{
  "ok": true,
  "cached": false,
  "ticker": "HCA",
  "price": 425.46,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "P",
      "owner": "DC",
      "txn_date": "2026-06-17",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jared Moskowitz",
      "slug": "jared-moskowitz",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-06-17",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "BofA Adjusts Price Target on HCA Healthcare to $450 From $425",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bofa-adjusts-price-target-hca-122121864.html",
      "published": "2026-09-14"
    },
    {
      "title": "CVS Still Sees 'High-Trend' Cost Growth; Oscar, UNH Stock Fall",
      "publisher": "Investor's Business Daily",
      "link": "https://finance.yahoo.com/m/9e70b1c8-0484-39f1-9e34-656abb9fbc0f/cvs-still-sees-%27high-trend%27.html",
      "published": "2026-09-09"
    },
    {
      "title": "HCA Healthcare Delivers Consistent Message Around H2 Cadence Expectations, RBC Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/healthcare/articles/hca-healthcare-delivers-consistent-message-154317357.html",
      "published": "2026-09-08"
    },
    {
      "title": "The Bull Case For HCA Healthcare (HCA) Could Change Following 2026 Guidance Cut And Payer Mix Strain",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/healthcare/articles/bull-case-hca-healthcare-hca-190715030.html",
      "published": "2026-09-05"
    },
    {
      "title": "HCA Healthcare (HCA) Faces Securities Fraud Investigation With Shareholder Risks In Focus",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/hca-healthcare-hca-faces-securities-121239467.html",
      "published": "2026-09-05"
    },
    {
      "title": "HCA Healthcare (HCA) Could Be 11% Below Fair Value As Guidance Gets Cut",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/healthcare/articles/hca-healthcare-hca-could-11-201123604.html",
      "published": "2026-09-04"
    },
    {
      "title": "Charles River (CRL) Up 10.5% Since Last Earnings Report: Can It Continue?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/charles-river-crl-10-5-153028840.html",
      "published": "2026-09-04"
    },
    {
      "title": "Is HCA Healthcare Stock Underperforming the Nasdaq?",
      "publisher": "Barchart",
      "link": "https://finance.yahoo.com/markets/stocks/articles/hca-healthcare-stock-underperforming-nasdaq-155237603.html",
      "published": "2026-09-03"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 403.80999755859375,
      "high": 406.6099853515625,
      "low": 400.0199890136719,
      "close": 403.1700134277344,
      "volume": 897500
    },
    {
      "time": "2025-09-16",
      "open": 403.739990234375,
      "high": 406.2300109863281,
      "low": 398.9800109863281,
      "close": 399.75,
      "volume": 1319800
    },
    {
      "time": "2025-09-17",
      "open": 401.7300109863281,
      "high": 405.1600036621094,
      "low": 390.3399963378906,
      "close": 399.3900146484375,
      "volume": 1250000
    },
    {
      "time": "2025-09-18",
      "open": 396.70001220703125,
      "high": 402.3900146484375,
      "low": 390.1000061035156,
      "close": 401.05999755859375,
      "volume": 1337800
    },
    {
      "time": "2025-09-19",
      "open": 401.4800109863281,
      "high": 403.6700134277344,
      "low": 396.8999938964844,
      "close": 402.29998779296875,
      "volume": 4308500
    },
    {
      "time": "2025-09-22",
      "open": 402.44000244140625,
      "high": 409.1400146484375,
      "low": 400.92999267578125,
      "close": 407.239990234375,
      "volume": 1010600
    },
    {
      "time": "2025-09-23",
      "open": 408.8599853515625,
      "high": 413.54998779296875,
      "low": 406.0899963378906,
      "close": 409.45001220703125,
      "volume": 801600
    },
    {
      "time": "2025-09-24",
      "open": 407.19000244140625,
      "high": 417.20001220703125,
      "low": 407.19000244140625,
      "close": 416.6199951171875,
      "volume": 978600
    },
    {
      "time": "2025-09-25",
      "open": 418.3500061035156,
      "high": 418.3500061035156,
      "low": 409,
      "close": 414.8900146484375,
      "volume": 667300
    },
    {
      "time": "2025-09-26",
      "open": 417.70001220703125,
      "high": 422.4599914550781,
      "low": 414.05999755859375,
      "close": 419.0799865722656,
      "volume": 1184900
    },
    {
      "time": "2025-09-29",
      "open": 419.3500061035156,
      "high": 422.9599914550781,
      "low": 415.92999267578125,
      "close": 420.9200134277344,
      "volume": 894800
    },
    {
      "time": "2025-09-30",
      "open": 421.260009765625,
      "high": 429.44000244140625,
      "low": 419.0799865722656,
      "close": 426.20001220703125,
      "volume": 1591800
    },
    {
      "time": "2025-10-01",
      "open": 426.32000732421875,
      "high": 428.5400085449219,
      "low": 420.4599914550781,
      "close": 426.07000732421875,
      "volume": 1371900
    },
    {
      "time": "2025-10-02",
      "open": 423.8900146484375,
      "high": 427.42999267578125,
      "low": 420.4100036621094,
      "close": 426.69000244140625,
      "volume": 865200
    },
    {
      "time": "2025-10-03",
      "open": 426.8900146484375,
      "high": 432.3599853515625,
      "low": 425.80999755859375,
      "close": 429.5400085449219,
      "volume": 988400
    },
    {
      "time": "2025-10-06",
      "open": 427.19000244140625,
      "high": 435.0299987792969,
      "low": 425.7099914550781,
      "close": 433.54998779296875,
      "volume": 960400
    },
    {
      "time": "2025-10-07",
      "open": 435,
      "high": 439.010009765625,
      "low": 432.739990234375,
      "close": 437.57000732421875,
      "volume": 1252400
    },
    {
      "time": "2025-10-08",
      "open": 436.75,
      "high": 436.75,
      "low": 425.7699890136719,
      "close": 426.2699890136719,
      "volume": 1485100
    },
    {
      "time": "2025-10-09",
      "open": 427.489990234375,
      "high": 428.32000732421875,
      "low": 417.8699951171875,
      "close": 418.8699951171875,
      "volume": 1245300
    },
    {
      "time": "2025-10-10",
      "open": 419.8999938964844,
      "high": 421.489990234375,
      "low": 409.5,
      "close": 415.1400146484375,
      "volume": 1638400
    },
    {
      "time": "2025-10-13",
      "open": 416.25,
      "high": 416.5,
      "low": 410.3699951171875,
      "close": 410.67999267578125,
      "volume": 1067200
    },
    {
      "time": "2025-10-14",
      "open": 410,
      "high": 420.5799865722656,
      "low": 407.70001220703125,
      "close": 418.3999938964844,
      "volume": 1523000
    },
    {
      "time": "2025-10-15",
      "open": 418.44000244140625,
      "high": 421.4100036621094,
      "low": 414.8999938964844,
      "close": 420.25,
      "volume": 1260800
    },
    {
      "time": "2025-10-16",
      "open": 420.45001220703125,
      "high": 421.6099853515625,
      "low": 416.9800109863281,
      "close": 419.6000061035156,
      "volume": 1004700
    },
    {
      "time": "2025-10-17",
      "open": 420.94000244140625,
      "high": 426.6499938964844,
      "low": 417.989990234375,
      "close": 426.1600036621094,
      "volume": 1034500
    },
    {
      "time": "2025-10-20",
      "open": 426.9800109863281,
      "high": 436.260009765625,
      "low": 424.5199890136719,
      "close": 433.1499938964844,
      "volume": 878400
    },
    {
      "time": "2025-10-21",
      "open": 433.7099914550781,
      "high": 434.9700012207031,
      "low": 430.1099853515625,
      "close": 432.010009765625,
      "volume": 1082700
    },
    {
      "time": "2025-10-22",
      "open": 434.70001220703125,
      "high": 443.4100036621094,
      "low": 432.3900146484375,
      "close": 441.19000244140625,
      "volume": 1522700
    },
    {
      "time": "2025-10-23",
      "open": 439.0199890136719,
      "high": 447.0899963378906,
      "low": 439.0199890136719,
      "close": 440.1600036621094,
      "volume": 1928600
    },
    {
      "time": "2025-10-24",
      "open": 457.1300048828125,
      "high": 461.55999755859375,
      "low": 424,
      "close": 447.0400085449219,
      "volume": 2847200
    },
    {
      "time": "2025-10-27",
      "open": 450.260009765625,
      "high": 469.17999267578125,
      "low": 448.79998779296875,
      "close": 467.8599853515625,
      "volume": 1789500
    },
    {
      "time": "2025-10-28",
      "open": 466.3299865722656,
      "high": 467.0400085449219,
      "low": 454.4599914550781,
      "close": 466.4599914550781,
      "volume": 1493700
    },
    {
      "time": "2025-10-29",
      "open": 464.79998779296875,
      "high": 475.3800048828125,
      "low": 460.5400085449219,
      "close": 468.3999938964844,
      "volume": 1564900
    },
    {
      "time": "2025-10-30",
      "open": 468,
      "high": 478.19000244140625,
      "low": 464.5899963378906,
      "close": 466.79998779296875,
      "volume": 1513900
    },
    {
      "time": "2025-10-31",
      "open": 465.3900146484375,
      "high": 466.1099853515625,
      "low": 455.94000244140625,
      "close": 459.67999267578125,
      "volume": 1511200
    },
    {
      "time": "2025-11-03",
      "open": 457.4100036621094,
      "high": 461.6099853515625,
      "low": 450,
      "close": 461.55999755859375,
      "volume": 1269800
    },
    {
      "time": "2025-11-04",
      "open": 462.5,
      "high": 474.2300109863281,
      "low": 459.5400085449219,
      "close": 471.67999267578125,
      "volume": 1490400
    },
    {
      "time": "2025-11-05",
      "open": 471.07000732421875,
      "high": 477.92999267578125,
      "low": 465.7699890136719,
      "close": 473.20001220703125,
      "volume": 1097000
    },
    {
      "time": "2025-11-06",
      "open": 471.94000244140625,
      "high": 475.25,
      "low": 468.7200012207031,
      "close": 471.3599853515625,
      "volume": 836700
    },
    {
      "time": "2025-11-07",
      "open": 471.30999755859375,
      "high": 478.8800048828125,
      "low": 470,
      "close": 476.6099853515625,
      "volume": 1186300
    },
    {
      "time": "2025-11-10",
      "open": 455.0199890136719,
      "high": 460.1000061035156,
      "low": 443.8699951171875,
      "close": 459.29998779296875,
      "volume": 1716500
    },
    {
      "time": "2025-11-11",
      "open": 461.6000061035156,
      "high": 469.57000732421875,
      "low": 458.19000244140625,
      "close": 462.30999755859375,
      "volume": 1347900
    },
    {
      "time": "2025-11-12",
      "open": 462,
      "high": 479.42999267578125,
      "low": 459.9599914550781,
      "close": 473.6099853515625,
      "volume": 1411800
    },
    {
      "time": "2025-11-13",
      "open": 469.7900085449219,
      "high": 476.9700012207031,
      "low": 465.6000061035156,
      "close": 473.2799987792969,
      "volume": 1253100
    },
    {
      "time": "2025-11-14",
      "open": 475.80999755859375,
      "high": 480,
      "low": 470.5899963378906,
      "close": 472.6499938964844,
      "volume": 1000700
    },
    {
      "time": "2025-11-17",
      "open": 475,
      "high": 477.3900146484375,
      "low": 469.0799865722656,
      "close": 477.1000061035156,
      "volume": 1183800
    },
    {
      "time": "2025-11-18",
      "open": 476.2799987792969,
      "high": 479,
      "low": 471.04998779296875,
      "close": 478.1400146484375,
      "volume": 1119800
    },
    {
      "time": "2025-11-19",
      "open": 478,
      "high": 484.30999755859375,
      "low": 467.260009765625,
      "close": 481.05999755859375,
      "volume": 1217000
    },
    {
      "time": "2025-11-20",
      "open": 482,
      "high": 485.739990234375,
      "low": 476,
      "close": 476.2799987792969,
      "volume": 1149700
    },
    {
      "time": "2025-11-21",
      "open": 479.80999755859375,
      "high": 493.79998779296875,
      "low": 477,
      "close": 491,
      "volume": 1937800
    },
    {
      "time": "2025-11-24",
      "open": 501.260009765625,
      "high": 512.6599731445312,
      "low": 493.1400146484375,
      "close": 501.0400085449219,
      "volume": 3187300
    },
    {
      "time": "2025-11-25",
      "open": 501.29998779296875,
      "high": 517.4000244140625,
      "low": 501.1199951171875,
      "close": 515.8499755859375,
      "volume": 1240900
    },
    {
      "time": "2025-11-26",
      "open": 515.219970703125,
      "high": 520,
      "low": 514.3300170898438,
      "close": 514.760009765625,
      "volume": 1056200
    },
    {
      "time": "2025-11-28",
      "open": 512,
      "high": 513.8599853515625,
      "low": 507.8399963378906,
      "close": 508.2900085449219,
      "volume": 534700
    },
    {
      "time": "2025-12-01",
      "open": 506.3800048828125,
      "high": 512.1699829101562,
      "low": 502.3999938964844,
      "close": 503,
      "volume": 1144400
    },
    {
      "time": "2025-12-02",
      "open": 506.44000244140625,
      "high": 508.2799987792969,
      "low": 497.30999755859375,
      "close": 500.30999755859375,
      "volume": 1198900
    },
    {
      "time": "2025-12-03",
      "open": 500.6400146484375,
      "high": 501.739990234375,
      "low": 485.45001220703125,
      "close": 486.7699890136719,
      "volume": 2025000
    },
    {
      "time": "2025-12-04",
      "open": 485.45001220703125,
      "high": 491.55999755859375,
      "low": 483.3900146484375,
      "close": 487.6600036621094,
      "volume": 1633400
    },
    {
      "time": "2025-12-05",
      "open": 489.1300048828125,
      "high": 491.1400146484375,
      "low": 483.739990234375,
      "close": 486.70001220703125,
      "volume": 947300
    },
    {
      "time": "2025-12-08",
      "open": 486.70001220703125,
      "high": 490.07000732421875,
      "low": 483.25,
      "close": 485.1499938964844,
      "volume": 1083200
    },
    {
      "time": "2025-12-09",
      "open": 485.9700012207031,
      "high": 491.239990234375,
      "low": 482.3299865722656,
      "close": 488.5,
      "volume": 994200
    },
    {
      "time": "2025-12-10",
      "open": 487.19000244140625,
      "high": 488.0299987792969,
      "low": 466.2200012207031,
      "close": 468.7300109863281,
      "volume": 2229200
    },
    {
      "time": "2025-12-11",
      "open": 470.95001220703125,
      "high": 482.5899963378906,
      "low": 468.7300109863281,
      "close": 482.3500061035156,
      "volume": 996400
    },
    {
      "time": "2025-12-12",
      "open": 483.010009765625,
      "high": 485.20001220703125,
      "low": 478.6700134277344,
      "close": 484.7699890136719,
      "volume": 856300
    },
    {
      "time": "2025-12-15",
      "open": 474.92999267578125,
      "high": 477.05999755859375,
      "low": 470,
      "close": 476.9800109863281,
      "volume": 1420400
    },
    {
      "time": "2025-12-16",
      "open": 477.94000244140625,
      "high": 480.8699951171875,
      "low": 463.94000244140625,
      "close": 469.7900085449219,
      "volume": 1436100
    },
    {
      "time": "2025-12-17",
      "open": 468.3299865722656,
      "high": 471.989990234375,
      "low": 461,
      "close": 471.8500061035156,
      "volume": 1206500
    },
    {
      "time": "2025-12-18",
      "open": 473.4700012207031,
      "high": 477.7900085449219,
      "low": 465.3399963378906,
      "close": 466.55999755859375,
      "volume": 1410200
    },
    {
      "time": "2025-12-19",
      "open": 467.510009765625,
      "high": 473.29998779296875,
      "low": 464.0899963378906,
      "close": 472.9800109863281,
      "volume": 4262500
    },
    {
      "time": "2025-12-22",
      "open": 471.0199890136719,
      "high": 474.0400085449219,
      "low": 462.3399963378906,
      "close": 472.0299987792969,
      "volume": 1346200
    },
    {
      "time": "2025-12-23",
      "open": 470.0299987792969,
      "high": 475.45001220703125,
      "low": 468.1000061035156,
      "close": 474.0400085449219,
      "volume": 660400
    },
    {
      "time": "2025-12-24",
      "open": 474.5799865722656,
      "high": 476.2200012207031,
      "low": 471,
      "close": 474.05999755859375,
      "volume": 254200
    },
    {
      "time": "2025-12-26",
      "open": 474.3699951171875,
      "high": 478.9100036621094,
      "low": 472,
      "close": 477.1300048828125,
      "volume": 437800
    },
    {
      "time": "2025-12-29",
      "open": 477.489990234375,
      "high": 477.489990234375,
      "low": 468.8399963378906,
      "close": 474.0199890136719,
      "volume": 795000
    },
    {
      "time": "2025-12-30",
      "open": 472.3699951171875,
      "high": 474.5,
      "low": 471.010009765625,
      "close": 473.260009765625,
      "volume": 494100
    },
    {
      "time": "2025-12-31",
      "open": 471.8500061035156,
      "high": 471.8500061035156,
      "low": 466.0799865722656,
      "close": 466.8599853515625,
      "volume": 589800
    },
    {
      "time": "2026-01-02",
      "open": 465.79998779296875,
      "high": 470.5400085449219,
      "low": 462.7699890136719,
      "close": 470.3900146484375,
      "volume": 531600
    },
    {
      "time": "2026-01-05",
      "open": 468.010009765625,
      "high": 478.2699890136719,
      "low": 465.010009765625,
      "close": 477.8299865722656,
      "volume": 1168500
    },
    {
      "time": "2026-01-06",
      "open": 477.010009765625,
      "high": 488.6099853515625,
      "low": 473.010009765625,
      "close": 483.6000061035156,
      "volume": 1161300
    },
    {
      "time": "2026-01-07",
      "open": 483.29998779296875,
      "high": 484.1300048828125,
      "low": 470,
      "close": 470.6499938964844,
      "volume": 1244500
    },
    {
      "time": "2026-01-08",
      "open": 471.9599914550781,
      "high": 480.80999755859375,
      "low": 468.510009765625,
      "close": 479.0199890136719,
      "volume": 949000
    },
    {
      "time": "2026-01-09",
      "open": 480.9200134277344,
      "high": 483.9800109863281,
      "low": 470.29998779296875,
      "close": 472.07000732421875,
      "volume": 870100
    },
    {
      "time": "2026-01-12",
      "open": 468.8900146484375,
      "high": 474.5199890136719,
      "low": 466.010009765625,
      "close": 474.32000732421875,
      "volume": 737700
    },
    {
      "time": "2026-01-13",
      "open": 475,
      "high": 479.42999267578125,
      "low": 468,
      "close": 479.32000732421875,
      "volume": 875900
    },
    {
      "time": "2026-01-14",
      "open": 481.2799987792969,
      "high": 481.989990234375,
      "low": 473.6000061035156,
      "close": 478.8399963378906,
      "volume": 869500
    },
    {
      "time": "2026-01-15",
      "open": 478.7699890136719,
      "high": 487.0899963378906,
      "low": 476.7200012207031,
      "close": 483.79998779296875,
      "volume": 1079500
    },
    {
      "time": "2026-01-16",
      "open": 482.6000061035156,
      "high": 482.82000732421875,
      "low": 468.8399963378906,
      "close": 469.2900085449219,
      "volume": 1185900
    },
    {
      "time": "2026-01-20",
      "open": 466,
      "high": 468.1400146484375,
      "low": 461.44000244140625,
      "close": 464.3800048828125,
      "volume": 1263000
    },
    {
      "time": "2026-01-21",
      "open": 465.9800109863281,
      "high": 470.2200012207031,
      "low": 462.9100036621094,
      "close": 465.44000244140625,
      "volume": 1038800
    },
    {
      "time": "2026-01-22",
      "open": 464.9100036621094,
      "high": 469.0400085449219,
      "low": 461.8500061035156,
      "close": 466.3399963378906,
      "volume": 954100
    },
    {
      "time": "2026-01-23",
      "open": 463.9800109863281,
      "high": 471,
      "low": 463.6499938964844,
      "close": 470.8800048828125,
      "volume": 722200
    },
    {
      "time": "2026-01-26",
      "open": 471.4800109863281,
      "high": 478.8599853515625,
      "low": 468.510009765625,
      "close": 472.3800048828125,
      "volume": 1309100
    },
    {
      "time": "2026-01-27",
      "open": 505,
      "high": 527.5499877929688,
      "low": 496.010009765625,
      "close": 505.8399963378906,
      "volume": 3082200
    },
    {
      "time": "2026-01-28",
      "open": 499.6000061035156,
      "high": 500.92999267578125,
      "low": 480.4700012207031,
      "close": 491.2300109863281,
      "volume": 1957800
    },
    {
      "time": "2026-01-29",
      "open": 492.0799865722656,
      "high": 492.3800048828125,
      "low": 479.739990234375,
      "close": 482.5299987792969,
      "volume": 1027300
    },
    {
      "time": "2026-01-30",
      "open": 481.17999267578125,
      "high": 488.760009765625,
      "low": 480.2799987792969,
      "close": 488.2699890136719,
      "volume": 954500
    },
    {
      "time": "2026-02-02",
      "open": 489.5799865722656,
      "high": 500.1600036621094,
      "low": 488.5199890136719,
      "close": 496.8500061035156,
      "volume": 958500
    },
    {
      "time": "2026-02-03",
      "open": 496.9800109863281,
      "high": 505.30999755859375,
      "low": 495.8999938964844,
      "close": 499.2099914550781,
      "volume": 951900
    },
    {
      "time": "2026-02-04",
      "open": 496.57000732421875,
      "high": 503.739990234375,
      "low": 492.9599914550781,
      "close": 493.6400146484375,
      "volume": 941300
    },
    {
      "time": "2026-02-05",
      "open": 495,
      "high": 517.6699829101562,
      "low": 494.6000061035156,
      "close": 513.760009765625,
      "volume": 1462100
    },
    {
      "time": "2026-02-06",
      "open": 514,
      "high": 516,
      "low": 499.67999267578125,
      "close": 501.69000244140625,
      "volume": 939500
    },
    {
      "time": "2026-02-09",
      "open": 500.44000244140625,
      "high": 505,
      "low": 495.92999267578125,
      "close": 497.5400085449219,
      "volume": 597700
    },
    {
      "time": "2026-02-10",
      "open": 498.2200012207031,
      "high": 503.95001220703125,
      "low": 495,
      "close": 502.04998779296875,
      "volume": 777300
    },
    {
      "time": "2026-02-11",
      "open": 501.1400146484375,
      "high": 534.5900268554688,
      "low": 496.75,
      "close": 531.469970703125,
      "volume": 2393600
    },
    {
      "time": "2026-02-12",
      "open": 532,
      "high": 552.9000244140625,
      "low": 529.8599853515625,
      "close": 535.219970703125,
      "volume": 1657100
    },
    {
      "time": "2026-02-13",
      "open": 535,
      "high": 545.4600219726562,
      "low": 531.1699829101562,
      "close": 540.2899780273438,
      "volume": 1076700
    },
    {
      "time": "2026-02-17",
      "open": 544.6599731445312,
      "high": 549.4500122070312,
      "low": 533.25,
      "close": 534.780029296875,
      "volume": 960200
    },
    {
      "time": "2026-02-18",
      "open": 533,
      "high": 535.7999877929688,
      "low": 530,
      "close": 535.02001953125,
      "volume": 802600
    },
    {
      "time": "2026-02-19",
      "open": 531,
      "high": 533.989990234375,
      "low": 523.1699829101562,
      "close": 528.6599731445312,
      "volume": 813700
    },
    {
      "time": "2026-02-20",
      "open": 530.0800170898438,
      "high": 533.9099731445312,
      "low": 526.6900024414062,
      "close": 532.2999877929688,
      "volume": 874900
    },
    {
      "time": "2026-02-23",
      "open": 535,
      "high": 547.0499877929688,
      "low": 533.6500244140625,
      "close": 535.969970703125,
      "volume": 1411800
    },
    {
      "time": "2026-02-24",
      "open": 535.260009765625,
      "high": 536.1599731445312,
      "low": 522.0499877929688,
      "close": 526.52001953125,
      "volume": 1366800
    },
    {
      "time": "2026-02-25",
      "open": 527,
      "high": 541.3400268554688,
      "low": 527,
      "close": 540.5700073242188,
      "volume": 929400
    },
    {
      "time": "2026-02-26",
      "open": 536.52001953125,
      "high": 540,
      "low": 524.5800170898438,
      "close": 525.8800048828125,
      "volume": 1062200
    },
    {
      "time": "2026-02-27",
      "open": 525.72998046875,
      "high": 532.6900024414062,
      "low": 523.0999755859375,
      "close": 529.7000122070312,
      "volume": 2291500
    },
    {
      "time": "2026-03-02",
      "open": 530,
      "high": 536.969970703125,
      "low": 525.3599853515625,
      "close": 532.9199829101562,
      "volume": 816400
    },
    {
      "time": "2026-03-03",
      "open": 527.2000122070312,
      "high": 542.3200073242188,
      "low": 524.0999755859375,
      "close": 541.7999877929688,
      "volume": 797500
    },
    {
      "time": "2026-03-04",
      "open": 539.75,
      "high": 547.4299926757812,
      "low": 536.6400146484375,
      "close": 544.4099731445312,
      "volume": 930600
    },
    {
      "time": "2026-03-05",
      "open": 537.780029296875,
      "high": 539.6400146484375,
      "low": 526.6400146484375,
      "close": 534.469970703125,
      "volume": 1097200
    },
    {
      "time": "2026-03-06",
      "open": 530.969970703125,
      "high": 533.719970703125,
      "low": 522.489990234375,
      "close": 532.8099975585938,
      "volume": 753100
    },
    {
      "time": "2026-03-09",
      "open": 530.9199829101562,
      "high": 546.0499877929688,
      "low": 526.0499877929688,
      "close": 545.1300048828125,
      "volume": 1462100
    },
    {
      "time": "2026-03-10",
      "open": 543.8900146484375,
      "high": 544.969970703125,
      "low": 530,
      "close": 537.6400146484375,
      "volume": 851800
    },
    {
      "time": "2026-03-11",
      "open": 535.780029296875,
      "high": 540.1099853515625,
      "low": 532.47998046875,
      "close": 537.280029296875,
      "volume": 997000
    },
    {
      "time": "2026-03-12",
      "open": 538,
      "high": 556.52001953125,
      "low": 531.4199829101562,
      "close": 532.5800170898438,
      "volume": 1515000
    },
    {
      "time": "2026-03-13",
      "open": 534.7100219726562,
      "high": 541.780029296875,
      "low": 532.77001953125,
      "close": 532.969970703125,
      "volume": 926300
    },
    {
      "time": "2026-03-16",
      "open": 537.3800048828125,
      "high": 537.3800048828125,
      "low": 524.8699951171875,
      "close": 525.1900024414062,
      "volume": 852400
    },
    {
      "time": "2026-03-17",
      "open": 525.1900024414062,
      "high": 529.7999877929688,
      "low": 500.20001220703125,
      "close": 509.8699951171875,
      "volume": 1506800
    },
    {
      "time": "2026-03-18",
      "open": 510,
      "high": 513.97998046875,
      "low": 498.760009765625,
      "close": 502.04998779296875,
      "volume": 977200
    },
    {
      "time": "2026-03-19",
      "open": 502,
      "high": 506.510009765625,
      "low": 495.30999755859375,
      "close": 499.6499938964844,
      "volume": 1168200
    },
    {
      "time": "2026-03-20",
      "open": 500.1000061035156,
      "high": 501.8399963378906,
      "low": 490.5799865722656,
      "close": 493.8800048828125,
      "volume": 2120700
    },
    {
      "time": "2026-03-23",
      "open": 500.29998779296875,
      "high": 502.1199951171875,
      "low": 493.6000061035156,
      "close": 494.5799865722656,
      "volume": 1276400
    },
    {
      "time": "2026-03-24",
      "open": 490,
      "high": 493.2300109863281,
      "low": 474.7699890136719,
      "close": 485.7200012207031,
      "volume": 1368200
    },
    {
      "time": "2026-03-25",
      "open": 484.1400146484375,
      "high": 488.6400146484375,
      "low": 477.9700012207031,
      "close": 484.0199890136719,
      "volume": 928500
    },
    {
      "time": "2026-03-26",
      "open": 482.94000244140625,
      "high": 488.5,
      "low": 478.57000732421875,
      "close": 480.32000732421875,
      "volume": 625800
    },
    {
      "time": "2026-03-27",
      "open": 480.0400085449219,
      "high": 481.44000244140625,
      "low": 468.70001220703125,
      "close": 471.8500061035156,
      "volume": 801800
    },
    {
      "time": "2026-03-30",
      "open": 475.2799987792969,
      "high": 476.75,
      "low": 467.2900085449219,
      "close": 467.8299865722656,
      "volume": 890900
    },
    {
      "time": "2026-03-31",
      "open": 472.0299987792969,
      "high": 474.7099914550781,
      "low": 461.8800048828125,
      "close": 473.239990234375,
      "volume": 981600
    },
    {
      "time": "2026-04-01",
      "open": 473.1000061035156,
      "high": 477.8900146484375,
      "low": 470.0799865722656,
      "close": 474.75,
      "volume": 699500
    },
    {
      "time": "2026-04-02",
      "open": 470.5400085449219,
      "high": 475.7699890136719,
      "low": 459.2200012207031,
      "close": 471.8399963378906,
      "volume": 905000
    },
    {
      "time": "2026-04-06",
      "open": 471,
      "high": 483.989990234375,
      "low": 468.7699890136719,
      "close": 483.9200134277344,
      "volume": 766600
    },
    {
      "time": "2026-04-07",
      "open": 486.8500061035156,
      "high": 494.1300048828125,
      "low": 482.67999267578125,
      "close": 489.5799865722656,
      "volume": 1106100
    },
    {
      "time": "2026-04-08",
      "open": 497.989990234375,
      "high": 506.30999755859375,
      "low": 494.7900085449219,
      "close": 505.1199951171875,
      "volume": 981000
    },
    {
      "time": "2026-04-09",
      "open": 503.6199951171875,
      "high": 512.1400146484375,
      "low": 501.489990234375,
      "close": 507.19000244140625,
      "volume": 668300
    },
    {
      "time": "2026-04-10",
      "open": 505.6000061035156,
      "high": 508.6000061035156,
      "low": 493.04998779296875,
      "close": 495.4700012207031,
      "volume": 733800
    },
    {
      "time": "2026-04-13",
      "open": 493.80999755859375,
      "high": 497.4599914550781,
      "low": 487.1400146484375,
      "close": 497.4200134277344,
      "volume": 628300
    },
    {
      "time": "2026-04-14",
      "open": 495.2200012207031,
      "high": 505.5400085449219,
      "low": 492.4599914550781,
      "close": 498.6600036621094,
      "volume": 752600
    },
    {
      "time": "2026-04-15",
      "open": 496.0400085449219,
      "high": 501.92999267578125,
      "low": 485.2699890136719,
      "close": 488.5799865722656,
      "volume": 1017100
    },
    {
      "time": "2026-04-16",
      "open": 487.9100036621094,
      "high": 494.7699890136719,
      "low": 479.82000732421875,
      "close": 482.9700012207031,
      "volume": 821500
    },
    {
      "time": "2026-04-17",
      "open": 482.9700012207031,
      "high": 493.1499938964844,
      "low": 480.5400085449219,
      "close": 488,
      "volume": 960800
    },
    {
      "time": "2026-04-20",
      "open": 488.4700012207031,
      "high": 490.1499938964844,
      "low": 477.2099914550781,
      "close": 478.1300048828125,
      "volume": 734400
    },
    {
      "time": "2026-04-21",
      "open": 478.1300048828125,
      "high": 479.3999938964844,
      "low": 465.30999755859375,
      "close": 471.17999267578125,
      "volume": 992900
    },
    {
      "time": "2026-04-22",
      "open": 469.2099914550781,
      "high": 476.9700012207031,
      "low": 465.6700134277344,
      "close": 471.3399963378906,
      "volume": 973200
    },
    {
      "time": "2026-04-23",
      "open": 472.2300109863281,
      "high": 479.44000244140625,
      "low": 470.69000244140625,
      "close": 474.0299987792969,
      "volume": 1062100
    },
    {
      "time": "2026-04-24",
      "open": 430,
      "high": 451.57000732421875,
      "low": 422.19000244140625,
      "close": 432.4599914550781,
      "volume": 3320000
    },
    {
      "time": "2026-04-27",
      "open": 438.510009765625,
      "high": 447.1300048828125,
      "low": 434.1099853515625,
      "close": 445.7699890136719,
      "volume": 1454800
    },
    {
      "time": "2026-04-28",
      "open": 450,
      "high": 452.3900146484375,
      "low": 428.7699890136719,
      "close": 431.9200134277344,
      "volume": 1611800
    },
    {
      "time": "2026-04-29",
      "open": 429.1199951171875,
      "high": 436.9700012207031,
      "low": 429.1199951171875,
      "close": 434.7799987792969,
      "volume": 1135200
    },
    {
      "time": "2026-04-30",
      "open": 435.7900085449219,
      "high": 439.1300048828125,
      "low": 426.70001220703125,
      "close": 434.45001220703125,
      "volume": 1496500
    },
    {
      "time": "2026-05-01",
      "open": 435.3299865722656,
      "high": 441.6499938964844,
      "low": 431.6700134277344,
      "close": 433.0899963378906,
      "volume": 896700
    },
    {
      "time": "2026-05-04",
      "open": 431,
      "high": 432.80999755859375,
      "low": 425.79998779296875,
      "close": 427.17999267578125,
      "volume": 1011100
    },
    {
      "time": "2026-05-05",
      "open": 427.17999267578125,
      "high": 432.8900146484375,
      "low": 427,
      "close": 428.7900085449219,
      "volume": 717000
    },
    {
      "time": "2026-05-06",
      "open": 428.010009765625,
      "high": 436.42999267578125,
      "low": 428,
      "close": 429.45001220703125,
      "volume": 1092000
    },
    {
      "time": "2026-05-07",
      "open": 429.7300109863281,
      "high": 433.7200012207031,
      "low": 428.010009765625,
      "close": 429.0199890136719,
      "volume": 774300
    },
    {
      "time": "2026-05-08",
      "open": 433.45001220703125,
      "high": 438,
      "low": 431.4200134277344,
      "close": 435.19000244140625,
      "volume": 1599300
    },
    {
      "time": "2026-05-11",
      "open": 435.67999267578125,
      "high": 437.95001220703125,
      "low": 420.760009765625,
      "close": 426.3699951171875,
      "volume": 2414100
    },
    {
      "time": "2026-05-12",
      "open": 428.4700012207031,
      "high": 433.9200134277344,
      "low": 424.8299865722656,
      "close": 429.69000244140625,
      "volume": 1283500
    },
    {
      "time": "2026-05-13",
      "open": 429.1199951171875,
      "high": 432.1700134277344,
      "low": 422.9800109863281,
      "close": 427.5400085449219,
      "volume": 1597900
    },
    {
      "time": "2026-05-14",
      "open": 428.989990234375,
      "high": 434.29998779296875,
      "low": 427.8900146484375,
      "close": 432.70001220703125,
      "volume": 933400
    },
    {
      "time": "2026-05-15",
      "open": 435.3699951171875,
      "high": 437,
      "low": 422.5400085449219,
      "close": 423,
      "volume": 1156100
    },
    {
      "time": "2026-05-18",
      "open": 424.82000732421875,
      "high": 430.8800048828125,
      "low": 422.1400146484375,
      "close": 422.7900085449219,
      "volume": 1423600
    },
    {
      "time": "2026-05-19",
      "open": 414.69000244140625,
      "high": 417.2900085449219,
      "low": 398.95001220703125,
      "close": 404.69000244140625,
      "volume": 2695800
    },
    {
      "time": "2026-05-20",
      "open": 404.04998779296875,
      "high": 404.739990234375,
      "low": 394.739990234375,
      "close": 396.6700134277344,
      "volume": 2217300
    },
    {
      "time": "2026-05-21",
      "open": 388,
      "high": 396.6099853515625,
      "low": 386.010009765625,
      "close": 392.55999755859375,
      "volume": 2356500
    },
    {
      "time": "2026-05-22",
      "open": 394,
      "high": 397.54998779296875,
      "low": 388.239990234375,
      "close": 394.07000732421875,
      "volume": 1109800
    },
    {
      "time": "2026-05-26",
      "open": 389.6000061035156,
      "high": 395.2699890136719,
      "low": 388.010009765625,
      "close": 392.4200134277344,
      "volume": 1091700
    },
    {
      "time": "2026-05-27",
      "open": 395.4800109863281,
      "high": 401.6600036621094,
      "low": 391.19000244140625,
      "close": 392.1499938964844,
      "volume": 975700
    },
    {
      "time": "2026-05-28",
      "open": 389.1600036621094,
      "high": 391.9599914550781,
      "low": 381.4100036621094,
      "close": 384.3900146484375,
      "volume": 1603100
    },
    {
      "time": "2026-05-29",
      "open": 382.6300048828125,
      "high": 387.8500061035156,
      "low": 376.510009765625,
      "close": 378.5400085449219,
      "volume": 2352600
    },
    {
      "time": "2026-06-01",
      "open": 371,
      "high": 375.57000732421875,
      "low": 367.42999267578125,
      "close": 370.9599914550781,
      "volume": 2397500
    },
    {
      "time": "2026-06-02",
      "open": 371.42999267578125,
      "high": 376,
      "low": 364.2900085449219,
      "close": 367.3500061035156,
      "volume": 1999700
    },
    {
      "time": "2026-06-03",
      "open": 362.989990234375,
      "high": 367.30999755859375,
      "low": 358.92999267578125,
      "close": 363.2300109863281,
      "volume": 2212200
    },
    {
      "time": "2026-06-04",
      "open": 365.29998779296875,
      "high": 369.25,
      "low": 360.3900146484375,
      "close": 361.8299865722656,
      "volume": 1891400
    },
    {
      "time": "2026-06-05",
      "open": 365.4800109863281,
      "high": 374.010009765625,
      "low": 363.3299865722656,
      "close": 372.1300048828125,
      "volume": 2185900
    },
    {
      "time": "2026-06-08",
      "open": 369.04998779296875,
      "high": 373.45001220703125,
      "low": 356.8900146484375,
      "close": 361.32000732421875,
      "volume": 1610900
    },
    {
      "time": "2026-06-09",
      "open": 365.94000244140625,
      "high": 374.8999938964844,
      "low": 365.67999267578125,
      "close": 374.8999938964844,
      "volume": 1663100
    },
    {
      "time": "2026-06-10",
      "open": 377.57000732421875,
      "high": 380.7099914550781,
      "low": 371.1099853515625,
      "close": 373.3399963378906,
      "volume": 1920500
    },
    {
      "time": "2026-06-11",
      "open": 374.9599914550781,
      "high": 380.6199951171875,
      "low": 373.79998779296875,
      "close": 378.510009765625,
      "volume": 1672200
    },
    {
      "time": "2026-06-12",
      "open": 380.6000061035156,
      "high": 389.9599914550781,
      "low": 378.7699890136719,
      "close": 387.17999267578125,
      "volume": 1811000
    },
    {
      "time": "2026-06-15",
      "open": 392,
      "high": 393,
      "low": 385.1300048828125,
      "close": 389.9700012207031,
      "volume": 1883700
    },
    {
      "time": "2026-06-16",
      "open": 390.7099914550781,
      "high": 399.3800048828125,
      "low": 389.9599914550781,
      "close": 396.92999267578125,
      "volume": 1499500
    },
    {
      "time": "2026-06-17",
      "open": 394.17999267578125,
      "high": 398.8599853515625,
      "low": 383.29998779296875,
      "close": 388.1600036621094,
      "volume": 1462200
    },
    {
      "time": "2026-06-18",
      "open": 389.8500061035156,
      "high": 391.8500061035156,
      "low": 374.30999755859375,
      "close": 375.1700134277344,
      "volume": 2656800
    },
    {
      "time": "2026-06-22",
      "open": 373.4200134277344,
      "high": 376.989990234375,
      "low": 369.4100036621094,
      "close": 376.989990234375,
      "volume": 1632500
    },
    {
      "time": "2026-06-23",
      "open": 384.1600036621094,
      "high": 389.8399963378906,
      "low": 381.0199890136719,
      "close": 386.9200134277344,
      "volume": 1107500
    },
    {
      "time": "2026-06-24",
      "open": 386.5199890136719,
      "high": 393,
      "low": 384.54998779296875,
      "close": 387.760009765625,
      "volume": 1232600
    },
    {
      "time": "2026-06-25",
      "open": 384.75,
      "high": 391,
      "low": 384.6499938964844,
      "close": 386.94000244140625,
      "volume": 1145900
    },
    {
      "time": "2026-06-26",
      "open": 388.8399963378906,
      "high": 394.1300048828125,
      "low": 387.2300109863281,
      "close": 391.67999267578125,
      "volume": 2208300
    },
    {
      "time": "2026-06-29",
      "open": 395,
      "high": 395.0299987792969,
      "low": 389.57000732421875,
      "close": 392.3299865722656,
      "volume": 1225100
    },
    {
      "time": "2026-06-30",
      "open": 392.3999938964844,
      "high": 393.20001220703125,
      "low": 384,
      "close": 389.8900146484375,
      "volume": 1238800
    },
    {
      "time": "2026-07-01",
      "open": 389.7699890136719,
      "high": 394.1499938964844,
      "low": 388.010009765625,
      "close": 393.239990234375,
      "volume": 1177300
    },
    {
      "time": "2026-07-02",
      "open": 397,
      "high": 416.5400085449219,
      "low": 395.1000061035156,
      "close": 410.5,
      "volume": 1628400
    },
    {
      "time": "2026-07-06",
      "open": 414.1300048828125,
      "high": 418.29998779296875,
      "low": 410.2300109863281,
      "close": 417.07000732421875,
      "volume": 1274500
    },
    {
      "time": "2026-07-07",
      "open": 421.5,
      "high": 429.5400085449219,
      "low": 419.42999267578125,
      "close": 423.1099853515625,
      "volume": 1466500
    },
    {
      "time": "2026-07-08",
      "open": 418.8800048828125,
      "high": 418.8800048828125,
      "low": 406.8399963378906,
      "close": 410.6099853515625,
      "volume": 1650400
    },
    {
      "time": "2026-07-09",
      "open": 408.6199951171875,
      "high": 412.4599914550781,
      "low": 402.010009765625,
      "close": 409.010009765625,
      "volume": 1048300
    },
    {
      "time": "2026-07-10",
      "open": 411.3800048828125,
      "high": 414.17999267578125,
      "low": 400.19000244140625,
      "close": 406.5899963378906,
      "volume": 1651200
    },
    {
      "time": "2026-07-13",
      "open": 404,
      "high": 410.8299865722656,
      "low": 389.9599914550781,
      "close": 390.739990234375,
      "volume": 2335900
    },
    {
      "time": "2026-07-14",
      "open": 354.3500061035156,
      "high": 372.92999267578125,
      "low": 353.989990234375,
      "close": 363.6000061035156,
      "volume": 4227500
    },
    {
      "time": "2026-07-15",
      "open": 363,
      "high": 380.6300048828125,
      "low": 363,
      "close": 378.8500061035156,
      "volume": 2179700
    },
    {
      "time": "2026-07-16",
      "open": 379,
      "high": 391.45001220703125,
      "low": 377,
      "close": 385.739990234375,
      "volume": 1921700
    },
    {
      "time": "2026-07-17",
      "open": 384.67999267578125,
      "high": 386.2699890136719,
      "low": 371.1199951171875,
      "close": 371.17999267578125,
      "volume": 1544200
    },
    {
      "time": "2026-07-20",
      "open": 373.44000244140625,
      "high": 376.7799987792969,
      "low": 368,
      "close": 370.4200134277344,
      "volume": 1498600
    },
    {
      "time": "2026-07-21",
      "open": 368.8999938964844,
      "high": 374.17999267578125,
      "low": 366.510009765625,
      "close": 373.0899963378906,
      "volume": 1364800
    },
    {
      "time": "2026-07-22",
      "open": 373.260009765625,
      "high": 377,
      "low": 371.3500061035156,
      "close": 371.8699951171875,
      "volume": 842300
    },
    {
      "time": "2026-07-23",
      "open": 370.0899963378906,
      "high": 378.260009765625,
      "low": 370,
      "close": 376.5,
      "volume": 1481600
    },
    {
      "time": "2026-07-24",
      "open": 381.5299987792969,
      "high": 399,
      "low": 376.4800109863281,
      "close": 382.19000244140625,
      "volume": 2703500
    },
    {
      "time": "2026-07-27",
      "open": 383.6300048828125,
      "high": 392.6600036621094,
      "low": 383.6300048828125,
      "close": 389.6199951171875,
      "volume": 1979700
    },
    {
      "time": "2026-07-28",
      "open": 396.2200012207031,
      "high": 419.2200012207031,
      "low": 392.1400146484375,
      "close": 418.19000244140625,
      "volume": 2925400
    },
    {
      "time": "2026-07-29",
      "open": 418.1099853515625,
      "high": 421.30999755859375,
      "low": 405.760009765625,
      "close": 408.17999267578125,
      "volume": 1849800
    },
    {
      "time": "2026-07-30",
      "open": 402.6499938964844,
      "high": 406.760009765625,
      "low": 394.739990234375,
      "close": 395.7900085449219,
      "volume": 1244300
    },
    {
      "time": "2026-07-31",
      "open": 395.5,
      "high": 404.5199890136719,
      "low": 391.3800048828125,
      "close": 402.5899963378906,
      "volume": 1255900
    },
    {
      "time": "2026-08-03",
      "open": 404.7099914550781,
      "high": 415.6199951171875,
      "low": 402.2799987792969,
      "close": 406.6099853515625,
      "volume": 1176700
    },
    {
      "time": "2026-08-04",
      "open": 401.95001220703125,
      "high": 403.9200134277344,
      "low": 395.55999755859375,
      "close": 400.7300109863281,
      "volume": 1318800
    },
    {
      "time": "2026-08-05",
      "open": 401.3800048828125,
      "high": 411.45001220703125,
      "low": 399.75,
      "close": 409.6400146484375,
      "volume": 1124700
    },
    {
      "time": "2026-08-06",
      "open": 412,
      "high": 415.7300109863281,
      "low": 405.3299865722656,
      "close": 408.8900146484375,
      "volume": 986700
    },
    {
      "time": "2026-08-07",
      "open": 404.29998779296875,
      "high": 414.4700012207031,
      "low": 401.57000732421875,
      "close": 413.3599853515625,
      "volume": 1071800
    },
    {
      "time": "2026-08-10",
      "open": 410.0299987792969,
      "high": 416.42999267578125,
      "low": 407.8500061035156,
      "close": 414.0299987792969,
      "volume": 1036300
    },
    {
      "time": "2026-08-11",
      "open": 412.3699951171875,
      "high": 419.3299865722656,
      "low": 409.75,
      "close": 411.44000244140625,
      "volume": 1122000
    },
    {
      "time": "2026-08-12",
      "open": 408,
      "high": 417.1300048828125,
      "low": 406.6600036621094,
      "close": 414.5899963378906,
      "volume": 1172100
    },
    {
      "time": "2026-08-13",
      "open": 414.5899963378906,
      "high": 415.8500061035156,
      "low": 405.2699890136719,
      "close": 411.739990234375,
      "volume": 1079800
    },
    {
      "time": "2026-08-14",
      "open": 410.4599914550781,
      "high": 412.69000244140625,
      "low": 403.7799987792969,
      "close": 404.67999267578125,
      "volume": 936700
    },
    {
      "time": "2026-08-17",
      "open": 401,
      "high": 407.32000732421875,
      "low": 400,
      "close": 404.9800109863281,
      "volume": 1005600
    },
    {
      "time": "2026-08-18",
      "open": 409.04998779296875,
      "high": 417.989990234375,
      "low": 406.1499938964844,
      "close": 411.7300109863281,
      "volume": 1450000
    },
    {
      "time": "2026-08-19",
      "open": 411.0799865722656,
      "high": 422,
      "low": 406.80999755859375,
      "close": 407.04998779296875,
      "volume": 1436600
    },
    {
      "time": "2026-08-20",
      "open": 403.3500061035156,
      "high": 411.1400146484375,
      "low": 403.3500061035156,
      "close": 406.2699890136719,
      "volume": 1063600
    },
    {
      "time": "2026-08-21",
      "open": 409.55999755859375,
      "high": 431.3999938964844,
      "low": 408.94000244140625,
      "close": 429.19000244140625,
      "volume": 2058000
    },
    {
      "time": "2026-08-24",
      "open": 433.25,
      "high": 436.5,
      "low": 427.2300109863281,
      "close": 429.239990234375,
      "volume": 1323600
    },
    {
      "time": "2026-08-25",
      "open": 426.9700012207031,
      "high": 430.6000061035156,
      "low": 425.8900146484375,
      "close": 428.760009765625,
      "volume": 790200
    },
    {
      "time": "2026-08-26",
      "open": 427.5,
      "high": 433.5,
      "low": 424.5,
      "close": 427.1600036621094,
      "volume": 1318200
    },
    {
      "time": "2026-08-27",
      "open": 424.6099853515625,
      "high": 426.57000732421875,
      "low": 417.9200134277344,
      "close": 419.3399963378906,
      "volume": 974500
    },
    {
      "time": "2026-08-28",
      "open": 423.760009765625,
      "high": 426.3699951171875,
      "low": 416.5199890136719,
      "close": 417.82000732421875,
      "volume": 1000900
    },
    {
      "time": "2026-08-31",
      "open": 415.3999938964844,
      "high": 419.80999755859375,
      "low": 414.1199951171875,
      "close": 414.45001220703125,
      "volume": 1306100
    },
    {
      "time": "2026-09-01",
      "open": 418.42999267578125,
      "high": 423.4200134277344,
      "low": 412.2900085449219,
      "close": 413.5799865722656,
      "volume": 1258000
    },
    {
      "time": "2026-09-02",
      "open": 412.4599914550781,
      "high": 414.5,
      "low": 396.7699890136719,
      "close": 402.05999755859375,
      "volume": 1534900
    },
    {
      "time": "2026-09-03",
      "open": 406.79998779296875,
      "high": 413.1300048828125,
      "low": 401.4100036621094,
      "close": 409.20001220703125,
      "volume": 1362300
    },
    {
      "time": "2026-09-04",
      "open": 404.29998779296875,
      "high": 419.57000732421875,
      "low": 401,
      "close": 405,
      "volume": 971300
    },
    {
      "time": "2026-09-08",
      "open": 401.54998779296875,
      "high": 411.75,
      "low": 397.6000061035156,
      "close": 402.0199890136719,
      "volume": 1764700
    },
    {
      "time": "2026-09-09",
      "open": 398.4700012207031,
      "high": 426.8299865722656,
      "low": 396,
      "close": 421.8299865722656,
      "volume": 2146900
    },
    {
      "time": "2026-09-10",
      "open": 422.6099853515625,
      "high": 426.80999755859375,
      "low": 415.0400085449219,
      "close": 421.2099914550781,
      "volume": 1408100
    },
    {
      "time": "2026-09-11",
      "open": 423.7900085449219,
      "high": 429.4200134277344,
      "low": 420.7900085449219,
      "close": 426.94000244140625,
      "volume": 1321300
    },
    {
      "time": "2026-09-14",
      "open": 429.9599914550781,
      "high": 433.79998779296875,
      "low": 420,
      "close": 425.4599914550781,
      "volume": 695765
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 441.01499938964844
    },
    {
      "time": "2025-11-24",
      "value": 442.9723992919922
    },
    {
      "time": "2025-11-25",
      "value": 445.2943988037109
    },
    {
      "time": "2025-11-26",
      "value": 447.6017987060547
    },
    {
      "time": "2025-11-28",
      "value": 449.74639892578125
    },
    {
      "time": "2025-12-01",
      "value": 451.76039916992187
    },
    {
      "time": "2025-12-02",
      "value": 453.6217993164062
    },
    {
      "time": "2025-12-03",
      "value": 455.16819885253904
    },
    {
      "time": "2025-12-04",
      "value": 456.5889990234375
    },
    {
      "time": "2025-12-05",
      "value": 458.0251989746094
    },
    {
      "time": "2025-12-08",
      "value": 459.34659912109373
    },
    {
      "time": "2025-12-09",
      "value": 460.69819885253906
    },
    {
      "time": "2025-12-10",
      "value": 461.548798828125
    },
    {
      "time": "2025-12-11",
      "value": 462.6743988037109
    },
    {
      "time": "2025-12-12",
      "value": 463.83599853515625
    },
    {
      "time": "2025-12-15",
      "value": 464.78479858398435
    },
    {
      "time": "2025-12-16",
      "value": 465.5095989990234
    },
    {
      "time": "2025-12-17",
      "value": 466.19519897460935
    },
    {
      "time": "2025-12-18",
      "value": 467.0009991455078
    },
    {
      "time": "2025-12-19",
      "value": 468.0831994628906
    },
    {
      "time": "2025-12-22",
      "value": 469.2209991455078
    },
    {
      "time": "2025-12-23",
      "value": 470.48819946289063
    },
    {
      "time": "2025-12-24",
      "value": 471.6013995361328
    },
    {
      "time": "2025-12-26",
      "value": 472.73899963378904
    },
    {
      "time": "2025-12-29",
      "value": 473.8273992919922
    },
    {
      "time": "2025-12-30",
      "value": 474.7693994140625
    },
    {
      "time": "2025-12-31",
      "value": 475.44359924316404
    },
    {
      "time": "2026-01-02",
      "value": 476.2111993408203
    },
    {
      "time": "2026-01-05",
      "value": 476.9439990234375
    },
    {
      "time": "2026-01-06",
      "value": 477.81279907226565
    },
    {
      "time": "2026-01-07",
      "value": 478.28499877929687
    },
    {
      "time": "2026-01-08",
      "value": 478.50819885253907
    },
    {
      "time": "2026-01-09",
      "value": 478.6203991699219
    },
    {
      "time": "2026-01-12",
      "value": 478.7387994384766
    },
    {
      "time": "2026-01-13",
      "value": 478.98919982910155
    },
    {
      "time": "2026-01-14",
      "value": 479.3723999023438
    },
    {
      "time": "2026-01-15",
      "value": 479.81719970703125
    },
    {
      "time": "2026-01-16",
      "value": 479.76940002441404
    },
    {
      "time": "2026-01-20",
      "value": 479.5929998779297
    },
    {
      "time": "2026-01-21",
      "value": 479.47460021972654
    },
    {
      "time": "2026-01-22",
      "value": 479.26920043945313
    },
    {
      "time": "2026-01-23",
      "value": 479.50080078125
    },
    {
      "time": "2026-01-26",
      "value": 479.7022009277344
    },
    {
      "time": "2026-01-27",
      "value": 480.34680114746095
    },
    {
      "time": "2026-01-28",
      "value": 480.70580139160154
    },
    {
      "time": "2026-01-29",
      "value": 480.9034014892578
    },
    {
      "time": "2026-01-30",
      "value": 481.1268011474609
    },
    {
      "time": "2026-02-02",
      "value": 481.5010009765625
    },
    {
      "time": "2026-02-03",
      "value": 481.8640008544922
    },
    {
      "time": "2026-02-04",
      "value": 482.211201171875
    },
    {
      "time": "2026-02-05",
      "value": 482.6664013671875
    },
    {
      "time": "2026-02-06",
      "value": 482.67940124511716
    },
    {
      "time": "2026-02-09",
      "value": 482.3132019042969
    },
    {
      "time": "2026-02-10",
      "value": 482.05900146484373
    },
    {
      "time": "2026-02-11",
      "value": 482.5226007080078
    },
    {
      "time": "2026-02-12",
      "value": 483.1670001220703
    },
    {
      "time": "2026-02-13",
      "value": 483.9665997314453
    },
    {
      "time": "2026-02-17",
      "value": 484.9268005371094
    },
    {
      "time": "2026-02-18",
      "value": 485.8740008544922
    },
    {
      "time": "2026-02-19",
      "value": 486.7132000732422
    },
    {
      "time": "2026-02-20",
      "value": 487.65619995117186
    },
    {
      "time": "2026-02-23",
      "value": 488.60559936523435
    },
    {
      "time": "2026-02-24",
      "value": 489.7613995361328
    },
    {
      "time": "2026-02-25",
      "value": 490.92579956054686
    },
    {
      "time": "2026-02-26",
      "value": 491.7479998779297
    },
    {
      "time": "2026-02-27",
      "value": 492.8023999023437
    },
    {
      "time": "2026-03-02",
      "value": 494.06499938964845
    },
    {
      "time": "2026-03-03",
      "value": 495.4639990234375
    },
    {
      "time": "2026-03-04",
      "value": 497.02099853515625
    },
    {
      "time": "2026-03-05",
      "value": 498.2507977294922
    },
    {
      "time": "2026-03-06",
      "value": 499.4663977050781
    },
    {
      "time": "2026-03-09",
      "value": 500.88819763183596
    },
    {
      "time": "2026-03-10",
      "value": 502.1597979736328
    },
    {
      "time": "2026-03-11",
      "value": 503.36279846191405
    },
    {
      "time": "2026-03-12",
      "value": 504.5339990234375
    },
    {
      "time": "2026-03-13",
      "value": 505.7281982421875
    },
    {
      "time": "2026-03-16",
      "value": 506.89479858398437
    },
    {
      "time": "2026-03-17",
      "value": 507.68439819335936
    },
    {
      "time": "2026-03-18",
      "value": 508.1687982177734
    },
    {
      "time": "2026-03-19",
      "value": 508.4897979736328
    },
    {
      "time": "2026-03-20",
      "value": 508.9543981933594
    },
    {
      "time": "2026-03-23",
      "value": 509.2655981445312
    },
    {
      "time": "2026-03-24",
      "value": 509.5385980224609
    },
    {
      "time": "2026-03-25",
      "value": 509.73259765625
    },
    {
      "time": "2026-03-26",
      "value": 509.75259765625
    },
    {
      "time": "2026-03-27",
      "value": 509.6127978515625
    },
    {
      "time": "2026-03-30",
      "value": 509.29339782714845
    },
    {
      "time": "2026-03-31",
      "value": 509.3723974609375
    },
    {
      "time": "2026-04-01",
      "value": 509.5797973632813
    },
    {
      "time": "2026-04-02",
      "value": 509.7077972412109
    },
    {
      "time": "2026-04-06",
      "value": 510.0593975830078
    },
    {
      "time": "2026-04-07",
      "value": 510.4333972167969
    },
    {
      "time": "2026-04-08",
      "value": 511.08819702148435
    },
    {
      "time": "2026-04-09",
      "value": 511.11519714355467
    },
    {
      "time": "2026-04-10",
      "value": 511.1999969482422
    },
    {
      "time": "2026-04-13",
      "value": 511.49779724121095
    },
    {
      "time": "2026-04-14",
      "value": 511.7055975341797
    },
    {
      "time": "2026-04-15",
      "value": 511.5401971435547
    },
    {
      "time": "2026-04-16",
      "value": 511.2153973388672
    },
    {
      "time": "2026-04-17",
      "value": 511.10259704589845
    },
    {
      "time": "2026-04-20",
      "value": 510.3899969482422
    },
    {
      "time": "2026-04-21",
      "value": 509.7797967529297
    },
    {
      "time": "2026-04-22",
      "value": 509.25579650878905
    },
    {
      "time": "2026-04-23",
      "value": 508.6953967285156
    },
    {
      "time": "2026-04-24",
      "value": 506.7151971435547
    },
    {
      "time": "2026-04-27",
      "value": 504.92619750976564
    },
    {
      "time": "2026-04-28",
      "value": 502.75879821777346
    },
    {
      "time": "2026-04-29",
      "value": 500.75879760742185
    },
    {
      "time": "2026-04-30",
      "value": 498.7473974609375
    },
    {
      "time": "2026-05-01",
      "value": 496.8359979248047
    },
    {
      "time": "2026-05-04",
      "value": 494.7335980224609
    },
    {
      "time": "2026-05-05",
      "value": 492.5899987792969
    },
    {
      "time": "2026-05-06",
      "value": 490.6485986328125
    },
    {
      "time": "2026-05-07",
      "value": 488.41759826660154
    },
    {
      "time": "2026-05-08",
      "value": 486.60379821777343
    },
    {
      "time": "2026-05-11",
      "value": 484.5371978759766
    },
    {
      "time": "2026-05-12",
      "value": 482.47259826660155
    },
    {
      "time": "2026-05-13",
      "value": 480.1873986816406
    },
    {
      "time": "2026-05-14",
      "value": 477.9531994628906
    },
    {
      "time": "2026-05-15",
      "value": 475.72380004882814
    },
    {
      "time": "2026-05-18",
      "value": 473.52340026855467
    },
    {
      "time": "2026-05-19",
      "value": 470.71460021972655
    },
    {
      "time": "2026-05-20",
      "value": 467.8952001953125
    },
    {
      "time": "2026-05-21",
      "value": 465.00079956054685
    },
    {
      "time": "2026-05-22",
      "value": 462.23059936523435
    },
    {
      "time": "2026-05-26",
      "value": 459.4196002197266
    },
    {
      "time": "2026-05-27",
      "value": 456.7588000488281
    },
    {
      "time": "2026-05-28",
      "value": 454.24920043945315
    },
    {
      "time": "2026-05-29",
      "value": 451.7790008544922
    },
    {
      "time": "2026-06-01",
      "value": 449.20520080566405
    },
    {
      "time": "2026-06-02",
      "value": 446.67460083007813
    },
    {
      "time": "2026-06-03",
      "value": 444.0476013183594
    },
    {
      "time": "2026-06-04",
      "value": 441.56980102539063
    },
    {
      "time": "2026-06-05",
      "value": 439.3320013427734
    },
    {
      "time": "2026-06-08",
      "value": 436.9520013427734
    },
    {
      "time": "2026-06-09",
      "value": 435.0130010986328
    },
    {
      "time": "2026-06-10",
      "value": 433.1232012939453
    },
    {
      "time": "2026-06-11",
      "value": 431.2286016845703
    },
    {
      "time": "2026-06-12",
      "value": 429.4772015380859
    },
    {
      "time": "2026-06-15",
      "value": 427.83980163574216
    },
    {
      "time": "2026-06-16",
      "value": 426.1000012207031
    },
    {
      "time": "2026-06-17",
      "value": 424.0716015625
    },
    {
      "time": "2026-06-18",
      "value": 421.47260192871096
    },
    {
      "time": "2026-06-22",
      "value": 418.8686016845703
    },
    {
      "time": "2026-06-23",
      "value": 416.6976019287109
    },
    {
      "time": "2026-06-24",
      "value": 414.50440185546876
    },
    {
      "time": "2026-06-25",
      "value": 412.2700018310547
    },
    {
      "time": "2026-06-26",
      "value": 410.332001953125
    },
    {
      "time": "2026-06-29",
      "value": 408.5192016601562
    },
    {
      "time": "2026-06-30",
      "value": 406.557001953125
    },
    {
      "time": "2026-07-01",
      "value": 404.85920166015626
    },
    {
      "time": "2026-07-02",
      "value": 403.6456018066406
    },
    {
      "time": "2026-07-06",
      "value": 402.56020202636716
    },
    {
      "time": "2026-07-07",
      "value": 401.5418017578125
    },
    {
      "time": "2026-07-08",
      "value": 401.1048016357422
    },
    {
      "time": "2026-07-09",
      "value": 400.3696020507812
    },
    {
      "time": "2026-07-10",
      "value": 399.86300170898437
    },
    {
      "time": "2026-07-13",
      "value": 398.9822015380859
    },
    {
      "time": "2026-07-14",
      "value": 397.5652014160156
    },
    {
      "time": "2026-07-15",
      "value": 396.48040161132815
    },
    {
      "time": "2026-07-16",
      "value": 395.6516015625
    },
    {
      "time": "2026-07-17",
      "value": 394.4994012451172
    },
    {
      "time": "2026-07-20",
      "value": 393.31880126953126
    },
    {
      "time": "2026-07-21",
      "value": 392.2002014160156
    },
    {
      "time": "2026-07-22",
      "value": 390.9338012695313
    },
    {
      "time": "2026-07-23",
      "value": 389.9364013671875
    },
    {
      "time": "2026-07-24",
      "value": 388.9864013671875
    },
    {
      "time": "2026-07-27",
      "value": 388.22800109863283
    },
    {
      "time": "2026-07-28",
      "value": 387.9378009033203
    },
    {
      "time": "2026-07-29",
      "value": 387.64140075683594
    },
    {
      "time": "2026-07-30",
      "value": 387.1014007568359
    },
    {
      "time": "2026-07-31",
      "value": 387.0594006347656
    },
    {
      "time": "2026-08-03",
      "value": 387.25820007324216
    },
    {
      "time": "2026-08-04",
      "value": 387.4216003417969
    },
    {
      "time": "2026-08-05",
      "value": 387.7330004882813
    },
    {
      "time": "2026-08-06",
      "value": 388.0624005126953
    },
    {
      "time": "2026-08-07",
      "value": 388.4866003417969
    },
    {
      "time": "2026-08-10",
      "value": 389.07940002441404
    },
    {
      "time": "2026-08-11",
      "value": 389.7373999023437
    },
    {
      "time": "2026-08-12",
      "value": 390.61
    },
    {
      "time": "2026-08-13",
      "value": 391.4977996826172
    },
    {
      "time": "2026-08-14",
      "value": 392.32679931640627
    },
    {
      "time": "2026-08-17",
      "value": 393.1897998046875
    },
    {
      "time": "2026-08-18",
      "value": 393.9817999267578
    },
    {
      "time": "2026-08-19",
      "value": 394.89639953613283
    },
    {
      "time": "2026-08-20",
      "value": 395.52379943847654
    },
    {
      "time": "2026-08-21",
      "value": 396.6407995605469
    },
    {
      "time": "2026-08-24",
      "value": 397.65539916992185
    },
    {
      "time": "2026-08-25",
      "value": 398.48699951171875
    },
    {
      "time": "2026-08-26",
      "value": 399.23079956054687
    },
    {
      "time": "2026-08-27",
      "value": 399.6789996337891
    },
    {
      "time": "2026-08-28",
      "value": 400.27219970703123
    },
    {
      "time": "2026-08-31",
      "value": 401.0577996826172
    },
    {
      "time": "2026-09-01",
      "value": 401.789599609375
    },
    {
      "time": "2026-09-02",
      "value": 402.0923992919922
    },
    {
      "time": "2026-09-03",
      "value": 402.5211993408203
    },
    {
      "time": "2026-09-04",
      "value": 402.8823992919922
    },
    {
      "time": "2026-09-08",
      "value": 403.08919921875
    },
    {
      "time": "2026-09-09",
      "value": 403.67919921875
    },
    {
      "time": "2026-09-10",
      "value": 404.3055987548828
    },
    {
      "time": "2026-09-11",
      "value": 404.97959899902344
    },
    {
      "time": "2026-09-14",
      "value": 405.278798828125
    }
  ],
  "analysis": null
}