{
  "ok": true,
  "cached": false,
  "ticker": "HUM",
  "price": 389.32,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-02-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-08-08",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "The Real Price of UnitedHealth Stock Is Two Years Away",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/53514386-4973-335d-a4d0-1104caa06f37/the-real-price-of.html",
      "published": "2026-07-24"
    },
    {
      "title": "Can Humana Beat Q2 Earnings Estimates on Growing Premiums?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/humana-beat-q2-earnings-estimates-163900036.html",
      "published": "2026-07-24"
    },
    {
      "title": "MOH Q2 Earnings Beat on Lower Operating Expenses, 2026 EPS View Raised",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/moh-q2-earnings-beat-lower-180700021.html",
      "published": "2026-07-23"
    },
    {
      "title": "Is Centene Stock a Smart Buy Ahead of Q2 Earnings? Key Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/centene-stock-smart-buy-ahead-154100347.html",
      "published": "2026-07-22"
    },
    {
      "title": "Healthcare Services Group Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/8831245e-905d-33ac-bc58-52a38461395d/healthcare-services-group-q2.html",
      "published": "2026-07-22"
    },
    {
      "title": "Humana (HUM) Expected to Beat Earnings Estimates: Should You Buy?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/humana-hum-expected-beat-earnings-140017898.html",
      "published": "2026-07-22"
    },
    {
      "title": "The Hidden Engine Behind Elevance Health Stock's Next Climb",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/0a180e8b-0edc-3050-bd62-f22bfa85a201/the-hidden-engine-behind.html",
      "published": "2026-07-21"
    },
    {
      "title": "What Kept Coming Up When Analysts Grilled UNH",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/b8e24306-b509-34c6-8848-84fab8295a2a/what-kept-coming-up-when.html",
      "published": "2026-07-21"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 231.10000610351562,
      "high": 239.82000732421875,
      "low": 231.10000610351562,
      "close": 237.97999572753906,
      "volume": 1569800
    },
    {
      "time": "2025-07-28",
      "open": 237.10000610351562,
      "high": 239.42999267578125,
      "low": 231.10000610351562,
      "close": 231.52000427246094,
      "volume": 1791700
    },
    {
      "time": "2025-07-29",
      "open": 229.82000732421875,
      "high": 237.27999877929688,
      "low": 227.50999450683594,
      "close": 232.6199951171875,
      "volume": 2089100
    },
    {
      "time": "2025-07-30",
      "open": 249.58999633789062,
      "high": 265.25,
      "low": 240.83999633789062,
      "close": 261.4700012207031,
      "volume": 6384000
    },
    {
      "time": "2025-07-31",
      "open": 260.1300048828125,
      "high": 261.4700012207031,
      "low": 247.9499969482422,
      "close": 249.8699951171875,
      "volume": 3140900
    },
    {
      "time": "2025-08-01",
      "open": 249.50999450683594,
      "high": 252,
      "low": 244.8300018310547,
      "close": 247.25999450683594,
      "volume": 1756100
    },
    {
      "time": "2025-08-04",
      "open": 248.8300018310547,
      "high": 250.66000366210938,
      "low": 245.35000610351562,
      "close": 247.35000610351562,
      "volume": 1316300
    },
    {
      "time": "2025-08-05",
      "open": 244.92999267578125,
      "high": 258.8900146484375,
      "low": 244.10000610351562,
      "close": 254.47000122070312,
      "volume": 1936900
    },
    {
      "time": "2025-08-06",
      "open": 253.4600067138672,
      "high": 259.4599914550781,
      "low": 252.42999267578125,
      "close": 256.6199951171875,
      "volume": 1263400
    },
    {
      "time": "2025-08-07",
      "open": 257.5299987792969,
      "high": 259,
      "low": 252.5500030517578,
      "close": 256.1400146484375,
      "volume": 850400
    },
    {
      "time": "2025-08-08",
      "open": 256.760009765625,
      "high": 267.4200134277344,
      "low": 255.63999938964844,
      "close": 266.67999267578125,
      "volume": 1678300
    },
    {
      "time": "2025-08-11",
      "open": 267.25,
      "high": 271.94000244140625,
      "low": 265,
      "close": 266.6700134277344,
      "volume": 1749500
    },
    {
      "time": "2025-08-12",
      "open": 266.95001220703125,
      "high": 275.6300048828125,
      "low": 265.8500061035156,
      "close": 274.94000244140625,
      "volume": 1547200
    },
    {
      "time": "2025-08-13",
      "open": 276.5199890136719,
      "high": 283.489990234375,
      "low": 275.32000732421875,
      "close": 281.989990234375,
      "volume": 2064400
    },
    {
      "time": "2025-08-14",
      "open": 280.82000732421875,
      "high": 283.8999938964844,
      "low": 279.0899963378906,
      "close": 281.3399963378906,
      "volume": 1144800
    },
    {
      "time": "2025-08-15",
      "open": 287.20001220703125,
      "high": 290.6499938964844,
      "low": 284.6199951171875,
      "close": 286.3900146484375,
      "volume": 1738600
    },
    {
      "time": "2025-08-18",
      "open": 289.3599853515625,
      "high": 290.8699951171875,
      "low": 287,
      "close": 287.19000244140625,
      "volume": 1298000
    },
    {
      "time": "2025-08-19",
      "open": 286.67999267578125,
      "high": 292.0199890136719,
      "low": 285.2099914550781,
      "close": 288.25,
      "volume": 1534200
    },
    {
      "time": "2025-08-20",
      "open": 288.29998779296875,
      "high": 290.1700134277344,
      "low": 285.4100036621094,
      "close": 290,
      "volume": 1247700
    },
    {
      "time": "2025-08-21",
      "open": 290.2799987792969,
      "high": 296.739990234375,
      "low": 288.2799987792969,
      "close": 294.4700012207031,
      "volume": 1496200
    },
    {
      "time": "2025-08-22",
      "open": 296.8500061035156,
      "high": 301.6199951171875,
      "low": 295.8999938964844,
      "close": 299.510009765625,
      "volume": 1615500
    },
    {
      "time": "2025-08-25",
      "open": 299.5899963378906,
      "high": 300.5,
      "low": 295,
      "close": 297.20001220703125,
      "volume": 880100
    },
    {
      "time": "2025-08-26",
      "open": 296.7699890136719,
      "high": 300.7799987792969,
      "low": 295,
      "close": 298.8699951171875,
      "volume": 1010500
    },
    {
      "time": "2025-08-27",
      "open": 298.29998779296875,
      "high": 301.32000732421875,
      "low": 296.44000244140625,
      "close": 297.260009765625,
      "volume": 859300
    },
    {
      "time": "2025-08-28",
      "open": 297.239990234375,
      "high": 299.80999755859375,
      "low": 294.29998779296875,
      "close": 297.8900146484375,
      "volume": 997500
    },
    {
      "time": "2025-08-29",
      "open": 297.55999755859375,
      "high": 304.07000732421875,
      "low": 297,
      "close": 303.6600036621094,
      "volume": 1100000
    },
    {
      "time": "2025-09-02",
      "open": 304.5899963378906,
      "high": 314.2799987792969,
      "low": 303.010009765625,
      "close": 310.05999755859375,
      "volume": 1966100
    },
    {
      "time": "2025-09-03",
      "open": 308.9100036621094,
      "high": 314.2799987792969,
      "low": 306.1400146484375,
      "close": 311.9800109863281,
      "volume": 1739400
    },
    {
      "time": "2025-09-04",
      "open": 310.92999267578125,
      "high": 313.7099914550781,
      "low": 308.0199890136719,
      "close": 312,
      "volume": 1621300
    },
    {
      "time": "2025-09-05",
      "open": 311.4599914550781,
      "high": 315.3500061035156,
      "low": 306.5299987792969,
      "close": 307.9200134277344,
      "volume": 1504600
    },
    {
      "time": "2025-09-08",
      "open": 309.8999938964844,
      "high": 311.5899963378906,
      "low": 302.7699890136719,
      "close": 310.3800048828125,
      "volume": 1147300
    },
    {
      "time": "2025-09-09",
      "open": 312.1400146484375,
      "high": 314.5400085449219,
      "low": 271.20001220703125,
      "close": 273.0199890136719,
      "volume": 4844000
    },
    {
      "time": "2025-09-10",
      "open": 270.010009765625,
      "high": 273.8699951171875,
      "low": 254,
      "close": 273.5799865722656,
      "volume": 4315700
    },
    {
      "time": "2025-09-11",
      "open": 275.7099914550781,
      "high": 282.489990234375,
      "low": 271.0199890136719,
      "close": 278.7200012207031,
      "volume": 2057000
    },
    {
      "time": "2025-09-12",
      "open": 276.989990234375,
      "high": 279.94000244140625,
      "low": 274.20001220703125,
      "close": 276.44000244140625,
      "volume": 1138400
    },
    {
      "time": "2025-09-15",
      "open": 275.29998779296875,
      "high": 276.8999938964844,
      "low": 271.1000061035156,
      "close": 275.4200134277344,
      "volume": 1277600
    },
    {
      "time": "2025-09-16",
      "open": 272,
      "high": 273.5,
      "low": 264.8399963378906,
      "close": 272.32000732421875,
      "volume": 2637100
    },
    {
      "time": "2025-09-17",
      "open": 273,
      "high": 273.8500061035156,
      "low": 267.6600036621094,
      "close": 269.3900146484375,
      "volume": 1491900
    },
    {
      "time": "2025-09-18",
      "open": 270.239990234375,
      "high": 272,
      "low": 264.79998779296875,
      "close": 264.8599853515625,
      "volume": 1355100
    },
    {
      "time": "2025-09-19",
      "open": 263.69000244140625,
      "high": 263.69000244140625,
      "low": 250.24000549316406,
      "close": 252.66000366210938,
      "volume": 4957800
    },
    {
      "time": "2025-09-22",
      "open": 250.8000030517578,
      "high": 258.5799865722656,
      "low": 248.5,
      "close": 257.8699951171875,
      "volume": 1927000
    },
    {
      "time": "2025-09-23",
      "open": 257.5299987792969,
      "high": 262.6300048828125,
      "low": 256.2900085449219,
      "close": 258.32000732421875,
      "volume": 1612900
    },
    {
      "time": "2025-09-24",
      "open": 257.7200012207031,
      "high": 263.3999938964844,
      "low": 257.7200012207031,
      "close": 261.9700012207031,
      "volume": 1569100
    },
    {
      "time": "2025-09-25",
      "open": 262,
      "high": 263.2900085449219,
      "low": 252.67999267578125,
      "close": 254.42999267578125,
      "volume": 2208600
    },
    {
      "time": "2025-09-26",
      "open": 256.20001220703125,
      "high": 257.92999267578125,
      "low": 253.16000366210938,
      "close": 254.9499969482422,
      "volume": 1255900
    },
    {
      "time": "2025-09-29",
      "open": 255.3800048828125,
      "high": 256.1000061035156,
      "low": 252.4499969482422,
      "close": 255.22999572753906,
      "volume": 1184600
    },
    {
      "time": "2025-09-30",
      "open": 253.6699981689453,
      "high": 261.9100036621094,
      "low": 253.6699981689453,
      "close": 260.1700134277344,
      "volume": 1603100
    },
    {
      "time": "2025-10-01",
      "open": 259.9599914550781,
      "high": 261.7799987792969,
      "low": 244.4600067138672,
      "close": 246.77000427246094,
      "volume": 2802400
    },
    {
      "time": "2025-10-02",
      "open": 246.22000122070312,
      "high": 266.8699951171875,
      "low": 239,
      "close": 256.6199951171875,
      "volume": 5300500
    },
    {
      "time": "2025-10-03",
      "open": 256.4800109863281,
      "high": 287.510009765625,
      "low": 255.00999450683594,
      "close": 283.7200012207031,
      "volume": 4476300
    },
    {
      "time": "2025-10-06",
      "open": 284.4100036621094,
      "high": 296.25,
      "low": 283,
      "close": 295.20001220703125,
      "volume": 2777800
    },
    {
      "time": "2025-10-07",
      "open": 298.2900085449219,
      "high": 298.75,
      "low": 290.7900085449219,
      "close": 295.25,
      "volume": 1787400
    },
    {
      "time": "2025-10-08",
      "open": 295.6700134277344,
      "high": 302.7900085449219,
      "low": 293.42999267578125,
      "close": 298.0400085449219,
      "volume": 1551300
    },
    {
      "time": "2025-10-09",
      "open": 301.0199890136719,
      "high": 301.0199890136719,
      "low": 290.05999755859375,
      "close": 290.6000061035156,
      "volume": 948000
    },
    {
      "time": "2025-10-10",
      "open": 285.9700012207031,
      "high": 285.989990234375,
      "low": 275.92999267578125,
      "close": 280.2200012207031,
      "volume": 1610500
    },
    {
      "time": "2025-10-13",
      "open": 280.239990234375,
      "high": 281,
      "low": 270.3500061035156,
      "close": 271,
      "volume": 1671600
    },
    {
      "time": "2025-10-14",
      "open": 266.1199951171875,
      "high": 268,
      "low": 257.94000244140625,
      "close": 261.6099853515625,
      "volume": 2745200
    },
    {
      "time": "2025-10-15",
      "open": 260.6000061035156,
      "high": 262.510009765625,
      "low": 256.69000244140625,
      "close": 262.1700134277344,
      "volume": 1422700
    },
    {
      "time": "2025-10-16",
      "open": 262.1700134277344,
      "high": 267.3800048828125,
      "low": 261.20001220703125,
      "close": 267.2799987792969,
      "volume": 1521000
    },
    {
      "time": "2025-10-17",
      "open": 266,
      "high": 279.1400146484375,
      "low": 266,
      "close": 275.010009765625,
      "volume": 2142500
    },
    {
      "time": "2025-10-20",
      "open": 275.6499938964844,
      "high": 284.0400085449219,
      "low": 275.6499938964844,
      "close": 284,
      "volume": 1071300
    },
    {
      "time": "2025-10-21",
      "open": 284.6700134277344,
      "high": 295.489990234375,
      "low": 281.92999267578125,
      "close": 295.20001220703125,
      "volume": 1909900
    },
    {
      "time": "2025-10-22",
      "open": 295,
      "high": 295.20001220703125,
      "low": 287.29998779296875,
      "close": 287.7200012207031,
      "volume": 972200
    },
    {
      "time": "2025-10-23",
      "open": 283.3800048828125,
      "high": 293.1400146484375,
      "low": 280.70001220703125,
      "close": 291.29998779296875,
      "volume": 881600
    },
    {
      "time": "2025-10-24",
      "open": 291.0299987792969,
      "high": 292,
      "low": 287.6499938964844,
      "close": 290.6499938964844,
      "volume": 791900
    },
    {
      "time": "2025-10-27",
      "open": 290.44000244140625,
      "high": 294.55999755859375,
      "low": 290.32000732421875,
      "close": 292.3399963378906,
      "volume": 1027000
    },
    {
      "time": "2025-10-28",
      "open": 297.2099914550781,
      "high": 299.67999267578125,
      "low": 288.010009765625,
      "close": 294.79998779296875,
      "volume": 1329400
    },
    {
      "time": "2025-10-29",
      "open": 293.8800048828125,
      "high": 296.489990234375,
      "low": 291.3399963378906,
      "close": 292.6700134277344,
      "volume": 1337300
    },
    {
      "time": "2025-10-30",
      "open": 293,
      "high": 293.8500061035156,
      "low": 284,
      "close": 285.6099853515625,
      "volume": 1790900
    },
    {
      "time": "2025-10-31",
      "open": 285.70001220703125,
      "high": 287.1499938964844,
      "low": 277.6000061035156,
      "close": 278.19000244140625,
      "volume": 1782400
    },
    {
      "time": "2025-11-03",
      "open": 277.989990234375,
      "high": 280.760009765625,
      "low": 271.4100036621094,
      "close": 279.9200134277344,
      "volume": 1295100
    },
    {
      "time": "2025-11-04",
      "open": 279.8900146484375,
      "high": 284.2699890136719,
      "low": 276.70001220703125,
      "close": 281.8699951171875,
      "volume": 1413500
    },
    {
      "time": "2025-11-05",
      "open": 260.739990234375,
      "high": 265.70001220703125,
      "low": 251.16000366210938,
      "close": 264.94000244140625,
      "volume": 3485400
    },
    {
      "time": "2025-11-06",
      "open": 261.760009765625,
      "high": 264.4100036621094,
      "low": 250.8300018310547,
      "close": 251.11000061035156,
      "volume": 2465900
    },
    {
      "time": "2025-11-07",
      "open": 251.00999450683594,
      "high": 256.2300109863281,
      "low": 248.5800018310547,
      "close": 252.0399932861328,
      "volume": 1472200
    },
    {
      "time": "2025-11-10",
      "open": 248.13999938964844,
      "high": 249.50999450683594,
      "low": 237.63999938964844,
      "close": 238.4199981689453,
      "volume": 1974400
    },
    {
      "time": "2025-11-11",
      "open": 239.97999572753906,
      "high": 245.5,
      "low": 238.5,
      "close": 243.47000122070312,
      "volume": 1491900
    },
    {
      "time": "2025-11-12",
      "open": 243.7100067138672,
      "high": 246.72000122070312,
      "low": 240.4199981689453,
      "close": 240.47999572753906,
      "volume": 1829000
    },
    {
      "time": "2025-11-13",
      "open": 240.5,
      "high": 242.9199981689453,
      "low": 236.0500030517578,
      "close": 236.74000549316406,
      "volume": 1456900
    },
    {
      "time": "2025-11-14",
      "open": 235.36000061035156,
      "high": 237.44000244140625,
      "low": 230.7100067138672,
      "close": 237.1199951171875,
      "volume": 1540400
    },
    {
      "time": "2025-11-17",
      "open": 236.5,
      "high": 239,
      "low": 233.2899932861328,
      "close": 234.11000061035156,
      "volume": 1261600
    },
    {
      "time": "2025-11-18",
      "open": 232.94000244140625,
      "high": 238.9199981689453,
      "low": 230.80999755859375,
      "close": 234.10000610351562,
      "volume": 1423200
    },
    {
      "time": "2025-11-19",
      "open": 237.8800048828125,
      "high": 239.08999633789062,
      "low": 226.80999755859375,
      "close": 228.89999389648438,
      "volume": 1493300
    },
    {
      "time": "2025-11-20",
      "open": 231.97999572753906,
      "high": 233.5800018310547,
      "low": 222.8000030517578,
      "close": 223.2899932861328,
      "volume": 1442400
    },
    {
      "time": "2025-11-21",
      "open": 223.3800048828125,
      "high": 231.75999450683594,
      "low": 221.5,
      "close": 227.10000610351562,
      "volume": 1779600
    },
    {
      "time": "2025-11-24",
      "open": 229.50999450683594,
      "high": 229.85000610351562,
      "low": 222.0399932861328,
      "close": 229.1999969482422,
      "volume": 2121100
    },
    {
      "time": "2025-11-25",
      "open": 228.39999389648438,
      "high": 238.1300048828125,
      "low": 228.39999389648438,
      "close": 237.8800048828125,
      "volume": 2181900
    },
    {
      "time": "2025-11-26",
      "open": 237.63999938964844,
      "high": 246.1699981689453,
      "low": 235.55999755859375,
      "close": 245.99000549316406,
      "volume": 1993500
    },
    {
      "time": "2025-11-28",
      "open": 246.19000244140625,
      "high": 247.25999450683594,
      "low": 242.80999755859375,
      "close": 245.77000427246094,
      "volume": 621900
    },
    {
      "time": "2025-12-01",
      "open": 246,
      "high": 246.77000427246094,
      "low": 241.80999755859375,
      "close": 242.22999572753906,
      "volume": 1623500
    },
    {
      "time": "2025-12-02",
      "open": 242.08999633789062,
      "high": 244,
      "low": 238.80999755859375,
      "close": 241.9600067138672,
      "volume": 1696400
    },
    {
      "time": "2025-12-03",
      "open": 242.77999877929688,
      "high": 258.3399963378906,
      "low": 241.60000610351562,
      "close": 256.9200134277344,
      "volume": 2530800
    },
    {
      "time": "2025-12-04",
      "open": 255.5,
      "high": 257.4800109863281,
      "low": 251.02999877929688,
      "close": 253.02000427246094,
      "volume": 2097400
    },
    {
      "time": "2025-12-05",
      "open": 262.5199890136719,
      "high": 264.79998779296875,
      "low": 256.1400146484375,
      "close": 257.8500061035156,
      "volume": 1626900
    },
    {
      "time": "2025-12-08",
      "open": 260,
      "high": 262.3299865722656,
      "low": 256.2200012207031,
      "close": 256.3900146484375,
      "volume": 1282100
    },
    {
      "time": "2025-12-09",
      "open": 255.66000366210938,
      "high": 258.6499938964844,
      "low": 249.8300018310547,
      "close": 250.38999938964844,
      "volume": 970700
    },
    {
      "time": "2025-12-10",
      "open": 249.25999450683594,
      "high": 256.8399963378906,
      "low": 247.52999877929688,
      "close": 256.6600036621094,
      "volume": 1046900
    },
    {
      "time": "2025-12-11",
      "open": 256.6300048828125,
      "high": 271.19000244140625,
      "low": 254.7100067138672,
      "close": 266.489990234375,
      "volume": 1902200
    },
    {
      "time": "2025-12-12",
      "open": 267.3599853515625,
      "high": 274.989990234375,
      "low": 267.2300109863281,
      "close": 268.45001220703125,
      "volume": 1130700
    },
    {
      "time": "2025-12-15",
      "open": 268.8299865722656,
      "high": 274.92999267578125,
      "low": 265.3800048828125,
      "close": 274.739990234375,
      "volume": 2028800
    },
    {
      "time": "2025-12-16",
      "open": 268.1199951171875,
      "high": 270.3500061035156,
      "low": 256.04998779296875,
      "close": 258.1600036621094,
      "volume": 2999800
    },
    {
      "time": "2025-12-17",
      "open": 257.4700012207031,
      "high": 266.0799865722656,
      "low": 256.3500061035156,
      "close": 260.2799987792969,
      "volume": 1081900
    },
    {
      "time": "2025-12-18",
      "open": 259.29998779296875,
      "high": 266.70001220703125,
      "low": 257.4100036621094,
      "close": 260.6700134277344,
      "volume": 1302000
    },
    {
      "time": "2025-12-19",
      "open": 259.8399963378906,
      "high": 262.7300109863281,
      "low": 258.260009765625,
      "close": 259.3999938964844,
      "volume": 1860100
    },
    {
      "time": "2025-12-22",
      "open": 255.99000549316406,
      "high": 263,
      "low": 255.99000549316406,
      "close": 257.67999267578125,
      "volume": 1111700
    },
    {
      "time": "2025-12-23",
      "open": 256.5,
      "high": 258.1099853515625,
      "low": 255.5800018310547,
      "close": 257.1199951171875,
      "volume": 924800
    },
    {
      "time": "2025-12-24",
      "open": 258.1700134277344,
      "high": 259.25,
      "low": 256.6700134277344,
      "close": 259.25,
      "volume": 365400
    },
    {
      "time": "2025-12-26",
      "open": 258.260009765625,
      "high": 259.0199890136719,
      "low": 254.3800048828125,
      "close": 258.8299865722656,
      "volume": 557200
    },
    {
      "time": "2025-12-29",
      "open": 258.6099853515625,
      "high": 260,
      "low": 257.1000061035156,
      "close": 258.3399963378906,
      "volume": 901400
    },
    {
      "time": "2025-12-30",
      "open": 258.0899963378906,
      "high": 261.2200012207031,
      "low": 257.42999267578125,
      "close": 259.04998779296875,
      "volume": 598700
    },
    {
      "time": "2025-12-31",
      "open": 258.3699951171875,
      "high": 261.6300048828125,
      "low": 256.1099853515625,
      "close": 256.1300048828125,
      "volume": 617600
    },
    {
      "time": "2026-01-02",
      "open": 256.0400085449219,
      "high": 266,
      "low": 256.0400085449219,
      "close": 264.4800109863281,
      "volume": 1443200
    },
    {
      "time": "2026-01-05",
      "open": 264.6000061035156,
      "high": 277.67999267578125,
      "low": 263.2900085449219,
      "close": 275.79998779296875,
      "volume": 1214900
    },
    {
      "time": "2026-01-06",
      "open": 274.8500061035156,
      "high": 284.44000244140625,
      "low": 274.6700134277344,
      "close": 279.8399963378906,
      "volume": 1014700
    },
    {
      "time": "2026-01-07",
      "open": 276.55999755859375,
      "high": 278.8800048828125,
      "low": 273.6600036621094,
      "close": 275.05999755859375,
      "volume": 737100
    },
    {
      "time": "2026-01-08",
      "open": 276.67999267578125,
      "high": 282.7099914550781,
      "low": 275.5899963378906,
      "close": 277.57000732421875,
      "volume": 750200
    },
    {
      "time": "2026-01-09",
      "open": 279.489990234375,
      "high": 280.8299865722656,
      "low": 276.739990234375,
      "close": 276.8500061035156,
      "volume": 610600
    },
    {
      "time": "2026-01-12",
      "open": 276.7300109863281,
      "high": 277.1099853515625,
      "low": 271.7300109863281,
      "close": 276.5899963378906,
      "volume": 719000
    },
    {
      "time": "2026-01-13",
      "open": 276.44000244140625,
      "high": 277.9599914550781,
      "low": 272.8599853515625,
      "close": 273.9599914550781,
      "volume": 441600
    },
    {
      "time": "2026-01-14",
      "open": 273.1700134277344,
      "high": 278.4700012207031,
      "low": 272.7799987792969,
      "close": 274.1400146484375,
      "volume": 941600
    },
    {
      "time": "2026-01-15",
      "open": 274.70001220703125,
      "high": 285.6099853515625,
      "low": 269.2099914550781,
      "close": 283.95001220703125,
      "volume": 976900
    },
    {
      "time": "2026-01-16",
      "open": 282.44000244140625,
      "high": 283.0799865722656,
      "low": 271.57000732421875,
      "close": 273.2799987792969,
      "volume": 885500
    },
    {
      "time": "2026-01-20",
      "open": 271.30999755859375,
      "high": 279.5799865722656,
      "low": 267.8900146484375,
      "close": 268,
      "volume": 1537100
    },
    {
      "time": "2026-01-21",
      "open": 270.1700134277344,
      "high": 271.55999755859375,
      "low": 265.1700134277344,
      "close": 270.6700134277344,
      "volume": 1255500
    },
    {
      "time": "2026-01-22",
      "open": 270.8500061035156,
      "high": 274.7200012207031,
      "low": 265,
      "close": 266.2900085449219,
      "volume": 1096100
    },
    {
      "time": "2026-01-23",
      "open": 265.04998779296875,
      "high": 269.19000244140625,
      "low": 264,
      "close": 266.5,
      "volume": 1268500
    },
    {
      "time": "2026-01-26",
      "open": 264.8500061035156,
      "high": 269.0899963378906,
      "low": 261.4700012207031,
      "close": 263.6300048828125,
      "volume": 1707800
    },
    {
      "time": "2026-01-27",
      "open": 219.97999572753906,
      "high": 223,
      "low": 206.2100067138672,
      "close": 207.92999267578125,
      "volume": 10459200
    },
    {
      "time": "2026-01-28",
      "open": 206.75,
      "high": 207.99000549316406,
      "low": 191.38999938964844,
      "close": 194.00999450683594,
      "volume": 8300200
    },
    {
      "time": "2026-01-29",
      "open": 195.97000122070312,
      "high": 197.77999877929688,
      "low": 193.22000122070312,
      "close": 196.6699981689453,
      "volume": 3255300
    },
    {
      "time": "2026-01-30",
      "open": 194.77000427246094,
      "high": 197.5,
      "low": 192.39999389648438,
      "close": 195.1999969482422,
      "volume": 3220400
    },
    {
      "time": "2026-02-02",
      "open": 188.80999755859375,
      "high": 192.38999938964844,
      "low": 186,
      "close": 187.1999969482422,
      "volume": 2819800
    },
    {
      "time": "2026-02-03",
      "open": 187.0399932861328,
      "high": 193.41000366210938,
      "low": 186.9499969482422,
      "close": 193.02000427246094,
      "volume": 2541800
    },
    {
      "time": "2026-02-04",
      "open": 190.02999877929688,
      "high": 196.33999633789062,
      "low": 190,
      "close": 192.07000732421875,
      "volume": 2104100
    },
    {
      "time": "2026-02-05",
      "open": 191.77000427246094,
      "high": 196.1999969482422,
      "low": 189.80999755859375,
      "close": 193.5500030517578,
      "volume": 2019800
    },
    {
      "time": "2026-02-06",
      "open": 189.22999572753906,
      "high": 196.75,
      "low": 189.22999572753906,
      "close": 193.94000244140625,
      "volume": 1986400
    },
    {
      "time": "2026-02-09",
      "open": 192.97999572753906,
      "high": 195.1999969482422,
      "low": 188.6699981689453,
      "close": 189.49000549316406,
      "volume": 2228200
    },
    {
      "time": "2026-02-10",
      "open": 189.57000732421875,
      "high": 191.55999755859375,
      "low": 180.88999938964844,
      "close": 181.3000030517578,
      "volume": 4244800
    },
    {
      "time": "2026-02-11",
      "open": 170.9600067138672,
      "high": 182.9199981689453,
      "low": 169.61000061035156,
      "close": 175.39999389648438,
      "volume": 6919300
    },
    {
      "time": "2026-02-12",
      "open": 172.6999969482422,
      "high": 181.7899932861328,
      "low": 170.5,
      "close": 178.8300018310547,
      "volume": 3327000
    },
    {
      "time": "2026-02-13",
      "open": 178.83999633789062,
      "high": 184.5,
      "low": 178.4199981689453,
      "close": 184.10000610351562,
      "volume": 2740700
    },
    {
      "time": "2026-02-17",
      "open": 184.27999877929688,
      "high": 187.64999389648438,
      "low": 183,
      "close": 184.99000549316406,
      "volume": 1987700
    },
    {
      "time": "2026-02-18",
      "open": 185.27999877929688,
      "high": 187.97000122070312,
      "low": 183.0500030517578,
      "close": 187.1199951171875,
      "volume": 1415800
    },
    {
      "time": "2026-02-19",
      "open": 187.86000061035156,
      "high": 192.02000427246094,
      "low": 183.6699981689453,
      "close": 190.5,
      "volume": 1653800
    },
    {
      "time": "2026-02-20",
      "open": 190.5500030517578,
      "high": 191.80999755859375,
      "low": 187.5,
      "close": 189.8300018310547,
      "volume": 1582500
    },
    {
      "time": "2026-02-23",
      "open": 188.8800048828125,
      "high": 189.6199951171875,
      "low": 180.8300018310547,
      "close": 181.16000366210938,
      "volume": 1259800
    },
    {
      "time": "2026-02-24",
      "open": 180.5,
      "high": 180.88999938964844,
      "low": 173.27000427246094,
      "close": 174.63999938964844,
      "volume": 2041800
    },
    {
      "time": "2026-02-25",
      "open": 177.8000030517578,
      "high": 179.17999267578125,
      "low": 175.25,
      "close": 176.05999755859375,
      "volume": 1894500
    },
    {
      "time": "2026-02-26",
      "open": 178.85000610351562,
      "high": 187.44000244140625,
      "low": 177.75,
      "close": 186.8300018310547,
      "volume": 1925600
    },
    {
      "time": "2026-02-27",
      "open": 185.69000244140625,
      "high": 192,
      "low": 184.05999755859375,
      "close": 190.5399932861328,
      "volume": 2346200
    },
    {
      "time": "2026-03-02",
      "open": 188.42999267578125,
      "high": 189.5,
      "low": 182,
      "close": 187.27999877929688,
      "volume": 1271600
    },
    {
      "time": "2026-03-03",
      "open": 184.47000122070312,
      "high": 184.85000610351562,
      "low": 176.7100067138672,
      "close": 181.5800018310547,
      "volume": 1707300
    },
    {
      "time": "2026-03-04",
      "open": 181.2899932861328,
      "high": 184.82000732421875,
      "low": 180.50999450683594,
      "close": 183.11000061035156,
      "volume": 1441900
    },
    {
      "time": "2026-03-05",
      "open": 181.22000122070312,
      "high": 183.69000244140625,
      "low": 177.85000610351562,
      "close": 180.75,
      "volume": 1734100
    },
    {
      "time": "2026-03-06",
      "open": 181.4600067138672,
      "high": 181.4600067138672,
      "low": 178.19000244140625,
      "close": 179.14999389648438,
      "volume": 1149900
    },
    {
      "time": "2026-03-09",
      "open": 177.9499969482422,
      "high": 179.27000427246094,
      "low": 173.82000732421875,
      "close": 178.52999877929688,
      "volume": 1747200
    },
    {
      "time": "2026-03-10",
      "open": 179.7100067138672,
      "high": 179.97999572753906,
      "low": 171.9600067138672,
      "close": 173.6199951171875,
      "volume": 1405800
    },
    {
      "time": "2026-03-11",
      "open": 173,
      "high": 174.6300048828125,
      "low": 169.77999877929688,
      "close": 170.9499969482422,
      "volume": 1379500
    },
    {
      "time": "2026-03-12",
      "open": 170.63999938964844,
      "high": 170.94000244140625,
      "low": 163.60000610351562,
      "close": 163.6699981689453,
      "volume": 1810000
    },
    {
      "time": "2026-03-13",
      "open": 165.4499969482422,
      "high": 169.16000366210938,
      "low": 165,
      "close": 165.42999267578125,
      "volume": 1274900
    },
    {
      "time": "2026-03-16",
      "open": 167.58999633789062,
      "high": 173.11000061035156,
      "low": 167.1699981689453,
      "close": 169.99000549316406,
      "volume": 1410600
    },
    {
      "time": "2026-03-17",
      "open": 171.57000732421875,
      "high": 173.10000610351562,
      "low": 169.24000549316406,
      "close": 170.77000427246094,
      "volume": 1111400
    },
    {
      "time": "2026-03-18",
      "open": 169,
      "high": 172.4199981689453,
      "low": 167.55999755859375,
      "close": 170.4199981689453,
      "volume": 1482700
    },
    {
      "time": "2026-03-19",
      "open": 170.75,
      "high": 173.0800018310547,
      "low": 165.47000122070312,
      "close": 166.4499969482422,
      "volume": 1502200
    },
    {
      "time": "2026-03-20",
      "open": 165,
      "high": 170.58999633789062,
      "low": 163.11000061035156,
      "close": 169.89999389648438,
      "volume": 3986100
    },
    {
      "time": "2026-03-23",
      "open": 172.3699951171875,
      "high": 173.5800018310547,
      "low": 166.52999877929688,
      "close": 170.13999938964844,
      "volume": 1654100
    },
    {
      "time": "2026-03-24",
      "open": 169.16000366210938,
      "high": 174.8300018310547,
      "low": 167.5800018310547,
      "close": 172.22999572753906,
      "volume": 2042200
    },
    {
      "time": "2026-03-25",
      "open": 174,
      "high": 175.1699981689453,
      "low": 169.2899932861328,
      "close": 174.24000549316406,
      "volume": 1197600
    },
    {
      "time": "2026-03-26",
      "open": 173.22999572753906,
      "high": 175.1999969482422,
      "low": 172.50999450683594,
      "close": 175.13999938964844,
      "volume": 1198000
    },
    {
      "time": "2026-03-27",
      "open": 173.5,
      "high": 174.60000610351562,
      "low": 167.11000061035156,
      "close": 169.08999633789062,
      "volume": 1682500
    },
    {
      "time": "2026-03-30",
      "open": 170.50999450683594,
      "high": 170.50999450683594,
      "low": 164.5,
      "close": 166,
      "volume": 1766200
    },
    {
      "time": "2026-03-31",
      "open": 167.61000061035156,
      "high": 174.2100067138672,
      "low": 167.11000061035156,
      "close": 173.38999938964844,
      "volume": 1468100
    },
    {
      "time": "2026-04-01",
      "open": 173.52999877929688,
      "high": 178.83999633789062,
      "low": 172.0399932861328,
      "close": 176.9499969482422,
      "volume": 1528900
    },
    {
      "time": "2026-04-02",
      "open": 176.5,
      "high": 181,
      "low": 174.83999633789062,
      "close": 177.8300018310547,
      "volume": 972900
    },
    {
      "time": "2026-04-06",
      "open": 178.39999389648438,
      "high": 184.6999969482422,
      "low": 177.5399932861328,
      "close": 182.64999389648438,
      "volume": 2055800
    },
    {
      "time": "2026-04-07",
      "open": 202,
      "high": 203.5,
      "low": 190.0500030517578,
      "close": 197.14999389648438,
      "volume": 5411500
    },
    {
      "time": "2026-04-08",
      "open": 199.47000122070312,
      "high": 201.47000122070312,
      "low": 195.72999572753906,
      "close": 198.38999938964844,
      "volume": 1985200
    },
    {
      "time": "2026-04-09",
      "open": 197.0500030517578,
      "high": 200.44000244140625,
      "low": 194.5399932861328,
      "close": 197.32000732421875,
      "volume": 1319900
    },
    {
      "time": "2026-04-10",
      "open": 198.7100067138672,
      "high": 199.7899932861328,
      "low": 191.88999938964844,
      "close": 192.14999389648438,
      "volume": 1371200
    },
    {
      "time": "2026-04-13",
      "open": 191,
      "high": 198.4499969482422,
      "low": 190.02000427246094,
      "close": 198.22999572753906,
      "volume": 1424200
    },
    {
      "time": "2026-04-14",
      "open": 198.50999450683594,
      "high": 201.7899932861328,
      "low": 195.5500030517578,
      "close": 196.2100067138672,
      "volume": 1123400
    },
    {
      "time": "2026-04-15",
      "open": 196.72999572753906,
      "high": 198.74000549316406,
      "low": 193,
      "close": 198.3699951171875,
      "volume": 1294600
    },
    {
      "time": "2026-04-16",
      "open": 198.82000732421875,
      "high": 201.75,
      "low": 196.2100067138672,
      "close": 200.75999450683594,
      "volume": 1825300
    },
    {
      "time": "2026-04-17",
      "open": 201.8000030517578,
      "high": 205.52999877929688,
      "low": 200.3300018310547,
      "close": 205.13999938964844,
      "volume": 1896600
    },
    {
      "time": "2026-04-20",
      "open": 204.2899932861328,
      "high": 210.58999633789062,
      "low": 203.9199981689453,
      "close": 210.33999633789062,
      "volume": 1506700
    },
    {
      "time": "2026-04-21",
      "open": 221.7100067138672,
      "high": 223.74000549316406,
      "low": 216.49000549316406,
      "close": 217.36000061035156,
      "volume": 3067200
    },
    {
      "time": "2026-04-22",
      "open": 219.25999450683594,
      "high": 219.86000061035156,
      "low": 213.88999938964844,
      "close": 217.39999389648438,
      "volume": 1639400
    },
    {
      "time": "2026-04-23",
      "open": 218.4600067138672,
      "high": 219.8000030517578,
      "low": 212.7899932861328,
      "close": 214.9499969482422,
      "volume": 1228300
    },
    {
      "time": "2026-04-24",
      "open": 214.1300048828125,
      "high": 215.39999389648438,
      "low": 211.67999267578125,
      "close": 215.22999572753906,
      "volume": 1011700
    },
    {
      "time": "2026-04-27",
      "open": 215,
      "high": 224.67999267578125,
      "low": 214.25,
      "close": 223.6199951171875,
      "volume": 1348300
    },
    {
      "time": "2026-04-28",
      "open": 225,
      "high": 234.2100067138672,
      "low": 225,
      "close": 229.72000122070312,
      "volume": 2945000
    },
    {
      "time": "2026-04-29",
      "open": 217.19000244140625,
      "high": 244.5500030517578,
      "low": 213.89999389648438,
      "close": 243.1199951171875,
      "volume": 4028000
    },
    {
      "time": "2026-04-30",
      "open": 242.94000244140625,
      "high": 246.82000732421875,
      "low": 236.2899932861328,
      "close": 236.44000244140625,
      "volume": 2164800
    },
    {
      "time": "2026-05-01",
      "open": 237.75999450683594,
      "high": 238.1300048828125,
      "low": 231.1199951171875,
      "close": 233.6300048828125,
      "volume": 1493300
    },
    {
      "time": "2026-05-04",
      "open": 234.1699981689453,
      "high": 238.38999938964844,
      "low": 233.7100067138672,
      "close": 237.9600067138672,
      "volume": 1058600
    },
    {
      "time": "2026-05-05",
      "open": 237.92999267578125,
      "high": 242.6999969482422,
      "low": 237.60000610351562,
      "close": 239.52999877929688,
      "volume": 1183400
    },
    {
      "time": "2026-05-06",
      "open": 241.30999755859375,
      "high": 251.77999877929688,
      "low": 241.07000732421875,
      "close": 246.3300018310547,
      "volume": 1544800
    },
    {
      "time": "2026-05-07",
      "open": 245.77999877929688,
      "high": 248.30999755859375,
      "low": 239.64999389648438,
      "close": 247.1199951171875,
      "volume": 1178500
    },
    {
      "time": "2026-05-08",
      "open": 250,
      "high": 274.9700012207031,
      "low": 247.5,
      "close": 274.9599914550781,
      "volume": 3151900
    },
    {
      "time": "2026-05-11",
      "open": 272.0799865722656,
      "high": 284.29998779296875,
      "low": 269.9599914550781,
      "close": 274.260009765625,
      "volume": 2485000
    },
    {
      "time": "2026-05-12",
      "open": 273.80999755859375,
      "high": 297.4599914550781,
      "low": 271.9599914550781,
      "close": 295.3500061035156,
      "volume": 2904400
    },
    {
      "time": "2026-05-13",
      "open": 298.3399963378906,
      "high": 308.5,
      "low": 292.07000732421875,
      "close": 304.8500061035156,
      "volume": 3077800
    },
    {
      "time": "2026-05-14",
      "open": 302.7799987792969,
      "high": 305.989990234375,
      "low": 298.0899963378906,
      "close": 301.3500061035156,
      "volume": 2036800
    },
    {
      "time": "2026-05-15",
      "open": 302,
      "high": 310.94000244140625,
      "low": 295,
      "close": 305.1199951171875,
      "volume": 1975700
    },
    {
      "time": "2026-05-18",
      "open": 300.5400085449219,
      "high": 306.55999755859375,
      "low": 293.3599853515625,
      "close": 306,
      "volume": 1744700
    },
    {
      "time": "2026-05-19",
      "open": 304.7799987792969,
      "high": 313.19000244140625,
      "low": 302.0899963378906,
      "close": 310.54998779296875,
      "volume": 1720300
    },
    {
      "time": "2026-05-20",
      "open": 314.5,
      "high": 315.6600036621094,
      "low": 304.04998779296875,
      "close": 304.1000061035156,
      "volume": 1593900
    },
    {
      "time": "2026-05-21",
      "open": 303.69000244140625,
      "high": 306.6499938964844,
      "low": 300,
      "close": 303.67999267578125,
      "volume": 939300
    },
    {
      "time": "2026-05-22",
      "open": 305.0400085449219,
      "high": 309.2099914550781,
      "low": 302,
      "close": 307.95001220703125,
      "volume": 677900
    },
    {
      "time": "2026-05-26",
      "open": 305.6000061035156,
      "high": 306.4599914550781,
      "low": 300.30999755859375,
      "close": 301.69000244140625,
      "volume": 698100
    },
    {
      "time": "2026-05-27",
      "open": 304.6400146484375,
      "high": 307.70001220703125,
      "low": 302.0400085449219,
      "close": 306.2699890136719,
      "volume": 724900
    },
    {
      "time": "2026-05-28",
      "open": 306.30999755859375,
      "high": 309.7099914550781,
      "low": 304,
      "close": 308.70001220703125,
      "volume": 576600
    },
    {
      "time": "2026-05-29",
      "open": 309.1300048828125,
      "high": 309.239990234375,
      "low": 303.010009765625,
      "close": 305.4200134277344,
      "volume": 1575200
    },
    {
      "time": "2026-06-01",
      "open": 318.54998779296875,
      "high": 333.30999755859375,
      "low": 316,
      "close": 328.30999755859375,
      "volume": 1954600
    },
    {
      "time": "2026-06-02",
      "open": 325.1499938964844,
      "high": 328.30999755859375,
      "low": 318.1300048828125,
      "close": 320.8800048828125,
      "volume": 919700
    },
    {
      "time": "2026-06-03",
      "open": 321.20001220703125,
      "high": 332.260009765625,
      "low": 321.20001220703125,
      "close": 327.5400085449219,
      "volume": 1125100
    },
    {
      "time": "2026-06-04",
      "open": 336.2799987792969,
      "high": 351.8800048828125,
      "low": 333.54998779296875,
      "close": 349.79998779296875,
      "volume": 1892200
    },
    {
      "time": "2026-06-05",
      "open": 348.8399963378906,
      "high": 351.8800048828125,
      "low": 342.7099914550781,
      "close": 350.0799865722656,
      "volume": 1739400
    },
    {
      "time": "2026-06-08",
      "open": 345.6300048828125,
      "high": 356.010009765625,
      "low": 343.9200134277344,
      "close": 355.9800109863281,
      "volume": 1117700
    },
    {
      "time": "2026-06-09",
      "open": 357.3299865722656,
      "high": 365.2200012207031,
      "low": 355.29998779296875,
      "close": 363.17999267578125,
      "volume": 1436000
    },
    {
      "time": "2026-06-10",
      "open": 364.3399963378906,
      "high": 369.3399963378906,
      "low": 359.5799865722656,
      "close": 364.4599914550781,
      "volume": 960800
    },
    {
      "time": "2026-06-11",
      "open": 368.8500061035156,
      "high": 372.70001220703125,
      "low": 364.3599853515625,
      "close": 368.69000244140625,
      "volume": 1097700
    },
    {
      "time": "2026-06-12",
      "open": 370.739990234375,
      "high": 379.5,
      "low": 365.510009765625,
      "close": 379.2200012207031,
      "volume": 980000
    },
    {
      "time": "2026-06-15",
      "open": 374.0400085449219,
      "high": 380.7900085449219,
      "low": 363.7900085449219,
      "close": 380.260009765625,
      "volume": 1784600
    },
    {
      "time": "2026-06-16",
      "open": 380.4599914550781,
      "high": 380.8599853515625,
      "low": 368.69000244140625,
      "close": 369.489990234375,
      "volume": 1697100
    },
    {
      "time": "2026-06-17",
      "open": 367.7300109863281,
      "high": 368.2900085449219,
      "low": 359.45001220703125,
      "close": 362,
      "volume": 1420200
    },
    {
      "time": "2026-06-18",
      "open": 363.5299987792969,
      "high": 369.8900146484375,
      "low": 357.4200134277344,
      "close": 360.6499938964844,
      "volume": 3571100
    },
    {
      "time": "2026-06-22",
      "open": 363.2300109863281,
      "high": 369.9599914550781,
      "low": 356.3800048828125,
      "close": 360.7200012207031,
      "volume": 1705900
    },
    {
      "time": "2026-06-23",
      "open": 361.8999938964844,
      "high": 365.989990234375,
      "low": 358.7300109863281,
      "close": 359.1300048828125,
      "volume": 1568500
    },
    {
      "time": "2026-06-24",
      "open": 361.92999267578125,
      "high": 365.6300048828125,
      "low": 353.05999755859375,
      "close": 361.6400146484375,
      "volume": 1663000
    },
    {
      "time": "2026-06-25",
      "open": 358.54998779296875,
      "high": 379.6499938964844,
      "low": 358.54998779296875,
      "close": 376,
      "volume": 1151100
    },
    {
      "time": "2026-06-26",
      "open": 374.3299865722656,
      "high": 385.489990234375,
      "low": 372.6099853515625,
      "close": 383.8399963378906,
      "volume": 1704900
    },
    {
      "time": "2026-06-29",
      "open": 381.3800048828125,
      "high": 390.0199890136719,
      "low": 377.5400085449219,
      "close": 388.8999938964844,
      "volume": 1231100
    },
    {
      "time": "2026-06-30",
      "open": 389.3599853515625,
      "high": 398.79998779296875,
      "low": 385.8399963378906,
      "close": 397.2200012207031,
      "volume": 1548500
    },
    {
      "time": "2026-07-01",
      "open": 395.6700134277344,
      "high": 414.82000732421875,
      "low": 391.9700012207031,
      "close": 409.4200134277344,
      "volume": 1689300
    },
    {
      "time": "2026-07-02",
      "open": 412.2200012207031,
      "high": 415,
      "low": 391.6400146484375,
      "close": 396.75,
      "volume": 1398900
    },
    {
      "time": "2026-07-06",
      "open": 398,
      "high": 400,
      "low": 388.1000061035156,
      "close": 392.8599853515625,
      "volume": 1349400
    },
    {
      "time": "2026-07-07",
      "open": 395.1499938964844,
      "high": 400,
      "low": 391.82000732421875,
      "close": 394.6199951171875,
      "volume": 831100
    },
    {
      "time": "2026-07-08",
      "open": 396.20001220703125,
      "high": 405.04998779296875,
      "low": 393.3399963378906,
      "close": 396.2900085449219,
      "volume": 1181900
    },
    {
      "time": "2026-07-09",
      "open": 394.9599914550781,
      "high": 403.4100036621094,
      "low": 390.9700012207031,
      "close": 397.760009765625,
      "volume": 1225700
    },
    {
      "time": "2026-07-10",
      "open": 398.6600036621094,
      "high": 398.6600036621094,
      "low": 390.4599914550781,
      "close": 392.2200012207031,
      "volume": 1788300
    },
    {
      "time": "2026-07-13",
      "open": 399.7099914550781,
      "high": 409.3699951171875,
      "low": 396.5199890136719,
      "close": 406,
      "volume": 1156700
    },
    {
      "time": "2026-07-14",
      "open": 410,
      "high": 412.6700134277344,
      "low": 403.80999755859375,
      "close": 406.7699890136719,
      "volume": 967100
    },
    {
      "time": "2026-07-15",
      "open": 401.8299865722656,
      "high": 412.3299865722656,
      "low": 394.4599914550781,
      "close": 407.7799987792969,
      "volume": 1565800
    },
    {
      "time": "2026-07-16",
      "open": 424.5400085449219,
      "high": 428.8800048828125,
      "low": 385.2200012207031,
      "close": 386.4800109863281,
      "volume": 2288100
    },
    {
      "time": "2026-07-17",
      "open": 387.5,
      "high": 401.3699951171875,
      "low": 385.7900085449219,
      "close": 400,
      "volume": 2047900
    },
    {
      "time": "2026-07-20",
      "open": 400.32000732421875,
      "high": 406.5400085449219,
      "low": 396.44000244140625,
      "close": 398.20001220703125,
      "volume": 1052400
    },
    {
      "time": "2026-07-21",
      "open": 399.4200134277344,
      "high": 407.3399963378906,
      "low": 396.510009765625,
      "close": 404.3399963378906,
      "volume": 724900
    },
    {
      "time": "2026-07-22",
      "open": 400.67999267578125,
      "high": 404.6099853515625,
      "low": 394.8599853515625,
      "close": 397.6000061035156,
      "volume": 689700
    },
    {
      "time": "2026-07-23",
      "open": 394.5,
      "high": 397.3999938964844,
      "low": 389.2099914550781,
      "close": 394.5,
      "volume": 1182600
    },
    {
      "time": "2026-07-24",
      "open": 395.489990234375,
      "high": 397.2950134277344,
      "low": 387.4100036621094,
      "close": 389.32000732421875,
      "volume": 740260
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 273.32820190429686
    },
    {
      "time": "2025-10-06",
      "value": 274.47260223388673
    },
    {
      "time": "2025-10-07",
      "value": 275.7472021484375
    },
    {
      "time": "2025-10-08",
      "value": 277.0556024169922
    },
    {
      "time": "2025-10-09",
      "value": 277.6382025146484
    },
    {
      "time": "2025-10-10",
      "value": 278.2452026367188
    },
    {
      "time": "2025-10-13",
      "value": 278.72000274658205
    },
    {
      "time": "2025-10-14",
      "value": 279.005202331543
    },
    {
      "time": "2025-10-15",
      "value": 279.1592025756836
    },
    {
      "time": "2025-10-16",
      "value": 279.3724026489258
    },
    {
      "time": "2025-10-17",
      "value": 279.7498025512695
    },
    {
      "time": "2025-10-20",
      "value": 280.0962026977539
    },
    {
      "time": "2025-10-21",
      "value": 280.6668026733398
    },
    {
      "time": "2025-10-22",
      "value": 280.92240264892575
    },
    {
      "time": "2025-10-23",
      "value": 281.10860260009764
    },
    {
      "time": "2025-10-24",
      "value": 281.2948025512695
    },
    {
      "time": "2025-10-27",
      "value": 281.4138021850586
    },
    {
      "time": "2025-10-28",
      "value": 281.56600189208984
    },
    {
      "time": "2025-10-29",
      "value": 281.6544021606445
    },
    {
      "time": "2025-10-30",
      "value": 281.5666018676758
    },
    {
      "time": "2025-10-31",
      "value": 281.24100189208986
    },
    {
      "time": "2025-11-03",
      "value": 280.84920196533204
    },
    {
      "time": "2025-11-04",
      "value": 280.5426016235352
    },
    {
      "time": "2025-11-05",
      "value": 279.8640017700195
    },
    {
      "time": "2025-11-06",
      "value": 278.94100158691407
    },
    {
      "time": "2025-11-07",
      "value": 278.024001159668
    },
    {
      "time": "2025-11-10",
      "value": 276.71920104980467
    },
    {
      "time": "2025-11-11",
      "value": 275.38740112304686
    },
    {
      "time": "2025-11-12",
      "value": 273.9574008178711
    },
    {
      "time": "2025-11-13",
      "value": 272.4522009277344
    },
    {
      "time": "2025-11-14",
      "value": 271.03620056152346
    },
    {
      "time": "2025-11-17",
      "value": 269.5108004760742
    },
    {
      "time": "2025-11-18",
      "value": 268.7324008178711
    },
    {
      "time": "2025-11-19",
      "value": 267.83880096435547
    },
    {
      "time": "2025-11-20",
      "value": 266.7302008056641
    },
    {
      "time": "2025-11-21",
      "value": 265.74340087890624
    },
    {
      "time": "2025-11-24",
      "value": 264.8190005493164
    },
    {
      "time": "2025-11-25",
      "value": 264.1302005004883
    },
    {
      "time": "2025-11-26",
      "value": 263.6622003173828
    },
    {
      "time": "2025-11-28",
      "value": 263.2804006958008
    },
    {
      "time": "2025-12-01",
      "value": 263.07180053710937
    },
    {
      "time": "2025-12-02",
      "value": 262.753600769043
    },
    {
      "time": "2025-12-03",
      "value": 262.7256008911133
    },
    {
      "time": "2025-12-04",
      "value": 262.5466009521484
    },
    {
      "time": "2025-12-05",
      "value": 262.6150012207031
    },
    {
      "time": "2025-12-08",
      "value": 262.643801574707
    },
    {
      "time": "2025-12-09",
      "value": 262.54700164794923
    },
    {
      "time": "2025-12-10",
      "value": 262.4768014526367
    },
    {
      "time": "2025-12-11",
      "value": 262.871201171875
    },
    {
      "time": "2025-12-12",
      "value": 263.10780151367186
    },
    {
      "time": "2025-12-15",
      "value": 262.92820129394534
    },
    {
      "time": "2025-12-16",
      "value": 262.18740112304687
    },
    {
      "time": "2025-12-17",
      "value": 261.4880010986328
    },
    {
      "time": "2025-12-18",
      "value": 260.74060119628905
    },
    {
      "time": "2025-12-19",
      "value": 260.1166009521484
    },
    {
      "time": "2025-12-22",
      "value": 259.66580078125
    },
    {
      "time": "2025-12-23",
      "value": 259.38820068359377
    },
    {
      "time": "2025-12-24",
      "value": 259.3410009765625
    },
    {
      "time": "2025-12-26",
      "value": 259.2742004394531
    },
    {
      "time": "2025-12-29",
      "value": 259.095400390625
    },
    {
      "time": "2025-12-30",
      "value": 258.77619995117186
    },
    {
      "time": "2025-12-31",
      "value": 258.21880004882814
    },
    {
      "time": "2026-01-02",
      "value": 257.6044000244141
    },
    {
      "time": "2026-01-05",
      "value": 257.3659997558594
    },
    {
      "time": "2026-01-06",
      "value": 257.1367999267578
    },
    {
      "time": "2026-01-07",
      "value": 256.825
    },
    {
      "time": "2026-01-08",
      "value": 256.52960021972655
    },
    {
      "time": "2026-01-09",
      "value": 256.1706005859375
    },
    {
      "time": "2026-01-12",
      "value": 255.84900024414063
    },
    {
      "time": "2026-01-13",
      "value": 255.61600036621093
    },
    {
      "time": "2026-01-14",
      "value": 255.53500061035157
    },
    {
      "time": "2026-01-15",
      "value": 255.6156005859375
    },
    {
      "time": "2026-01-16",
      "value": 255.4438006591797
    },
    {
      "time": "2026-01-20",
      "value": 255.50500061035157
    },
    {
      "time": "2026-01-21",
      "value": 255.89620086669922
    },
    {
      "time": "2026-01-22",
      "value": 256.181201171875
    },
    {
      "time": "2026-01-23",
      "value": 256.7428012084961
    },
    {
      "time": "2026-01-26",
      "value": 257.1460012817383
    },
    {
      "time": "2026-01-27",
      "value": 256.4950012207031
    },
    {
      "time": "2026-01-28",
      "value": 255.64040100097657
    },
    {
      "time": "2026-01-29",
      "value": 254.8314010620117
    },
    {
      "time": "2026-01-30",
      "value": 254.05320098876953
    },
    {
      "time": "2026-02-02",
      "value": 253.11520080566407
    },
    {
      "time": "2026-02-03",
      "value": 252.3976010131836
    },
    {
      "time": "2026-02-04",
      "value": 251.7732012939453
    },
    {
      "time": "2026-02-05",
      "value": 251.10220123291015
    },
    {
      "time": "2026-02-06",
      "value": 250.39700134277345
    },
    {
      "time": "2026-02-09",
      "value": 249.42920135498048
    },
    {
      "time": "2026-02-10",
      "value": 248.13540130615235
    },
    {
      "time": "2026-02-11",
      "value": 246.7280010986328
    },
    {
      "time": "2026-02-12",
      "value": 245.46000122070313
    },
    {
      "time": "2026-02-13",
      "value": 244.3028012084961
    },
    {
      "time": "2026-02-17",
      "value": 242.86420104980468
    },
    {
      "time": "2026-02-18",
      "value": 241.54620086669922
    },
    {
      "time": "2026-02-19",
      "value": 240.1992007446289
    },
    {
      "time": "2026-02-20",
      "value": 238.86800048828124
    },
    {
      "time": "2026-02-23",
      "value": 237.48340057373048
    },
    {
      "time": "2026-02-24",
      "value": 235.84300048828126
    },
    {
      "time": "2026-02-25",
      "value": 234.03440063476563
    },
    {
      "time": "2026-02-26",
      "value": 232.4020004272461
    },
    {
      "time": "2026-02-27",
      "value": 230.71800048828126
    },
    {
      "time": "2026-03-02",
      "value": 229.300400390625
    },
    {
      "time": "2026-03-03",
      "value": 227.72640045166017
    },
    {
      "time": "2026-03-04",
      "value": 226.1752001953125
    },
    {
      "time": "2026-03-05",
      "value": 224.60220031738282
    },
    {
      "time": "2026-03-06",
      "value": 223.0316003417969
    },
    {
      "time": "2026-03-09",
      "value": 221.45980041503907
    },
    {
      "time": "2026-03-10",
      "value": 219.7472003173828
    },
    {
      "time": "2026-03-11",
      "value": 217.98960052490236
    },
    {
      "time": "2026-03-12",
      "value": 216.09620056152343
    },
    {
      "time": "2026-03-13",
      "value": 214.2238006591797
    },
    {
      "time": "2026-03-16",
      "value": 212.50100067138672
    },
    {
      "time": "2026-03-17",
      "value": 210.62680053710938
    },
    {
      "time": "2026-03-18",
      "value": 208.5192007446289
    },
    {
      "time": "2026-03-19",
      "value": 206.25140075683595
    },
    {
      "time": "2026-03-20",
      "value": 204.14820068359376
    },
    {
      "time": "2026-03-23",
      "value": 201.99960052490235
    },
    {
      "time": "2026-03-24",
      "value": 199.9072003173828
    },
    {
      "time": "2026-03-25",
      "value": 197.86020050048828
    },
    {
      "time": "2026-03-26",
      "value": 195.88380065917968
    },
    {
      "time": "2026-03-27",
      "value": 193.78280029296874
    },
    {
      "time": "2026-03-30",
      "value": 191.42380004882813
    },
    {
      "time": "2026-03-31",
      "value": 189.42600006103515
    },
    {
      "time": "2026-04-01",
      "value": 187.605
    },
    {
      "time": "2026-04-02",
      "value": 185.7481997680664
    },
    {
      "time": "2026-04-06",
      "value": 184.07539947509767
    },
    {
      "time": "2026-04-07",
      "value": 182.68839935302734
    },
    {
      "time": "2026-04-08",
      "value": 181.38359924316407
    },
    {
      "time": "2026-04-09",
      "value": 181.1713995361328
    },
    {
      "time": "2026-04-10",
      "value": 181.1341995239258
    },
    {
      "time": "2026-04-13",
      "value": 181.16539947509764
    },
    {
      "time": "2026-04-14",
      "value": 181.18559967041017
    },
    {
      "time": "2026-04-15",
      "value": 181.40899963378905
    },
    {
      "time": "2026-04-16",
      "value": 181.56379943847656
    },
    {
      "time": "2026-04-17",
      "value": 181.82519927978515
    },
    {
      "time": "2026-04-20",
      "value": 182.16099914550782
    },
    {
      "time": "2026-04-21",
      "value": 182.62939910888673
    },
    {
      "time": "2026-04-22",
      "value": 183.18759887695313
    },
    {
      "time": "2026-04-23",
      "value": 183.8605987548828
    },
    {
      "time": "2026-04-24",
      "value": 184.6571987915039
    },
    {
      "time": "2026-04-27",
      "value": 185.55299865722657
    },
    {
      "time": "2026-04-28",
      "value": 186.4653985595703
    },
    {
      "time": "2026-04-29",
      "value": 187.62799835205078
    },
    {
      "time": "2026-04-30",
      "value": 188.61439849853517
    },
    {
      "time": "2026-05-01",
      "value": 189.4769985961914
    },
    {
      "time": "2026-05-04",
      "value": 190.43959869384764
    },
    {
      "time": "2026-05-05",
      "value": 191.6069985961914
    },
    {
      "time": "2026-05-06",
      "value": 193.04079864501952
    },
    {
      "time": "2026-05-07",
      "value": 194.4619985961914
    },
    {
      "time": "2026-05-08",
      "value": 196.22459838867186
    },
    {
      "time": "2026-05-11",
      "value": 197.8989987182617
    },
    {
      "time": "2026-05-12",
      "value": 200.0603988647461
    },
    {
      "time": "2026-05-13",
      "value": 202.5257989501953
    },
    {
      "time": "2026-05-14",
      "value": 204.8905990600586
    },
    {
      "time": "2026-05-15",
      "value": 207.37799896240233
    },
    {
      "time": "2026-05-18",
      "value": 209.91499908447267
    },
    {
      "time": "2026-05-19",
      "value": 212.55539886474608
    },
    {
      "time": "2026-05-20",
      "value": 215.16499908447267
    },
    {
      "time": "2026-05-21",
      "value": 217.81959899902344
    },
    {
      "time": "2026-05-22",
      "value": 220.70519927978515
    },
    {
      "time": "2026-05-26",
      "value": 223.43039947509766
    },
    {
      "time": "2026-05-27",
      "value": 226.15599914550782
    },
    {
      "time": "2026-05-28",
      "value": 228.9145993041992
    },
    {
      "time": "2026-05-29",
      "value": 231.614599609375
    },
    {
      "time": "2026-06-01",
      "value": 234.85179962158202
    },
    {
      "time": "2026-06-02",
      "value": 237.8713998413086
    },
    {
      "time": "2026-06-03",
      "value": 241.01940002441407
    },
    {
      "time": "2026-06-04",
      "value": 244.57079986572265
    },
    {
      "time": "2026-06-05",
      "value": 248.0875994873047
    },
    {
      "time": "2026-06-08",
      "value": 251.70439971923827
    },
    {
      "time": "2026-06-09",
      "value": 255.5861996459961
    },
    {
      "time": "2026-06-10",
      "value": 259.55539947509766
    },
    {
      "time": "2026-06-11",
      "value": 263.46139953613283
    },
    {
      "time": "2026-06-12",
      "value": 267.50679962158205
    },
    {
      "time": "2026-06-15",
      "value": 271.55539978027343
    },
    {
      "time": "2026-06-16",
      "value": 275.2921997070313
    },
    {
      "time": "2026-06-17",
      "value": 278.5891998291016
    },
    {
      "time": "2026-06-18",
      "value": 281.83439971923826
    },
    {
      "time": "2026-06-22",
      "value": 285.10239959716796
    },
    {
      "time": "2026-06-23",
      "value": 288.4419998168945
    },
    {
      "time": "2026-06-24",
      "value": 291.7102001953125
    },
    {
      "time": "2026-06-25",
      "value": 295.30600006103515
    },
    {
      "time": "2026-06-26",
      "value": 299.01540008544924
    },
    {
      "time": "2026-06-29",
      "value": 302.7782000732422
    },
    {
      "time": "2026-06-30",
      "value": 306.61980010986326
    },
    {
      "time": "2026-07-01",
      "value": 310.60140045166014
    },
    {
      "time": "2026-07-02",
      "value": 314.18920043945315
    },
    {
      "time": "2026-07-06",
      "value": 317.6984002685547
    },
    {
      "time": "2026-07-07",
      "value": 321.2918002319336
    },
    {
      "time": "2026-07-08",
      "value": 324.9130004882812
    },
    {
      "time": "2026-07-09",
      "value": 328.39580078125
    },
    {
      "time": "2026-07-10",
      "value": 331.64580078125
    },
    {
      "time": "2026-07-13",
      "value": 334.90340087890627
    },
    {
      "time": "2026-07-14",
      "value": 338.31000061035155
    },
    {
      "time": "2026-07-15",
      "value": 341.7930004882812
    },
    {
      "time": "2026-07-16",
      "value": 344.76340057373045
    },
    {
      "time": "2026-07-17",
      "value": 347.97280059814454
    },
    {
      "time": "2026-07-20",
      "value": 351.01020080566406
    },
    {
      "time": "2026-07-21",
      "value": 354.15460083007815
    },
    {
      "time": "2026-07-22",
      "value": 356.6074011230469
    },
    {
      "time": "2026-07-23",
      "value": 359.0122009277344
    },
    {
      "time": "2026-07-24",
      "value": 360.89160095214845
    }
  ],
  "analysis": null
}