062,
      "low": 78.2300033569336,
      "close": 78.77999877929688,
      "volume": 4574200
    },
    {
      "time": "2026-02-04",
      "open": 79.70999908447266,
      "high": 85.54000091552734,
      "low": 79.06500244140625,
      "close": 82.62999725341797,
      "volume": 7006500
    },
    {
      "time": "2026-02-05",
      "open": 82.31999969482422,
      "high": 83.9800033569336,
      "low": 81.79000091552734,
      "close": 82.30999755859375,
      "volume": 3997700
    },
    {
      "time": "2026-02-06",
      "open": 82.4800033569336,
      "high": 83.5,
      "low": 80.45999908447266,
      "close": 80.6500015258789,
      "volume": 3468900
    },
    {
      "time": "2026-02-09",
      "open": 80.00199890136719,
      "high": 80.5,
      "low": 78.58999633789062,
      "close": 79.08000183105469,
      "volume": 3171000
    },
    {
      "time": "2026-02-10",
      "open": 79.41000366210938,
      "high": 80.58799743652344,
      "low": 79.12999725341797,
      "close": 79.22000122070312,
      "volume": 3867500
    },
    {
      "time": "2026-02-11",
      "open": 78.93000030517578,
      "high": 79.49500274658203,
      "low": 78.30000305175781,
      "close": 79.19999694824219,
      "volume": 3500200
    },
    {
      "time": "2026-02-12",
      "open": 79.61000061035156,
      "high": 79.83000183105469,
      "low": 76.66000366210938,
      "close": 78.6500015258789,
      "volume": 3849900
    },
    {
      "time": "2026-02-13",
      "open": 78.6500015258789,
      "high": 82.08999633789062,
      "low": 78.47799682617188,
      "close": 80.33999633789062,
      "volume": 5691900
    },
    {
      "time": "2026-02-17",
      "open": 80.16000366210938,
      "high": 82.6500015258789,
      "low": 80.05999755859375,
      "close": 81.61000061035156,
      "volume": 3898800
    },
    {
      "time": "2026-02-18",
      "open": 81.62000274658203,
      "high": 83.18000030517578,
      "low": 80.88999938964844,
      "close": 82.94999694824219,
      "volume": 2263300
    },
    {
      "time": "2026-02-19",
      "open": 82.54000091552734,
      "high": 83.08000183105469,
      "low": 81.69000244140625,
      "close": 83.01000213623047,
      "volume": 2206800
    },
    {
      "time": "2026-02-20",
      "open": 82.80000305175781,
      "high": 87.12000274658203,
      "low": 82.29000091552734,
      "close": 84.2300033569336,
      "volume": 5238900
    },
    {
      "time": "2026-02-23",
      "open": 83.91999816894531,
      "high": 84.70999908447266,
      "low": 82.58999633789062,
      "close": 83.86000061035156,
      "volume": 2926500
    },
    {
      "time": "2026-02-24",
      "open": 83.86000061035156,
      "high": 85.16999816894531,
      "low": 83.5199966430664,
      "close": 84.05000305175781,
      "volume": 2212500
    },
    {
      "time": "2026-02-25",
      "open": 84.0999984741211,
      "high": 84.95999908447266,
      "low": 83.13999938964844,
      "close": 84.02999877929688,
      "volume": 2176700
    },
    {
      "time": "2026-02-26",
      "open": 84.19000244140625,
      "high": 84.76000213623047,
      "low": 82.875,
      "close": 83.91999816894531,
      "volume": 2286000
    },
    {
      "time": "2026-02-27",
      "open": 83.22000122070312,
      "high": 84.68000030517578,
      "low": 82.5,
      "close": 84.2699966430664,
      "volume": 3094000
    },
    {
      "time": "2026-03-02",
      "open": 82.93000030517578,
      "high": 82.93000030517578,
      "low": 79.56500244140625,
      "close": 80.16000366210938,
      "volume": 3500800
    },
    {
      "time": "2026-03-03",
      "open": 78.29000091552734,
      "high": 79.19000244140625,
      "low": 77.29000091552734,
      "close": 78.12999725341797,
      "volume": 4244300
    },
    {
      "time": "2026-03-04",
      "open": 78.5,
      "high": 79.22000122070312,
      "low": 77.77999877929688,
      "close": 79.0199966430664,
      "volume": 2462100
    },
    {
      "time": "2026-03-05",
      "open": 78.08000183105469,
      "high": 78.36499786376953,
      "low": 75.55999755859375,
      "close": 77.11000061035156,
      "volume": 3940400
    },
    {
      "time": "2026-03-06",
      "open": 75.72000122070312,
      "high": 76.27999877929688,
      "low": 74.19000244140625,
      "close": 74.2699966430664,
      "volume": 2773200
    },
    {
      "time": "2026-03-09",
      "open": 73.3499984741211,
      "high": 75.9800033569336,
      "low": 72.30000305175781,
      "close": 75.62999725341797,
      "volume": 2906100
    },
    {
      "time": "2026-03-10",
      "open": 75.13999938964844,
      "high": 75.5,
      "low": 71.72000122070312,
      "close": 72.7300033569336,
      "volume": 4395500
    },
    {
      "time": "2026-03-11",
      "open": 72.56999969482422,
      "high": 73.19999694824219,
      "low": 71.91999816894531,
      "close": 72.6500015258789,
      "volume": 2491100
    },
    {
      "time": "2026-03-12",
      "open": 71.69000244140625,
      "high": 72.1500015258789,
      "low": 69.19000244140625,
      "close": 70.33000183105469,
      "volume": 4776100
    },
    {
      "time": "2026-03-13",
      "open": 70.98999786376953,
      "high": 71.12000274658203,
      "low": 70.16000366210938,
      "close": 70.7699966430664,
      "volume": 4497400
    },
    {
      "time": "2026-03-16",
      "open": 71.87000274658203,
      "high": 72.56600189208984,
      "low": 71.33999633789062,
      "close": 72.16999816894531,
      "volume": 3367300
    },
    {
      "time": "2026-03-17",
      "open": 72.72000122070312,
      "high": 73.88999938964844,
      "low": 72.02999877929688,
      "close": 72.33999633789062,
      "volume": 3332100
    },
    {
      "time": "2026-03-18",
      "open": 71.5,
      "high": 72.08999633789062,
      "low": 70.17500305175781,
      "close": 70.25,
      "volume": 4304700
    },
    {
      "time": "2026-03-19",
      "open": 69.44000244140625,
      "high": 71.02999877929688,
      "low": 69.375,
      "close": 70.37999725341797,
      "volume": 4278500
    },
    {
      "time": "2026-03-20",
      "open": 69.87000274658203,
      "high": 70.55999755859375,
      "low": 69,
      "close": 69.6500015258789,
      "volume": 5121600
    },
    {
      "time": "2026-03-23",
      "open": 71.91999816894531,
      "high": 72.4800033569336,
      "low": 70.83000183105469,
      "close": 71.6500015258789,
      "volume": 3377400
    },
    {
      "time": "2026-03-24",
      "open": 70.87999725341797,
      "high": 71.8499984741211,
      "low": 70.66999816894531,
      "close": 70.95999908447266,
      "volume": 6136900
    },
    {
      "time": "2026-03-25",
      "open": 72.12999725341797,
      "high": 73.08499908447266,
      "low": 71.83000183105469,
      "close": 72.19999694824219,
      "volume": 3563200
    },
    {
      "time": "2026-03-26",
      "open": 71.76000213623047,
      "high": 73.50499725341797,
      "low": 71.36000061035156,
      "close": 71.54000091552734,
      "volume": 4860900
    },
    {
      "time": "2026-03-27",
      "open": 71.08000183105469,
      "high": 71.25,
      "low": 69.1500015258789,
      "close": 69.2300033569336,
      "volume": 3526000
    },
    {
      "time": "2026-03-30",
      "open": 69.99500274658203,
      "high": 70.45999908447266,
      "low": 68.44000244140625,
      "close": 68.7699966430664,
      "volume": 3776900
    },
    {
      "time": "2026-03-31",
      "open": 69.9000015258789,
      "high": 71.38500213623047,
      "low": 68.72000122070312,
      "close": 71.18000030517578,
      "volume": 3496500
    },
    {
      "time": "2026-04-01",
      "open": 71.0199966430664,
      "high": 72.13999938964844,
      "low": 71.0199966430664,
      "close": 71.9800033569336,
      "volume": 3351200
    },
    {
      "time": "2026-04-02",
      "open": 70.38999938964844,
      "high": 72.29000091552734,
      "low": 69.80000305175781,
      "close": 70.3499984741211,
      "volume": 2750700
    },
    {
      "time": "2026-04-06",
      "open": 70.3499984741211,
      "high": 70.87000274658203,
      "low": 69.84500122070312,
      "close": 70.4000015258789,
      "volume": 2327000
    },
    {
      "time": "2026-04-07",
      "open": 70.4000015258789,
      "high": 70.80999755859375,
      "low": 68.94999694824219,
      "close": 69.7300033569336,
      "volume": 3213300
    },
    {
      "time": "2026-04-08",
      "open": 72.81999969482422,
      "high": 74.12999725341797,
      "low": 72,
      "close": 73.75,
      "volume": 4579700
    },
    {
      "time": "2026-04-09",
      "open": 72.73500061035156,
      "high": 73.20999908447266,
      "low": 71.2750015258789,
      "close": 72.91000366210938,
      "volume": 3580400
    },
    {
      "time": "2026-04-10",
      "open": 73.41999816894531,
      "high": 73.69000244140625,
      "low": 72.58999633789062,
      "close": 73.18000030517578,
      "volume": 2691600
    },
    {
      "time": "2026-04-13",
      "open": 72.62000274658203,
      "high": 73.95999908447266,
      "low": 72.05000305175781,
      "close": 73.83000183105469,
      "volume": 2326400
    },
    {
      "time": "2026-04-14",
      "open": 74.08000183105469,
      "high": 75.08999633789062,
      "low": 73.88999938964844,
      "close": 74.66999816894531,
      "volume": 2179300
    },
    {
      "time": "2026-04-15",
      "open": 74.62999725341797,
      "high": 75.08000183105469,
      "low": 73.44000244140625,
      "close": 73.51000213623047,
      "volume": 3159100
    },
    {
      "time": "2026-04-16",
      "open": 73.5,
      "high": 74.30000305175781,
      "low": 72.8499984741211,
      "close": 73.19999694824219,
      "volume": 2685900
    },
    {
      "time": "2026-04-17",
      "open": 75.04000091552734,
      "high": 75.94999694824219,
      "low": 74.36499786376953,
      "close": 74.66000366210938,
      "volume": 3461400
    },
    {
      "time": "2026-04-20",
      "open": 74.02999877929688,
      "high": 75.18000030517578,
      "low": 73.86499786376953,
      "close": 74.1500015258789,
      "volume": 2245900
    },
    {
      "time": "2026-04-21",
      "open": 74.42500305175781,
      "high": 74.63999938964844,
      "low": 72.08000183105469,
      "close": 72.26000213623047,
      "volume": 2720700
    },
    {
      "time": "2026-04-22",
      "open": 72.86000061035156,
      "high": 72.86000061035156,
      "low": 70.91300201416016,
      "close": 71.37999725341797,
      "volume": 3558100
    },
    {
      "time": "2026-04-23",
      "open": 70.98999786376953,
      "high": 71.43900299072266,
      "low": 69.2750015258789,
      "close": 69.88999938964844,
      "volume": 3291600
    },
    {
      "time": "2026-04-24",
      "open": 69.47000122070312,
      "high": 69.58999633789062,
      "low": 68.5199966430664,
      "close": 68.83000183105469,
      "volume": 3587700
    },
    {
      "time": "2026-04-27",
      "open": 69.19000244140625,
      "high": 70.81999969482422,
      "low": 69,
      "close": 70.4800033569336,
      "volume": 5314100
    },
    {
      "time": "2026-04-28",
      "open": 70.69999694824219,
      "high": 70.87999725341797,
      "low": 68.38999938964844,
      "close": 68.5,
      "volume": 5086800
    },
    {
      "time": "2026-04-29",
      "open": 62.150001525878906,
      "high": 62.900001525878906,
      "low": 58.75,
      "close": 59.48500061035156,
      "volume": 23475900
    },
    {
      "time": "2026-04-30",
      "open": 59.209999084472656,
      "high": 61.029998779296875,
      "low": 59.18000030517578,
      "close": 60.84000015258789,
      "volume": 10031000
    },
    {
      "time": "2026-05-01",
      "open": 61.529998779296875,
      "high": 61.529998779296875,
      "low": 59.810001373291016,
      "close": 61.029998779296875,
      "volume": 11978600
    },
    {
      "time": "2026-05-04",
      "open": 60.7400016784668,
      "high": 62.52000045776367,
      "low": 60.709999084472656,
      "close": 61,
      "volume": 7799000
    },
    {
      "time": "2026-05-05",
      "open": 61,
      "high": 61.47999954223633,
      "low": 60.13999938964844,
      "close": 61.040000915527344,
      "volume": 7372600
    },
    {
      "time": "2026-05-06",
      "open": 61.81999969482422,
      "high": 62.689998626708984,
      "low": 61.130001068115234,
      "close": 61.73500061035156,
      "volume": 5358900
    },
    {
      "time": "2026-05-07",
      "open": 61.83000183105469,
      "high": 62.349998474121094,
      "low": 61.20000076293945,
      "close": 61.34000015258789,
      "volume": 3828400
    },
    {
      "time": "2026-05-08",
      "open": 62.51499938964844,
      "high": 63.4900016784668,
      "low": 62,
      "close": 63.470001220703125,
      "volume": 8357200
    },
    {
      "time": "2026-05-11",
      "open": 63,
      "high": 64.3499984741211,
      "low": 61.4900016784668,
      "close": 61.70000076293945,
      "volume": 6074300
    },
    {
      "time": "2026-05-12",
      "open": 62.34000015258789,
      "high": 62.790000915527344,
      "low": 61.72999954223633,
      "close": 62.290000915527344,
      "volume": 4300000
    },
    {
      "time": "2026-05-13",
      "open": 61.68000030517578,
      "high": 62.34000015258789,
      "low": 61.0099983215332,
      "close": 61.88999938964844,
      "volume": 4169700
    },
    {
      "time": "2026-05-14",
      "open": 62.13999938964844,
      "high": 63.2599983215332,
      "low": 62.1150016784668,
      "close": 62.66999816894531,
      "volume": 4515600
    },
    {
      "time": "2026-05-15",
      "open": 62.369998931884766,
      "high": 62.63999938964844,
      "low": 60.66999816894531,
      "close": 60.7599983215332,
      "volume": 4777500
    },
    {
      "time": "2026-05-18",
      "open": 60.9900016784668,
      "high": 62.560001373291016,
      "low": 60.86000061035156,
      "close": 61.5099983215332,
      "volume": 4998100
    },
    {
      "time": "2026-05-19",
      "open": 61.404998779296875,
      "high": 62.38999938964844,
      "low": 61.189998626708984,
      "close": 61.58000183105469,
      "volume": 5312200
    },
    {
      "time": "2026-05-20",
      "open": 61.93000030517578,
      "high": 64.38999938964844,
      "low": 61,
      "close": 64.26000213623047,
      "volume": 8740700
    },
    {
      "time": "2026-05-21",
      "open": 64.19999694824219,
      "high": 65,
      "low": 62.72999954223633,
      "close": 64.33000183105469,
      "volume": 5107800
    },
    {
      "time": "2026-05-22",
      "open": 64.29000091552734,
      "high": 65.0999984741211,
      "low": 63.90999984741211,
      "close": 64.2300033569336,
      "volume": 3181500
    },
    {
      "time": "2026-05-26",
      "open": 64.2300033569336,
      "high": 65.08999633789062,
      "low": 63.5,
      "close": 64.18000030517578,
      "volume": 4011300
    },
    {
      "time": "2026-05-27",
      "open": 65,
      "high": 65.62999725341797,
      "low": 63.33000183105469,
      "close": 63.880001068115234,
      "volume": 3981000
    },
    {
      "time": "2026-05-28",
      "open": 63.310001373291016,
      "high": 63.65999984741211,
      "low": 62.33000183105469,
      "close": 62.86000061035156,
      "volume": 4520500
    },
    {
      "time": "2026-05-29",
      "open": 62.75,
      "high": 63.03499984741211,
      "low": 62.189998626708984,
      "close": 62.34000015258789,
      "volume": 5614600
    },
    {
      "time": "2026-06-01",
      "open": 62.5620002746582,
      "high": 62.73500061035156,
      "low": 60.869998931884766,
      "close": 62.689998626708984,
      "volume": 8589500
    },
    {
      "time": "2026-06-02",
      "open": 62.18000030517578,
      "high": 62.597999572753906,
      "low": 61.52000045776367,
      "close": 61.9900016784668,
      "volume": 3234400
    },
    {
      "time": "2026-06-03",
      "open": 61.68000030517578,
      "high": 62.11000061035156,
      "low": 60.72999954223633,
      "close": 62.029998779296875,
      "volume": 4294900
    },
    {
      "time": "2026-06-04",
      "open": 62.630001068115234,
      "high": 64.70999908447266,
      "low": 62.5099983215332,
      "close": 63.810001373291016,
      "volume": 4468800
    },
    {
      "time": "2026-06-05",
      "open": 63.79999923706055,
      "high": 64.77999877929688,
      "low": 63.58000183105469,
      "close": 64.66999816894531,
      "volume": 4930900
    },
    {
      "time": "2026-06-08",
      "open": 64.75,
      "high": 65.25,
      "low": 64.27999877929688,
      "close": 64.66999816894531,
      "volume": 4635600
    },
    {
      "time": "2026-06-09",
      "open": 65.0999984741211,
      "high": 66.41000366210938,
      "low": 64.7699966430664,
      "close": 66.01000213623047,
      "volume": 4875100
    },
    {
      "time": "2026-06-10",
      "open": 65.69000244140625,
      "high": 66.25,
      "low": 63.73500061035156,
      "close": 63.7599983215332,
      "volume": 3797300
    },
    {
      "time": "2026-06-11",
      "open": 64.22000122070312,
      "high": 65,
      "low": 63.02000045776367,
      "close": 64.51000213623047,
      "volume": 3060300
    },
    {
      "time": "2026-06-12",
      "open": 64.61000061035156,
      "high": 65.41000366210938,
      "low": 63.70000076293945,
      "close": 65.18000030517578,
      "volume": 3174800
    },
    {
      "time": "2026-06-15",
      "open": 66.05999755859375,
      "high": 66.44000244140625,
      "low": 64.63999938964844,
      "close": 64.76000213623047,
      "volume": 3406600
    },
    {
      "time": "2026-06-16",
      "open": 64.86000061035156,
      "high": 65.08499908447266,
      "low": 62.90999984741211,
      "close": 63.22999954223633,
      "volume": 4626100
    },
    {
      "time": "2026-06-17",
      "open": 63,
      "high": 63.34000015258789,
      "low": 60.779998779296875,
      "close": 61.150001525878906,
      "volume": 5053400
    },
    {
      "time": "2026-06-18",
      "open": 60.41999816894531,
      "high": 62.03499984741211,
      "low": 59.970001220703125,
      "close": 61.59000015258789,
      "volume": 8337100
    },
    {
      "time": "2026-06-22",
      "open": 61.09000015258789,
      "high": 61.5,
      "low": 60.31999969482422,
      "close": 60.63999938964844,
      "volume": 5822900
    },
    {
      "time": "2026-06-23",
      "open": 61.4900016784668,
      "high": 64,
      "low": 61,
      "close": 63.720001220703125,
      "volume": 7762700
    },
    {
      "time": "2026-06-24",
      "open": 64.05999755859375,
      "high": 65.93000030517578,
      "low": 64.03500366210938,
      "close": 64.87999725341797,
      "volume": 5433400
    },
    {
      "time": "2026-06-25",
      "open": 64.8499984741211,
      "high": 65.69999694824219,
      "low": 64.37999725341797,
      "close": 64.94000244140625,
      "volume": 4483600
    },
    {
      "time": "2026-06-26",
      "open": 65.19000244140625,
      "high": 65.98999786376953,
      "low": 65,
      "close": 65.76000213623047,
      "volume": 5191200
    },
    {
      "time": "2026-06-29",
      "open": 65.69000244140625,
      "high": 65.84500122070312,
      "low": 64.44000244140625,
      "close": 65.05000305175781,
      "volume": 4010800
    },
    {
      "time": "2026-06-30",
      "open": 64.9000015258789,
      "high": 64.9000015258789,
      "low": 63.05500030517578,
      "close": 64.01000213623047,
      "volume": 6595200
    },
    {
      "time": "2026-07-01",
      "open": 64.62000274658203,
      "high": 65.74500274658203,
      "low": 64.3550033569336,
      "close": 64.86000061035156,
      "volume": 3717900
    },
    {
      "time": "2026-07-02",
      "open": 65.5,
      "high": 66.33999633789062,
      "low": 64.7300033569336,
      "close": 65.56500244140625,
      "volume": 4513700
    },
    {
      "time": "2026-07-06",
      "open": 65.75,
      "high": 66.0479965209961,
      "low": 63.86000061035156,
      "close": 64.83999633789062,
      "volume": 4932800
    },
    {
      "time": "2026-07-07",
      "open": 65.91799926757812,
      "high": 66.44999694824219,
      "low": 64.62000274658203,
      "close": 64.88999938964844,
      "volume": 3624200
    },
    {
      "time": "2026-07-08",
      "open": 65.23999786376953,
      "high": 65.4800033569336,
      "low": 63.70000076293945,
      "close": 64.68000030517578,
      "volume": 4039200
    },
    {
      "time": "2026-07-09",
      "open": 64.80699920654297,
      "high": 64.80699920654297,
      "low": 63.45899963378906,
      "close": 64.69999694824219,
      "volume": 3105500
    },
    {
      "time": "2026-07-10",
      "open": 64.93000030517578,
      "high": 65.25,
      "low": 64.19000244140625,
      "close": 64.69999694824219,
      "volume": 2559700
    },
    {
      "time": "2026-07-13",
      "open": 64.5199966430664,
      "high": 66.05999755859375,
      "low": 64.5199966430664,
      "close": 65.30999755859375,
      "volume": 4025200
    },
    {
      "time": "2026-07-14",
      "open": 63.505001068115234,
      "high": 63.720001220703125,
      "low": 60.529998779296875,
      "close": 61.65999984741211,
      "volume": 12141800
    },
    {
      "time": "2026-07-15",
      "open": 61.90999984741211,
      "high": 63.81999969482422,
      "low": 61.790000915527344,
      "close": 63.20000076293945,
      "volume": 6772900
    },
    {
      "time": "2026-07-16",
      "open": 63.189998626708984,
      "high": 65.74500274658203,
      "low": 63.18000030517578,
      "close": 65.69999694824219,
      "volume": 6112500
    },
    {
      "time": "2026-07-17",
      "open": 65.49500274658203,
      "high": 66.28399658203125,
      "low": 62.63999938964844,
      "close": 63.06999969482422,
      "volume": 7594000
    },
    {
      "time": "2026-07-20",
      "open": 63.36000061035156,
      "high": 63.47999954223633,
      "low": 62.5099983215332,
      "close": 62.83000183105469,
      "volume": 4733700
    },
    {
      "time": "2026-07-21",
      "open": 61.93000030517578,
      "high": 63.08000183105469,
      "low": 61.869998931884766,
      "close": 62.040000915527344,
      "volume": 3133300
    },
    {
      "time": "2026-07-22",
      "open": 62.38999938964844,
      "high": 62.70000076293945,
      "low": 61.34000015258789,
      "close": 61.40999984741211,
      "volume": 3058700
    },
    {
      "time": "2026-07-23",
      "open": 61,
      "high": 62.220001220703125,
      "low": 60.79999923706055,
      "close": 61.9900016784668,
      "volume": 4471100
    },
    {
      "time": "2026-07-24",
      "open": 62.630001068115234,
      "high": 62.746700286865234,
      "low": 60.20000076293945,
      "close": 60.58000183105469,
      "volume": 8098081
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 74.32300018310546
    },
    {
      "time": "2025-10-06",
      "value": 74.29900024414063
    },
    {
      "time": "2025-10-07",
      "value": 74.23400024414063
    },
    {
      "time": "2025-10-08",
      "value": 74.18220016479492
    },
    {
      "time": "2025-10-09",
      "value": 74.23380020141602
    },
    {
      "time": "2025-10-10",
      "value": 74.22760025024414
    },
    {
      "time": "2025-10-13",
      "value": 74.26740020751953
    },
    {
      "time": "2025-10-14",
      "value": 74.30140014648437
    },
    {
      "time": "2025-10-15",
      "value": 74.35100021362305
    },
    {
      "time": "2025-10-16",
      "value": 74.41940017700195
    },
    {
      "time": "2025-10-17",
      "value": 74.4784002685547
    },
    {
      "time": "2025-10-20",
      "value": 74.54800033569336
    },
    {
      "time": "2025-10-21",
      "value": 74.61000030517579
    },
    {
      "time": "2025-10-22",
      "value": 74.64460021972656
    },
    {
      "time": "2025-10-23",
      "value": 74.68320022583008
    },
    {
      "time": "2025-10-24",
      "value": 74.77280014038087
    },
    {
      "time": "2025-10-27",
      "value": 74.8718000793457
    },
    {
      "time": "2025-10-28",
      "value": 74.99640014648438
    },
    {
      "time": "2025-10-29",
      "value": 75.06460006713867
    },
    {
      "time": "2025-10-30",
      "value": 75.08720001220703
    },
    {
      "time": "2025-10-31",
      "value": 75.1231999206543
    },
    {
      "time": "2025-11-03",
      "value": 75.1081999206543
    },
    {
      "time": "2025-11-04",
      "value": 75.10240005493164
    },
    {
      "time": "2025-11-05",
      "value": 75.13280014038087
    },
    {
      "time": "2025-11-06",
      "value": 75.13100006103515
    },
    {
      "time": "2025-11-07",
      "value": 75.11760009765625
    },
    {
      "time": "2025-11-10",
      "value": 75.11260009765626
    },
    {
      "time": "2025-11-11",
      "value": 75.14880020141601
    },
    {
      "time": "2025-11-12",
      "value": 75.20080032348633
    },
    {
      "time": "2025-11-13",
      "value": 75.19780029296875
    },
    {
      "time": "2025-11-14",
      "value": 75.14620025634765
    },
    {
      "time": "2025-11-17",
      "value": 74.99560012817383
    },
    {
      "time": "2025-11-18",
      "value": 74.8418000793457
    },
    {
      "time": "2025-11-19",
      "value": 74.76820007324218
    },
    {
      "time": "2025-11-20",
      "value": 74.70400009155273
    },
    {
      "time": "2025-11-21",
      "value": 74.70419998168946
    },
    {
      "time": "2025-11-24",
      "value": 74.71379989624023
    },
    {
      "time": "2025-11-25",
      "value": 74.76339981079101
    },
    {
      "time": "2025-11-26",
      "value": 74.84339981079101
    },
    {
      "time": "2025-11-28",
      "value": 74.9631997680664
    },
    {
      "time": "2025-12-01",
      "value": 75.04979965209961
    },
    {
      "time": "2025-12-02",
      "value": 75.15879974365234
    },
    {
      "time": "2025-12-03",
      "value": 75.33859970092773
    },
    {
      "time": "2025-12-04",
      "value": 75.50939956665039
    },
    {
      "time": "2025-12-05",
      "value": 75.78859954833985
    },
    {
      "time": "2025-12-08",
      "value": 76.00119949340821
    },
    {
      "time": "2025-12-09",
      "value": 76.19999954223633
    },
    {
      "time": "2025-12-10",
      "value": 76.38739959716797
    },
    {
      "time": "2025-12-11",
      "value": 76.59819961547852
    },
    {
      "time": "2025-12-12",
      "value": 76.74099960327149
    },
    {
      "time": "2025-12-15",
      "value": 76.89879959106446
    },
    {
      "time": "2025-12-16",
      "value": 77.01559951782227
    },
    {
      "time": "2025-12-17",
      "value": 77.17339950561524
    },
    {
      "time": "2025-12-18",
      "value": 77.3211994934082
    },
    {
      "time": "2025-12-19",
      "value": 77.49459945678711
    },
    {
      "time": "2025-12-22",
      "value": 77.75319946289062
    },
    {
      "time": "2025-12-23",
      "value": 77.9827995300293
    },
    {
      "time": "2025-12-24",
      "value": 78.20379959106445
    },
    {
      "time": "2025-12-26",
      "value": 78.41159957885742
    },
    {
      "time": "2025-12-29",
      "value": 78.60699966430664
    },
    {
      "time": "2025-12-30",
      "value": 78.79259963989257
    },
    {
      "time": "2025-12-31",
      "value": 78.92339950561524
    },
    {
      "time": "2026-01-02",
      "value": 79.0577995300293
    },
    {
      "time": "2026-01-05",
      "value": 79.23579956054688
    },
    {
      "time": "2026-01-06",
      "value": 79.42519958496094
    },
    {
      "time": "2026-01-07",
      "value": 79.57759963989258
    },
    {
      "time": "2026-01-08",
      "value": 79.77379974365235
    },
    {
      "time": "2026-01-09",
      "value": 79.9313996887207
    },
    {
      "time": "2026-01-12",
      "value": 80.12179977416992
    },
    {
      "time": "2026-01-13",
      "value": 80.31719970703125
    },
    {
      "time": "2026-01-14",
      "value": 80.52419982910156
    },
    {
      "time": "2026-01-15",
      "value": 80.68499984741212
    },
    {
      "time": "2026-01-16",
      "value": 80.83399978637695
    },
    {
      "time": "2026-01-20",
      "value": 80.89839981079102
    },
    {
      "time": "2026-01-21",
      "value": 81.03699981689454
    },
    {
      "time": "2026-01-22",
      "value": 81.21379974365234
    },
    {
      "time": "2026-01-23",
      "value": 81.339599609375
    },
    {
      "time": "2026-01-26",
      "value": 81.47679946899414
    },
    {
      "time": "2026-01-27",
      "value": 81.58359939575195
    },
    {
      "time": "2026-01-28",
      "value": 81.6893994140625
    },
    {
      "time": "2026-01-29",
      "value": 81.80199935913086
    },
    {
      "time": "2026-01-30",
      "value": 81.96879943847657
    },
    {
      "time": "2026-02-02",
      "value": 82.15059951782227
    },
    {
      "time": "2026-02-03",
      "value": 82.27999954223633
    },
    {
      "time": "2026-02-04",
      "value": 82.43759948730468
    },
    {
      "time": "2026-02-05",
      "value": 82.55479949951172
    },
    {
      "time": "2026-02-06",
      "value": 82.6029995727539
    },
    {
      "time": "2026-02-09",
      "value": 82.58539962768555
    },
    {
      "time": "2026-02-10",
      "value": 82.55719970703124
    },
    {
      "time": "2026-02-11",
      "value": 82.5413996887207
    },
    {
      "time": "2026-02-12",
      "value": 82.52959976196288
    },
    {
      "time": "2026-02-13",
      "value": 82.53199966430664
    },
    {
      "time": "2026-02-17",
      "value": 82.49239974975586
    },
    {
      "time": "2026-02-18",
      "value": 82.50099975585937
    },
    {
      "time": "2026-02-19",
      "value": 82.45199981689453
    },
    {
      "time": "2026-02-20",
      "value": 82.4747999572754
    },
    {
      "time": "2026-02-23",
      "value": 82.49139999389648
    },
    {
      "time": "2026-02-24",
      "value": 82.48300003051757
    },
    {
      "time": "2026-02-25",
      "value": 82.44259994506837
    },
    {
      "time": "2026-02-26",
      "value": 82.44179992675781
    },
    {
      "time": "2026-02-27",
      "value": 82.4381999206543
    },
    {
      "time": "2026-03-02",
      "value": 82.39639999389648
    },
    {
      "time": "2026-03-03",
      "value": 82.31139999389649
    },
    {
      "time": "2026-03-04",
      "value": 82.24139999389648
    },
    {
      "time": "2026-03-05",
      "value": 82.12580001831054
    },
    {
      "time": "2026-03-06",
      "value": 81.93239990234375
    },
    {
      "time": "2026-03-09",
      "value": 81.77859985351563
    },
    {
      "time": "2026-03-10",
      "value": 81.56539993286133
    },
    {
      "time": "2026-03-11",
      "value": 81.34619995117187
    },
    {
      "time": "2026-03-12",
      "value": 81.08979995727539
    },
    {
      "time": "2026-03-13",
      "value": 80.83859985351563
    },
    {
      "time": "2026-03-16",
      "value": 80.6415998840332
    },
    {
      "time": "2026-03-17",
      "value": 80.43199981689453
    },
    {
      "time": "2026-03-18",
      "value": 80.13619979858399
    },
    {
      "time": "2026-03-19",
      "value": 79.80919967651367
    },
    {
      "time": "2026-03-20",
      "value": 79.48699966430664
    },
    {
      "time": "2026-03-23",
      "value": 79.15679962158202
    },
    {
      "time": "2026-03-24",
      "value": 78.83039962768555
    },
    {
      "time": "2026-03-25",
      "value": 78.53639953613282
    },
    {
      "time": "2026-03-26",
      "value": 78.27179962158203
    },
    {
      "time": "2026-03-27",
      "value": 77.95039962768554
    },
    {
      "time": "2026-03-30",
      "value": 77.67559951782226
    },
    {
      "time": "2026-03-31",
      "value": 77.46419952392579
    },
    {
      "time": "2026-04-01",
      "value": 77.32719955444335
    },
    {
      "time": "2026-04-02",
      "value": 77.11219955444336
    },
    {
      "time": "2026-04-06",
      "value": 76.88239959716798
    },
    {
      "time": "2026-04-07",
      "value": 76.68159973144532
    },
    {
      "time": "2026-04-08",
      "value": 76.55119979858398
    },
    {
      "time": "2026-04-09",
      "value": 76.40299987792969
    },
    {
      "time": "2026-04-10",
      "value": 76.2813998413086
    },
    {
      "time": "2026-04-13",
      "value": 76.18239990234375
    },
    {
      "time": "2026-04-14",
      "value": 76.0963998413086
    },
    {
      "time": "2026-04-15",
      "value": 75.96439987182617
    },
    {
      "time": "2026-04-16",
      "value": 75.85279983520508
    },
    {
      "time": "2026-04-17",
      "value": 75.69339996337891
    },
    {
      "time": "2026-04-20",
      "value": 75.53020004272462
    },
    {
      "time": "2026-04-21",
      "value": 75.36240005493164
    },
    {
      "time": "2026-04-22",
      "value": 75.20839996337891
    },
    {
      "time": "2026-04-23",
      "value": 75.02179992675781
    },
    {
      "time": "2026-04-24",
      "value": 74.81440002441406
    },
    {
      "time": "2026-04-27",
      "value": 74.65100006103516
    },
    {
      "time": "2026-04-28",
      "value": 74.41420013427734
    },
    {
      "time": "2026-04-29",
      "value": 73.97170013427734
    },
    {
      "time": "2026-04-30",
      "value": 73.52950019836426
    },
    {
      "time": "2026-05-01",
      "value": 73.08990013122559
    },
    {
      "time": "2026-05-04",
      "value": 72.62530006408691
    },
    {
      "time": "2026-05-05",
      "value": 72.16890007019043
    },
    {
      "time": "2026-05-06",
      "value": 71.72260002136231
    },
    {
      "time": "2026-05-07",
      "value": 71.26880004882813
    },
    {
      "time": "2026-05-08",
      "value": 70.85980010986329
    },
    {
      "time": "2026-05-11",
      "value": 70.40840019226074
    },
    {
      "time": "2026-05-12",
      "value": 70.0510001373291
    },
    {
      "time": "2026-05-13",
      "value": 69.72620018005371
    },
    {
      "time": "2026-05-14",
      "value": 69.3992002105713
    },
    {
      "time": "2026-05-15",
      "value": 69.07220016479492
    },
    {
      "time": "2026-05-18",
      "value": 68.81700019836425
    },
    {
      "time": "2026-05-19",
      "value": 68.536000289917
    },
    {
      "time": "2026-05-20",
      "value": 68.36660026550292
    },
    {
      "time": "2026-05-21",
      "value": 68.20020027160645
    },
    {
      "time": "2026-05-22",
      "value": 68.07820030212402
    },
    {
      "time": "2026-05-26",
      "value": 67.94640037536621
    },
    {
      "time": "2026-05-27",
      "value": 67.7806004333496
    },
    {
      "time": "2026-05-28",
      "value": 67.59100051879882
    },
    {
      "time": "2026-05-29",
      "value": 67.43280052185058
    },
    {
      "time": "2026-06-01",
      "value": 67.27900054931641
    },
    {
      "time": "2026-06-02",
      "value": 67.12580055236816
    },
    {
      "time": "2026-06-03",
      "value": 66.93340049743652
    },
    {
      "time": "2026-06-04",
      "value": 66.7904005432129
    },
    {
      "time": "2026-06-05",
      "value": 66.63980056762695
    },
    {
      "time": "2026-06-08",
      "value": 66.50240051269532
    },
    {
      "time": "2026-06-09",
      "value": 66.43800048828125
    },
    {
      "time": "2026-06-10",
      "value": 66.33780052185058
    },
    {
      "time": "2026-06-11",
      "value": 66.20440055847168
    },
    {
      "time": "2026-06-12",
      "value": 66.06840049743653
    },
    {
      "time": "2026-06-15",
      "value": 65.95660057067872
    },
    {
      "time": "2026-06-16",
      "value": 65.81320053100586
    },
    {
      "time": "2026-06-17",
      "value": 65.64160049438476
    },
    {
      "time": "2026-06-18",
      "value": 65.39840049743653
    },
    {
      "time": "2026-06-22",
      "value": 65.1530004119873
    },
    {
      "time": "2026-06-23",
      "value": 64.96380043029785
    },
    {
      "time": "2026-06-24",
      "value": 64.78480033874511
    },
    {
      "time": "2026-06-25",
      "value": 64.59020042419434
    },
    {
      "time": "2026-06-26",
      "value": 64.43520042419433
    },
    {
      "time": "2026-06-29",
      "value": 64.27220054626464
    },
    {
      "time": "2026-06-30",
      "value": 64.05920051574707
    },
    {
      "time": "2026-07-01",
      "value": 63.87340049743652
    },
    {
      "time": "2026-07-02",
      "value": 63.739500503540036
    },
    {
      "time": "2026-07-06",
      "value": 63.60870048522949
    },
    {
      "time": "2026-07-07",
      "value": 63.50870048522949
    },
    {
      "time": "2026-07-08",
      "value": 63.425700454711915
    },
    {
      "time": "2026-07-09",
      "value": 63.310100326538084
    },
    {
      "time": "2026-07-10",
      "value": 63.23410026550293
    },
    {
      "time": "2026-07-13",
      "value": 63.350600204467774
    },
    {
      "time": "2026-07-14",
      "value": 63.36700019836426
    },
    {
      "time": "2026-07-15",
      "value": 63.41040023803711
    },
    {
      "time": "2026-07-16",
      "value": 63.504400177001955
    },
    {
      "time": "2026-07-17",
      "value": 63.54500015258789
    },
    {
      "time": "2026-07-20",
      "value": 63.566900177001955
    },
    {
      "time": "2026-07-21",
      "value": 63.58090019226074
    },
    {
      "time": "2026-07-22",
      "value": 63.53970016479492
    },
    {
      "time": "2026-07-23",
      "value": 63.54550018310547
    },
    {
      "time": "2026-07-24",
      "value": 63.51130020141601
    }
  ],
  "analysis": null
}