{
  "ok": true,
  "cached": false,
  "ticker": "THC",
  "price": 233.2,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Jonathan Jackson",
      "slug": "jonathan-jackson",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-04-20",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    },
    {
      "name": "Jonathan Jackson",
      "slug": "jonathan-jackson",
      "txn_type": "S",
      "owner": "SP",
      "txn_date": "2026-04-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jonathan Jackson",
      "slug": "jonathan-jackson",
      "txn_type": "S_partial",
      "owner": "SP",
      "txn_date": "2026-02-11",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Jonathan Jackson",
      "slug": "jonathan-jackson",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2025-12-10",
      "amount_min": 15001,
      "amount_max": 50000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Tenet (THC) Q2 2026 Earnings Call Transcript",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/c6b01aa6-338d-3ba8-8742-62571436f89f/tenet-%28thc%29-q2-2026-earnings.html",
      "published": "2026-07-25"
    },
    {
      "title": "Tenet Healthcare Corp (THC) Q2 2026 Earnings Call Highlights: Strong Revenue Growth and ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/healthcare/articles/tenet-healthcare-corp-thc-q2-230052845.html",
      "published": "2026-07-24"
    },
    {
      "title": "Why Is Tenet Healthcare (THC) Stock Rocketing Higher Today",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/healthcare/articles/why-tenet-healthcare-thc-stock-215308569.html",
      "published": "2026-07-24"
    },
    {
      "title": "SpaceX, Micron, SAP, Verizon, Amex, Tenet, and More Stocks That Explain Today’s Market",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/e191a137-6116-3870-ad52-6df45ebfb4df/spacex%2C-micron%2C-sap%2C-verizon%2C.html",
      "published": "2026-07-24"
    },
    {
      "title": "Sector Update: Healthcare Stocks Higher Late Afternoon",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/healthcare/articles/sector-healthcare-stocks-higher-afternoon-193513200.html",
      "published": "2026-07-24"
    },
    {
      "title": "Why Tenet Healthcare Stock Is Surging 16% Today While This Rival Lags Behind",
      "publisher": "Barrons.com",
      "link": "https://finance.yahoo.com/m/5bd9fb89-54ca-3715-abca-20fdcbbc3262/why-tenet-healthcare-stock-is.html",
      "published": "2026-07-24"
    },
    {
      "title": "Analyst Report: Tenet Healthcare Corporation",
      "publisher": "Morningstar Research",
      "link": "https://finance.yahoo.com/m/33631135-b0a9-3e2d-a3a6-a1cad174078a/analyst-report%3A-tenet.html",
      "published": "2026-07-24"
    },
    {
      "title": "Tenet Healthcare Q2 Beats Expectations as Hospital, ASC Segments Outperform, UBS Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/healthcare/articles/tenet-healthcare-q2-beats-expectations-180612408.html",
      "published": "2026-07-24"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 149,
      "high": 153.14999389648438,
      "low": 146.60000610351562,
      "close": 153.02000427246094,
      "volume": 1982400
    },
    {
      "time": "2025-07-28",
      "open": 151.6300048828125,
      "high": 157,
      "low": 151,
      "close": 156.52000427246094,
      "volume": 2664500
    },
    {
      "time": "2025-07-29",
      "open": 156.85000610351562,
      "high": 159.1300048828125,
      "low": 155.5800018310547,
      "close": 156.05999755859375,
      "volume": 1222800
    },
    {
      "time": "2025-07-30",
      "open": 156.10000610351562,
      "high": 161.17999267578125,
      "low": 155.02000427246094,
      "close": 160.88999938964844,
      "volume": 1601900
    },
    {
      "time": "2025-07-31",
      "open": 160.47000122070312,
      "high": 163.8000030517578,
      "low": 158.3800048828125,
      "close": 161.27999877929688,
      "volume": 1398400
    },
    {
      "time": "2025-08-01",
      "open": 160.74000549316406,
      "high": 161.5399932861328,
      "low": 157.8800048828125,
      "close": 158.08999633789062,
      "volume": 1057700
    },
    {
      "time": "2025-08-04",
      "open": 158.6999969482422,
      "high": 162.2100067138672,
      "low": 156.72000122070312,
      "close": 161.07000732421875,
      "volume": 757700
    },
    {
      "time": "2025-08-05",
      "open": 161.75,
      "high": 162.4199981689453,
      "low": 160.05999755859375,
      "close": 160.2899932861328,
      "volume": 665900
    },
    {
      "time": "2025-08-06",
      "open": 161.16000366210938,
      "high": 161.64999389648438,
      "low": 158.75999450683594,
      "close": 159.25999450683594,
      "volume": 907000
    },
    {
      "time": "2025-08-07",
      "open": 160.19000244140625,
      "high": 163.7100067138672,
      "low": 159.47000122070312,
      "close": 163.4199981689453,
      "volume": 830800
    },
    {
      "time": "2025-08-08",
      "open": 163.58999633789062,
      "high": 165.83999633789062,
      "low": 162.7100067138672,
      "close": 165.5800018310547,
      "volume": 734100
    },
    {
      "time": "2025-08-11",
      "open": 166.3699951171875,
      "high": 167.77000427246094,
      "low": 165.16000366210938,
      "close": 166.6300048828125,
      "volume": 853000
    },
    {
      "time": "2025-08-12",
      "open": 166.67999267578125,
      "high": 171.00999450683594,
      "low": 165.82000732421875,
      "close": 170.47999572753906,
      "volume": 807200
    },
    {
      "time": "2025-08-13",
      "open": 171.5,
      "high": 173.36000061035156,
      "low": 170.60000610351562,
      "close": 171.8699951171875,
      "volume": 1056100
    },
    {
      "time": "2025-08-14",
      "open": 171.13999938964844,
      "high": 173.60000610351562,
      "low": 170.42999267578125,
      "close": 172.36000061035156,
      "volume": 797000
    },
    {
      "time": "2025-08-15",
      "open": 172.36000061035156,
      "high": 173.22000122070312,
      "low": 167.86000061035156,
      "close": 172.02000427246094,
      "volume": 1092500
    },
    {
      "time": "2025-08-18",
      "open": 172,
      "high": 172.75,
      "low": 170.9499969482422,
      "close": 171.3300018310547,
      "volume": 882500
    },
    {
      "time": "2025-08-19",
      "open": 172.25,
      "high": 178.77999877929688,
      "low": 172.02999877929688,
      "close": 178.02999877929688,
      "volume": 1183600
    },
    {
      "time": "2025-08-20",
      "open": 178.82000732421875,
      "high": 182.89999389648438,
      "low": 178.27999877929688,
      "close": 181.94000244140625,
      "volume": 1429800
    },
    {
      "time": "2025-08-21",
      "open": 182.42999267578125,
      "high": 182.72000122070312,
      "low": 177.36000061035156,
      "close": 177.38999938964844,
      "volume": 848400
    },
    {
      "time": "2025-08-22",
      "open": 177.97999572753906,
      "high": 181.08999633789062,
      "low": 177.5800018310547,
      "close": 179.5,
      "volume": 924200
    },
    {
      "time": "2025-08-25",
      "open": 179.9199981689453,
      "high": 181.89999389648438,
      "low": 179.02999877929688,
      "close": 180.22999572753906,
      "volume": 1157700
    },
    {
      "time": "2025-08-26",
      "open": 179.7100067138672,
      "high": 181.35000610351562,
      "low": 179.50999450683594,
      "close": 180.0399932861328,
      "volume": 720600
    },
    {
      "time": "2025-08-27",
      "open": 180.22000122070312,
      "high": 183.10000610351562,
      "low": 180.22000122070312,
      "close": 181.9499969482422,
      "volume": 961400
    },
    {
      "time": "2025-08-28",
      "open": 182.08999633789062,
      "high": 185,
      "low": 181.0399932861328,
      "close": 184.52999877929688,
      "volume": 978400
    },
    {
      "time": "2025-08-29",
      "open": 184.1699981689453,
      "high": 184.67999267578125,
      "low": 181.60000610351562,
      "close": 184.3300018310547,
      "volume": 918300
    },
    {
      "time": "2025-09-02",
      "open": 183.5800018310547,
      "high": 186.0500030517578,
      "low": 183.07000732421875,
      "close": 185.35000610351562,
      "volume": 960800
    },
    {
      "time": "2025-09-03",
      "open": 184.74000549316406,
      "high": 187.02999877929688,
      "low": 183.10000610351562,
      "close": 186.91000366210938,
      "volume": 665000
    },
    {
      "time": "2025-09-04",
      "open": 188.16000366210938,
      "high": 193.4600067138672,
      "low": 187.5,
      "close": 192.52000427246094,
      "volume": 1237900
    },
    {
      "time": "2025-09-05",
      "open": 193.52999877929688,
      "high": 196.72999572753906,
      "low": 192.97999572753906,
      "close": 196.17999267578125,
      "volume": 924000
    },
    {
      "time": "2025-09-08",
      "open": 195.58999633789062,
      "high": 196.25,
      "low": 190.0800018310547,
      "close": 192.47000122070312,
      "volume": 1014400
    },
    {
      "time": "2025-09-09",
      "open": 192.08999633789062,
      "high": 196.6199951171875,
      "low": 185,
      "close": 196.38999938964844,
      "volume": 1330300
    },
    {
      "time": "2025-09-10",
      "open": 198.0800018310547,
      "high": 199.99000549316406,
      "low": 187.6699981689453,
      "close": 191.77999877929688,
      "volume": 2087000
    },
    {
      "time": "2025-09-11",
      "open": 192,
      "high": 194.75,
      "low": 191.33999633789062,
      "close": 193.3800048828125,
      "volume": 1845300
    },
    {
      "time": "2025-09-12",
      "open": 192.02000427246094,
      "high": 193.4199981689453,
      "low": 191.3699951171875,
      "close": 192.82000732421875,
      "volume": 889200
    },
    {
      "time": "2025-09-15",
      "open": 192.2899932861328,
      "high": 193.05999755859375,
      "low": 186.38999938964844,
      "close": 186.75,
      "volume": 1741000
    },
    {
      "time": "2025-09-16",
      "open": 188.02000427246094,
      "high": 188.02000427246094,
      "low": 180.77999877929688,
      "close": 182.82000732421875,
      "volume": 1312700
    },
    {
      "time": "2025-09-17",
      "open": 183.4199981689453,
      "high": 186.74000549316406,
      "low": 182.52000427246094,
      "close": 183.47000122070312,
      "volume": 845400
    },
    {
      "time": "2025-09-18",
      "open": 185,
      "high": 191.0399932861328,
      "low": 183.35000610351562,
      "close": 190.2899932861328,
      "volume": 1174700
    },
    {
      "time": "2025-09-19",
      "open": 189.9199981689453,
      "high": 191.13999938964844,
      "low": 188.25,
      "close": 190.13999938964844,
      "volume": 3491700
    },
    {
      "time": "2025-09-22",
      "open": 190.13999938964844,
      "high": 196.07000732421875,
      "low": 189.91000366210938,
      "close": 194.05999755859375,
      "volume": 825100
    },
    {
      "time": "2025-09-23",
      "open": 194.47999572753906,
      "high": 198.61000061035156,
      "low": 192.5399932861328,
      "close": 193.0800018310547,
      "volume": 816500
    },
    {
      "time": "2025-09-24",
      "open": 193,
      "high": 197.89999389648438,
      "low": 191.33999633789062,
      "close": 196.6300048828125,
      "volume": 936700
    },
    {
      "time": "2025-09-25",
      "open": 196.2100067138672,
      "high": 197.3000030517578,
      "low": 193.1300048828125,
      "close": 196.72000122070312,
      "volume": 647500
    },
    {
      "time": "2025-09-26",
      "open": 197.6999969482422,
      "high": 202.14999389648438,
      "low": 197.55999755859375,
      "close": 202,
      "volume": 976000
    },
    {
      "time": "2025-09-29",
      "open": 201.89999389648438,
      "high": 202.7100067138672,
      "low": 199.49000549316406,
      "close": 201.1999969482422,
      "volume": 1006400
    },
    {
      "time": "2025-09-30",
      "open": 201.72000122070312,
      "high": 204.49000549316406,
      "low": 201.72000122070312,
      "close": 203.0399932861328,
      "volume": 997200
    },
    {
      "time": "2025-10-01",
      "open": 202.25,
      "high": 202.60000610351562,
      "low": 197.5800018310547,
      "close": 201.33999633789062,
      "volume": 999200
    },
    {
      "time": "2025-10-02",
      "open": 201.63999938964844,
      "high": 203.82000732421875,
      "low": 200.3699951171875,
      "close": 203.3800048828125,
      "volume": 521100
    },
    {
      "time": "2025-10-03",
      "open": 203.52000427246094,
      "high": 205.99000549316406,
      "low": 202.00999450683594,
      "close": 203,
      "volume": 868100
    },
    {
      "time": "2025-10-06",
      "open": 202.77999877929688,
      "high": 204.58999633789062,
      "low": 199.63999938964844,
      "close": 199.75999450683594,
      "volume": 640700
    },
    {
      "time": "2025-10-07",
      "open": 201.1199951171875,
      "high": 207.13999938964844,
      "low": 199.3000030517578,
      "close": 204.8300018310547,
      "volume": 690600
    },
    {
      "time": "2025-10-08",
      "open": 204.69000244140625,
      "high": 205.9600067138672,
      "low": 200.1699981689453,
      "close": 200.47999572753906,
      "volume": 831800
    },
    {
      "time": "2025-10-09",
      "open": 201.0500030517578,
      "high": 202,
      "low": 193.91000366210938,
      "close": 194.85000610351562,
      "volume": 1374500
    },
    {
      "time": "2025-10-10",
      "open": 195.19000244140625,
      "high": 195.4600067138672,
      "low": 189.1300048828125,
      "close": 189.5800018310547,
      "volume": 869500
    },
    {
      "time": "2025-10-13",
      "open": 191.42999267578125,
      "high": 191.67999267578125,
      "low": 187.6699981689453,
      "close": 190,
      "volume": 686500
    },
    {
      "time": "2025-10-14",
      "open": 191.00999450683594,
      "high": 196.60000610351562,
      "low": 190.47999572753906,
      "close": 196.3300018310547,
      "volume": 1183600
    },
    {
      "time": "2025-10-15",
      "open": 196.99000549316406,
      "high": 200.25999450683594,
      "low": 195.94000244140625,
      "close": 199.22999572753906,
      "volume": 1122900
    },
    {
      "time": "2025-10-16",
      "open": 199.25999450683594,
      "high": 200.64999389648438,
      "low": 197.1999969482422,
      "close": 199.1300048828125,
      "volume": 733800
    },
    {
      "time": "2025-10-17",
      "open": 199.1300048828125,
      "high": 200.1199951171875,
      "low": 196.1999969482422,
      "close": 200,
      "volume": 761000
    },
    {
      "time": "2025-10-20",
      "open": 201.30999755859375,
      "high": 202.8300018310547,
      "low": 200.38999938964844,
      "close": 202.11000061035156,
      "volume": 695500
    },
    {
      "time": "2025-10-21",
      "open": 202.63999938964844,
      "high": 203.2899932861328,
      "low": 200.8800048828125,
      "close": 202.35000610351562,
      "volume": 770800
    },
    {
      "time": "2025-10-22",
      "open": 203.4199981689453,
      "high": 206.10000610351562,
      "low": 202.86000061035156,
      "close": 205.1199951171875,
      "volume": 991100
    },
    {
      "time": "2025-10-23",
      "open": 204.27000427246094,
      "high": 208.25,
      "low": 204.13999938964844,
      "close": 206.91000366210938,
      "volume": 1217800
    },
    {
      "time": "2025-10-24",
      "open": 209.50999450683594,
      "high": 217.42999267578125,
      "low": 203.14999389648438,
      "close": 210.3800048828125,
      "volume": 1772000
    },
    {
      "time": "2025-10-27",
      "open": 210.38999938964844,
      "high": 217.16000366210938,
      "low": 210.38999938964844,
      "close": 216.1699981689453,
      "volume": 1812900
    },
    {
      "time": "2025-10-28",
      "open": 209.92999267578125,
      "high": 213.97999572753906,
      "low": 198.4499969482422,
      "close": 204.6199951171875,
      "volume": 1765800
    },
    {
      "time": "2025-10-29",
      "open": 205.33999633789062,
      "high": 212.22000122070312,
      "low": 203.5399932861328,
      "close": 209.13999938964844,
      "volume": 1422500
    },
    {
      "time": "2025-10-30",
      "open": 208.0399932861328,
      "high": 214.39999389648438,
      "low": 207.4600067138672,
      "close": 208.6199951171875,
      "volume": 1236800
    },
    {
      "time": "2025-10-31",
      "open": 207.77999877929688,
      "high": 210.47000122070312,
      "low": 205.64999389648438,
      "close": 206.49000549316406,
      "volume": 1127400
    },
    {
      "time": "2025-11-03",
      "open": 205.77999877929688,
      "high": 205.77999877929688,
      "low": 198.3300018310547,
      "close": 201.38999938964844,
      "volume": 1234300
    },
    {
      "time": "2025-11-04",
      "open": 199.97999572753906,
      "high": 209.63999938964844,
      "low": 199.1199951171875,
      "close": 207.72999572753906,
      "volume": 1173700
    },
    {
      "time": "2025-11-05",
      "open": 206.49000549316406,
      "high": 209.1699981689453,
      "low": 203.94000244140625,
      "close": 208.6199951171875,
      "volume": 982000
    },
    {
      "time": "2025-11-06",
      "open": 208.9499969482422,
      "high": 210.33999633789062,
      "low": 203.72000122070312,
      "close": 204.19000244140625,
      "volume": 693900
    },
    {
      "time": "2025-11-07",
      "open": 203.5500030517578,
      "high": 206.24000549316406,
      "low": 201.88999938964844,
      "close": 205.25999450683594,
      "volume": 508200
    },
    {
      "time": "2025-11-10",
      "open": 192,
      "high": 198.13999938964844,
      "low": 189.5800018310547,
      "close": 194.67999267578125,
      "volume": 1138700
    },
    {
      "time": "2025-11-11",
      "open": 195.5399932861328,
      "high": 202.25999450683594,
      "low": 192.99000549316406,
      "close": 198.32000732421875,
      "volume": 1109100
    },
    {
      "time": "2025-11-12",
      "open": 198.1199951171875,
      "high": 202.44000244140625,
      "low": 197.35000610351562,
      "close": 199.99000549316406,
      "volume": 602300
    },
    {
      "time": "2025-11-13",
      "open": 199.02000427246094,
      "high": 200.1699981689453,
      "low": 195.2899932861328,
      "close": 196.66000366210938,
      "volume": 516300
    },
    {
      "time": "2025-11-14",
      "open": 196.17999267578125,
      "high": 196.7100067138672,
      "low": 191.8800048828125,
      "close": 192.91000366210938,
      "volume": 936600
    },
    {
      "time": "2025-11-17",
      "open": 193,
      "high": 194.9199981689453,
      "low": 191.10000610351562,
      "close": 192.39999389648438,
      "volume": 1115800
    },
    {
      "time": "2025-11-18",
      "open": 191.4600067138672,
      "high": 193.74000549316406,
      "low": 190.9600067138672,
      "close": 193,
      "volume": 893800
    },
    {
      "time": "2025-11-19",
      "open": 192.6199951171875,
      "high": 194.72999572753906,
      "low": 190.16000366210938,
      "close": 194.25,
      "volume": 1294000
    },
    {
      "time": "2025-11-20",
      "open": 194.97000122070312,
      "high": 196,
      "low": 186.2100067138672,
      "close": 186.67999267578125,
      "volume": 847300
    },
    {
      "time": "2025-11-21",
      "open": 188.77999877929688,
      "high": 194.72000122070312,
      "low": 187.52000427246094,
      "close": 191.9600067138672,
      "volume": 1112200
    },
    {
      "time": "2025-11-24",
      "open": 202.35000610351562,
      "high": 215.92999267578125,
      "low": 200.8300018310547,
      "close": 214.6199951171875,
      "volume": 3398200
    },
    {
      "time": "2025-11-25",
      "open": 214.8699951171875,
      "high": 220.30999755859375,
      "low": 214.82000732421875,
      "close": 218.4600067138672,
      "volume": 1571200
    },
    {
      "time": "2025-11-26",
      "open": 219.8000030517578,
      "high": 221,
      "low": 217.0399932861328,
      "close": 217.4199981689453,
      "volume": 856600
    },
    {
      "time": "2025-11-28",
      "open": 217.5,
      "high": 218.58999633789062,
      "low": 215.8000030517578,
      "close": 216.83999633789062,
      "volume": 189600
    },
    {
      "time": "2025-12-01",
      "open": 215.72000122070312,
      "high": 218.8699951171875,
      "low": 212.86000061035156,
      "close": 215.1300048828125,
      "volume": 968700
    },
    {
      "time": "2025-12-02",
      "open": 222,
      "high": 222.82000732421875,
      "low": 214.47999572753906,
      "close": 214.83999633789062,
      "volume": 806500
    },
    {
      "time": "2025-12-03",
      "open": 215.67999267578125,
      "high": 217.7100067138672,
      "low": 209.52000427246094,
      "close": 211.33999633789062,
      "volume": 968100
    },
    {
      "time": "2025-12-04",
      "open": 210.25,
      "high": 215.47000122070312,
      "low": 209.05999755859375,
      "close": 212.13999938964844,
      "volume": 834600
    },
    {
      "time": "2025-12-05",
      "open": 213.16000366210938,
      "high": 213.85000610351562,
      "low": 209.75,
      "close": 210,
      "volume": 571700
    },
    {
      "time": "2025-12-08",
      "open": 210.50999450683594,
      "high": 212.0399932861328,
      "low": 205.52000427246094,
      "close": 206.30999755859375,
      "volume": 712900
    },
    {
      "time": "2025-12-09",
      "open": 206.32000732421875,
      "high": 209.3800048828125,
      "low": 200.83999633789062,
      "close": 202,
      "volume": 1002400
    },
    {
      "time": "2025-12-10",
      "open": 202.66000366210938,
      "high": 203.38999938964844,
      "low": 194.5399932861328,
      "close": 197.47000122070312,
      "volume": 1424100
    },
    {
      "time": "2025-12-11",
      "open": 197.77000427246094,
      "high": 200.1199951171875,
      "low": 196.6300048828125,
      "close": 197.7100067138672,
      "volume": 829100
    },
    {
      "time": "2025-12-12",
      "open": 197.60000610351562,
      "high": 200.75999450683594,
      "low": 196.6199951171875,
      "close": 199.39999389648438,
      "volume": 770900
    },
    {
      "time": "2025-12-15",
      "open": 199.1300048828125,
      "high": 199.1300048828125,
      "low": 195.6999969482422,
      "close": 197.32000732421875,
      "volume": 835900
    },
    {
      "time": "2025-12-16",
      "open": 196.58999633789062,
      "high": 198.5399932861328,
      "low": 194.25999450683594,
      "close": 196.8800048828125,
      "volume": 680800
    },
    {
      "time": "2025-12-17",
      "open": 195.69000244140625,
      "high": 197.16000366210938,
      "low": 193.44000244140625,
      "close": 195.02000427246094,
      "volume": 927500
    },
    {
      "time": "2025-12-18",
      "open": 196.58999633789062,
      "high": 198.97999572753906,
      "low": 193.25,
      "close": 194.3699951171875,
      "volume": 635400
    },
    {
      "time": "2025-12-19",
      "open": 194.36000061035156,
      "high": 197.16000366210938,
      "low": 193.6199951171875,
      "close": 196.3300018310547,
      "volume": 1555200
    },
    {
      "time": "2025-12-22",
      "open": 196.27000427246094,
      "high": 200.3300018310547,
      "low": 195.6999969482422,
      "close": 199.8699951171875,
      "volume": 820400
    },
    {
      "time": "2025-12-23",
      "open": 198.8699951171875,
      "high": 199.58999633789062,
      "low": 197.1699981689453,
      "close": 198.75999450683594,
      "volume": 666400
    },
    {
      "time": "2025-12-24",
      "open": 199.85000610351562,
      "high": 199.85000610351562,
      "low": 196.67999267578125,
      "close": 197.77000427246094,
      "volume": 296100
    },
    {
      "time": "2025-12-26",
      "open": 198.66000366210938,
      "high": 201.38999938964844,
      "low": 197.00999450683594,
      "close": 200.60000610351562,
      "volume": 567200
    },
    {
      "time": "2025-12-29",
      "open": 200.6999969482422,
      "high": 201.7899932861328,
      "low": 198.44000244140625,
      "close": 201.13999938964844,
      "volume": 614600
    },
    {
      "time": "2025-12-30",
      "open": 201.2100067138672,
      "high": 202.38999938964844,
      "low": 199.4499969482422,
      "close": 201.3000030517578,
      "volume": 669200
    },
    {
      "time": "2025-12-31",
      "open": 200.64999389648438,
      "high": 201.1199951171875,
      "low": 198.22000122070312,
      "close": 198.72000122070312,
      "volume": 661300
    },
    {
      "time": "2026-01-02",
      "open": 198.8699951171875,
      "high": 200.55999755859375,
      "low": 195.27000427246094,
      "close": 199.4499969482422,
      "volume": 985300
    },
    {
      "time": "2026-01-05",
      "open": 198.8800048828125,
      "high": 208.2899932861328,
      "low": 198.8800048828125,
      "close": 207.00999450683594,
      "volume": 1358200
    },
    {
      "time": "2026-01-06",
      "open": 205.89999389648438,
      "high": 211,
      "low": 205.89999389648438,
      "close": 208.24000549316406,
      "volume": 694000
    },
    {
      "time": "2026-01-07",
      "open": 207.0500030517578,
      "high": 207.8699951171875,
      "low": 200.7899932861328,
      "close": 202,
      "volume": 1132300
    },
    {
      "time": "2026-01-08",
      "open": 202.41000366210938,
      "high": 204.5399932861328,
      "low": 200.86000061035156,
      "close": 203.35000610351562,
      "volume": 505400
    },
    {
      "time": "2026-01-09",
      "open": 204.6699981689453,
      "high": 205.8300018310547,
      "low": 200.25,
      "close": 201.1999969482422,
      "volume": 442200
    },
    {
      "time": "2026-01-12",
      "open": 199,
      "high": 200.07000732421875,
      "low": 194.5,
      "close": 199.61000061035156,
      "volume": 1114200
    },
    {
      "time": "2026-01-13",
      "open": 199.61000061035156,
      "high": 200.16000366210938,
      "low": 194.88999938964844,
      "close": 199.19000244140625,
      "volume": 435400
    },
    {
      "time": "2026-01-14",
      "open": 198.32000732421875,
      "high": 199.0500030517578,
      "low": 194.0399932861328,
      "close": 195.19000244140625,
      "volume": 820600
    },
    {
      "time": "2026-01-15",
      "open": 196.27000427246094,
      "high": 202.7100067138672,
      "low": 194.39999389648438,
      "close": 201.32000732421875,
      "volume": 788100
    },
    {
      "time": "2026-01-16",
      "open": 200.16000366210938,
      "high": 201.14999389648438,
      "low": 195,
      "close": 196.74000549316406,
      "volume": 697400
    },
    {
      "time": "2026-01-20",
      "open": 194.22999572753906,
      "high": 197.1999969482422,
      "low": 192.1199951171875,
      "close": 193.25999450683594,
      "volume": 693500
    },
    {
      "time": "2026-01-21",
      "open": 194.47000122070312,
      "high": 197.66000366210938,
      "low": 189.66000366210938,
      "close": 190.8300018310547,
      "volume": 1074300
    },
    {
      "time": "2026-01-22",
      "open": 190.52000427246094,
      "high": 192.82000732421875,
      "low": 187.30999755859375,
      "close": 189.4499969482422,
      "volume": 837800
    },
    {
      "time": "2026-01-23",
      "open": 188.1199951171875,
      "high": 190,
      "low": 185,
      "close": 188.77999877929688,
      "volume": 658200
    },
    {
      "time": "2026-01-26",
      "open": 189.10000610351562,
      "high": 192.00999450683594,
      "low": 188.4600067138672,
      "close": 189.9199981689453,
      "volume": 1015000
    },
    {
      "time": "2026-01-27",
      "open": 196.17999267578125,
      "high": 201.27999877929688,
      "low": 188.9499969482422,
      "close": 189.14999389648438,
      "volume": 1092600
    },
    {
      "time": "2026-01-28",
      "open": 187.1199951171875,
      "high": 192.58999633789062,
      "low": 186.17999267578125,
      "close": 189.5800018310547,
      "volume": 1031100
    },
    {
      "time": "2026-01-29",
      "open": 189.25,
      "high": 190.52000427246094,
      "low": 186.74000549316406,
      "close": 189.49000549316406,
      "volume": 748400
    },
    {
      "time": "2026-01-30",
      "open": 188.9499969482422,
      "high": 191.41000366210938,
      "low": 186.91000366210938,
      "close": 189.27999877929688,
      "volume": 631400
    },
    {
      "time": "2026-02-02",
      "open": 189.72999572753906,
      "high": 195.1699981689453,
      "low": 187.7100067138672,
      "close": 188.02999877929688,
      "volume": 1155000
    },
    {
      "time": "2026-02-03",
      "open": 193.67999267578125,
      "high": 195.77000427246094,
      "low": 191.86000061035156,
      "close": 192.85000610351562,
      "volume": 1427200
    },
    {
      "time": "2026-02-04",
      "open": 192.66000366210938,
      "high": 195.07000732421875,
      "low": 190.25,
      "close": 190.66000366210938,
      "volume": 856900
    },
    {
      "time": "2026-02-05",
      "open": 191.85000610351562,
      "high": 196.9600067138672,
      "low": 190.50999450683594,
      "close": 195.97000122070312,
      "volume": 1114500
    },
    {
      "time": "2026-02-06",
      "open": 198.4499969482422,
      "high": 204.3800048828125,
      "low": 197.47999572753906,
      "close": 201.3699951171875,
      "volume": 1305400
    },
    {
      "time": "2026-02-09",
      "open": 199.9199981689453,
      "high": 201.91000366210938,
      "low": 192.3000030517578,
      "close": 192.9600067138672,
      "volume": 1320300
    },
    {
      "time": "2026-02-10",
      "open": 194.2100067138672,
      "high": 194.2100067138672,
      "low": 188.7899932861328,
      "close": 193.0399932861328,
      "volume": 1425400
    },
    {
      "time": "2026-02-11",
      "open": 188.35000610351562,
      "high": 229,
      "low": 186.5,
      "close": 226.35000610351562,
      "volume": 3392900
    },
    {
      "time": "2026-02-12",
      "open": 226.35000610351562,
      "high": 235.77000427246094,
      "low": 223.8000030517578,
      "close": 232.25999450683594,
      "volume": 2464400
    },
    {
      "time": "2026-02-13",
      "open": 231.16000366210938,
      "high": 235.5,
      "low": 227.47999572753906,
      "close": 231.10000610351562,
      "volume": 1205000
    },
    {
      "time": "2026-02-17",
      "open": 233.0399932861328,
      "high": 235.02000427246094,
      "low": 227.33999633789062,
      "close": 234.25,
      "volume": 1244200
    },
    {
      "time": "2026-02-18",
      "open": 234.60000610351562,
      "high": 234.60000610351562,
      "low": 229.02000427246094,
      "close": 231.75,
      "volume": 781500
    },
    {
      "time": "2026-02-19",
      "open": 230.69000244140625,
      "high": 231.89999389648438,
      "low": 227.00999450683594,
      "close": 228.0800018310547,
      "volume": 984800
    },
    {
      "time": "2026-02-20",
      "open": 227.66000366210938,
      "high": 230.14999389648438,
      "low": 226.05999755859375,
      "close": 229.89999389648438,
      "volume": 1014700
    },
    {
      "time": "2026-02-23",
      "open": 228.6999969482422,
      "high": 234.2899932861328,
      "low": 226.89999389648438,
      "close": 233.77000427246094,
      "volume": 770900
    },
    {
      "time": "2026-02-24",
      "open": 235,
      "high": 237.6699981689453,
      "low": 231.25999450683594,
      "close": 237.5800018310547,
      "volume": 802700
    },
    {
      "time": "2026-02-25",
      "open": 238.5,
      "high": 240.8300018310547,
      "low": 235.60000610351562,
      "close": 237.0399932861328,
      "volume": 730000
    },
    {
      "time": "2026-02-26",
      "open": 237.32000732421875,
      "high": 240.58999633789062,
      "low": 233.16000366210938,
      "close": 239.6699981689453,
      "volume": 1200200
    },
    {
      "time": "2026-02-27",
      "open": 237.8699951171875,
      "high": 240.1300048828125,
      "low": 235.38999938964844,
      "close": 239.38999938964844,
      "volume": 610700
    },
    {
      "time": "2026-03-02",
      "open": 237,
      "high": 238.75,
      "low": 229.91000366210938,
      "close": 235.1199951171875,
      "volume": 735200
    },
    {
      "time": "2026-03-03",
      "open": 232.25,
      "high": 243.72000122070312,
      "low": 228.47999572753906,
      "close": 242.8800048828125,
      "volume": 1247100
    },
    {
      "time": "2026-03-04",
      "open": 242.5,
      "high": 245.97999572753906,
      "low": 237.83999633789062,
      "close": 244.8000030517578,
      "volume": 1136000
    },
    {
      "time": "2026-03-05",
      "open": 241.27000427246094,
      "high": 247.2100067138672,
      "low": 236.74000549316406,
      "close": 241.39999389648438,
      "volume": 948600
    },
    {
      "time": "2026-03-06",
      "open": 238.69000244140625,
      "high": 239.92999267578125,
      "low": 233,
      "close": 236.9499969482422,
      "volume": 811800
    },
    {
      "time": "2026-03-09",
      "open": 234.97999572753906,
      "high": 241.50999450683594,
      "low": 230.4199981689453,
      "close": 240.58999633789062,
      "volume": 1095300
    },
    {
      "time": "2026-03-10",
      "open": 240.3000030517578,
      "high": 243.5399932861328,
      "low": 237.00999450683594,
      "close": 237.4199981689453,
      "volume": 1001300
    },
    {
      "time": "2026-03-11",
      "open": 237,
      "high": 239.64999389648438,
      "low": 233,
      "close": 234.5800018310547,
      "volume": 1011900
    },
    {
      "time": "2026-03-12",
      "open": 233.08999633789062,
      "high": 239.3000030517578,
      "low": 224.24000549316406,
      "close": 224.72999572753906,
      "volume": 1091700
    },
    {
      "time": "2026-03-13",
      "open": 226.57000732421875,
      "high": 228.3000030517578,
      "low": 215.97000122070312,
      "close": 227.6300048828125,
      "volume": 1263700
    },
    {
      "time": "2026-03-16",
      "open": 229.2100067138672,
      "high": 229.2100067138672,
      "low": 219.1199951171875,
      "close": 219.3000030517578,
      "volume": 873700
    },
    {
      "time": "2026-03-17",
      "open": 220.50999450683594,
      "high": 222.10000610351562,
      "low": 206.41000366210938,
      "close": 211.63999938964844,
      "volume": 1170800
    },
    {
      "time": "2026-03-18",
      "open": 211.63999938964844,
      "high": 214.27999877929688,
      "low": 199.99000549316406,
      "close": 203.2100067138672,
      "volume": 1234600
    },
    {
      "time": "2026-03-19",
      "open": 202.94000244140625,
      "high": 206.5399932861328,
      "low": 197.7899932861328,
      "close": 205.11000061035156,
      "volume": 1083100
    },
    {
      "time": "2026-03-20",
      "open": 203.5,
      "high": 204.92999267578125,
      "low": 198.88999938964844,
      "close": 200.35000610351562,
      "volume": 1961200
    },
    {
      "time": "2026-03-23",
      "open": 204.7100067138672,
      "high": 207.22999572753906,
      "low": 202.25999450683594,
      "close": 203.41000366210938,
      "volume": 1077300
    },
    {
      "time": "2026-03-24",
      "open": 202.19000244140625,
      "high": 203.44000244140625,
      "low": 194.42999267578125,
      "close": 199.6300048828125,
      "volume": 1063700
    },
    {
      "time": "2026-03-25",
      "open": 200.07000732421875,
      "high": 202.7100067138672,
      "low": 196.6699981689453,
      "close": 200.0399932861328,
      "volume": 482300
    },
    {
      "time": "2026-03-26",
      "open": 197.9199981689453,
      "high": 202.10000610351562,
      "low": 195.07000732421875,
      "close": 195.4600067138672,
      "volume": 589500
    },
    {
      "time": "2026-03-27",
      "open": 195.3300018310547,
      "high": 197,
      "low": 190.85000610351562,
      "close": 191.86000061035156,
      "volume": 603500
    },
    {
      "time": "2026-03-30",
      "open": 193.5,
      "high": 193.5,
      "low": 187.63999938964844,
      "close": 188,
      "volume": 955300
    },
    {
      "time": "2026-03-31",
      "open": 189.1300048828125,
      "high": 192.41000366210938,
      "low": 182,
      "close": 188.7100067138672,
      "volume": 1493400
    },
    {
      "time": "2026-04-01",
      "open": 189.64999389648438,
      "high": 192.75,
      "low": 188.9199981689453,
      "close": 190.27000427246094,
      "volume": 818100
    },
    {
      "time": "2026-04-02",
      "open": 185.5399932861328,
      "high": 189.58999633789062,
      "low": 183.14999389648438,
      "close": 188.1699981689453,
      "volume": 618800
    },
    {
      "time": "2026-04-06",
      "open": 186.94000244140625,
      "high": 190.32000732421875,
      "low": 185.50999450683594,
      "close": 190.27999877929688,
      "volume": 1235300
    },
    {
      "time": "2026-04-07",
      "open": 189.25999450683594,
      "high": 196.7899932861328,
      "low": 189.25999450683594,
      "close": 194.60000610351562,
      "volume": 1124600
    },
    {
      "time": "2026-04-08",
      "open": 204.5,
      "high": 206.47999572753906,
      "low": 199.3300018310547,
      "close": 199.33999633789062,
      "volume": 1699800
    },
    {
      "time": "2026-04-09",
      "open": 198.77000427246094,
      "high": 205.61000061035156,
      "low": 198.6699981689453,
      "close": 201.8699951171875,
      "volume": 763300
    },
    {
      "time": "2026-04-10",
      "open": 201.6699981689453,
      "high": 203.8000030517578,
      "low": 193.39999389648438,
      "close": 195.24000549316406,
      "volume": 1460900
    },
    {
      "time": "2026-04-13",
      "open": 194.66000366210938,
      "high": 196.5500030517578,
      "low": 187.80999755859375,
      "close": 192.99000549316406,
      "volume": 1356600
    },
    {
      "time": "2026-04-14",
      "open": 192.72999572753906,
      "high": 200.05999755859375,
      "low": 191.13999938964844,
      "close": 196.60000610351562,
      "volume": 983700
    },
    {
      "time": "2026-04-15",
      "open": 198.32000732421875,
      "high": 200.86000061035156,
      "low": 191.61000061035156,
      "close": 193.55999755859375,
      "volume": 1258900
    },
    {
      "time": "2026-04-16",
      "open": 195.47000122070312,
      "high": 199.07000732421875,
      "low": 191.47999572753906,
      "close": 192,
      "volume": 719800
    },
    {
      "time": "2026-04-17",
      "open": 193.5399932861328,
      "high": 200.42999267578125,
      "low": 193.17999267578125,
      "close": 196.63999938964844,
      "volume": 992300
    },
    {
      "time": "2026-04-20",
      "open": 196,
      "high": 197.00999450683594,
      "low": 190.60000610351562,
      "close": 191.25999450683594,
      "volume": 1345300
    },
    {
      "time": "2026-04-21",
      "open": 192.10000610351562,
      "high": 192.75,
      "low": 185.2899932861328,
      "close": 185.47000122070312,
      "volume": 2093500
    },
    {
      "time": "2026-04-22",
      "open": 185.75999450683594,
      "high": 191.3699951171875,
      "low": 184.52999877929688,
      "close": 191.22000122070312,
      "volume": 1253200
    },
    {
      "time": "2026-04-23",
      "open": 190.9199981689453,
      "high": 192.6999969482422,
      "low": 186.25999450683594,
      "close": 188.3300018310547,
      "volume": 948800
    },
    {
      "time": "2026-04-24",
      "open": 179.00999450683594,
      "high": 181.63999938964844,
      "low": 170.69000244140625,
      "close": 180.80999755859375,
      "volume": 2653700
    },
    {
      "time": "2026-04-27",
      "open": 181.3699951171875,
      "high": 186.30999755859375,
      "low": 180.7899932861328,
      "close": 185.52999877929688,
      "volume": 1536500
    },
    {
      "time": "2026-04-28",
      "open": 187.17999267578125,
      "high": 188.0399932861328,
      "low": 177.1999969482422,
      "close": 177.5,
      "volume": 1163200
    },
    {
      "time": "2026-04-29",
      "open": 175.92999267578125,
      "high": 181.52000427246094,
      "low": 175.92999267578125,
      "close": 180.10000610351562,
      "volume": 2107900
    },
    {
      "time": "2026-04-30",
      "open": 183.61000061035156,
      "high": 183.72999572753906,
      "low": 168.11000061035156,
      "close": 177.1199951171875,
      "volume": 3311800
    },
    {
      "time": "2026-05-01",
      "open": 179.11000061035156,
      "high": 188.02000427246094,
      "low": 178.52999877929688,
      "close": 183.27000427246094,
      "volume": 3327800
    },
    {
      "time": "2026-05-04",
      "open": 180.92999267578125,
      "high": 186.58999633789062,
      "low": 177.41000366210938,
      "close": 185.35000610351562,
      "volume": 1537800
    },
    {
      "time": "2026-05-05",
      "open": 184.6699981689453,
      "high": 188.67999267578125,
      "low": 181.86000061035156,
      "close": 186.91000366210938,
      "volume": 1776500
    },
    {
      "time": "2026-05-06",
      "open": 188.32000732421875,
      "high": 196.5500030517578,
      "low": 187.4499969482422,
      "close": 194.50999450683594,
      "volume": 2047700
    },
    {
      "time": "2026-05-07",
      "open": 194.7100067138672,
      "high": 197.85000610351562,
      "low": 191.05999755859375,
      "close": 194.1300048828125,
      "volume": 1485900
    },
    {
      "time": "2026-05-08",
      "open": 196.11000061035156,
      "high": 198.42999267578125,
      "low": 188.8800048828125,
      "close": 190.3800048828125,
      "volume": 1240900
    },
    {
      "time": "2026-05-11",
      "open": 190.3000030517578,
      "high": 192.0399932861328,
      "low": 187.33999633789062,
      "close": 191.67999267578125,
      "volume": 962100
    },
    {
      "time": "2026-05-12",
      "open": 191.67999267578125,
      "high": 197.92999267578125,
      "low": 189.25,
      "close": 195.8800048828125,
      "volume": 1290200
    },
    {
      "time": "2026-05-13",
      "open": 195.22999572753906,
      "high": 199.1999969482422,
      "low": 194.1199951171875,
      "close": 195.86000061035156,
      "volume": 1120300
    },
    {
      "time": "2026-05-14",
      "open": 197.05999755859375,
      "high": 200.88999938964844,
      "low": 195.8800048828125,
      "close": 198.5500030517578,
      "volume": 1515000
    },
    {
      "time": "2026-05-15",
      "open": 198.88999938964844,
      "high": 200.66000366210938,
      "low": 194.8000030517578,
      "close": 196.66000366210938,
      "volume": 1657800
    },
    {
      "time": "2026-05-18",
      "open": 196.88999938964844,
      "high": 199.0800018310547,
      "low": 192.3300018310547,
      "close": 192.4499969482422,
      "volume": 1102400
    },
    {
      "time": "2026-05-19",
      "open": 190.99000549316406,
      "high": 193.47000122070312,
      "low": 182,
      "close": 191.39999389648438,
      "volume": 2182700
    },
    {
      "time": "2026-05-20",
      "open": 190.7899932861328,
      "high": 191.64999389648438,
      "low": 183.77000427246094,
      "close": 187.41000366210938,
      "volume": 1800300
    },
    {
      "time": "2026-05-21",
      "open": 182.92999267578125,
      "high": 184.08999633789062,
      "low": 177.75,
      "close": 178,
      "volume": 1479800
    },
    {
      "time": "2026-05-22",
      "open": 178.0800018310547,
      "high": 182.00999450683594,
      "low": 173.75,
      "close": 173.77999877929688,
      "volume": 1005400
    },
    {
      "time": "2026-05-26",
      "open": 171.91000366210938,
      "high": 179.00999450683594,
      "low": 171.58999633789062,
      "close": 176.3800048828125,
      "volume": 1217700
    },
    {
      "time": "2026-05-27",
      "open": 177.35000610351562,
      "high": 182.69000244140625,
      "low": 176.58999633789062,
      "close": 181.05999755859375,
      "volume": 1507800
    },
    {
      "time": "2026-05-28",
      "open": 179.19000244140625,
      "high": 180.36000061035156,
      "low": 172.38999938964844,
      "close": 173.1999969482422,
      "volume": 1121700
    },
    {
      "time": "2026-05-29",
      "open": 171.1300048828125,
      "high": 179.55999755859375,
      "low": 171.1300048828125,
      "close": 175.32000732421875,
      "volume": 1420900
    },
    {
      "time": "2026-06-01",
      "open": 172.9600067138672,
      "high": 175.08999633789062,
      "low": 166,
      "close": 170.08999633789062,
      "volume": 1753200
    },
    {
      "time": "2026-06-02",
      "open": 170.3000030517578,
      "high": 170.85000610351562,
      "low": 162.5500030517578,
      "close": 163.60000610351562,
      "volume": 1437300
    },
    {
      "time": "2026-06-03",
      "open": 160,
      "high": 166.3699951171875,
      "low": 159.11000061035156,
      "close": 164.83999633789062,
      "volume": 2457900
    },
    {
      "time": "2026-06-04",
      "open": 166.6199951171875,
      "high": 169.08999633789062,
      "low": 157.7100067138672,
      "close": 161.3699951171875,
      "volume": 1812700
    },
    {
      "time": "2026-06-05",
      "open": 163.44000244140625,
      "high": 166.08999633789062,
      "low": 161.4600067138672,
      "close": 162.05999755859375,
      "volume": 1029200
    },
    {
      "time": "2026-06-08",
      "open": 161.5800018310547,
      "high": 163.10000610351562,
      "low": 157.5800018310547,
      "close": 163.00999450683594,
      "volume": 1582800
    },
    {
      "time": "2026-06-09",
      "open": 164.39999389648438,
      "high": 167.60000610351562,
      "low": 161.7899932861328,
      "close": 166.36000061035156,
      "volume": 1245700
    },
    {
      "time": "2026-06-10",
      "open": 164.07000732421875,
      "high": 168.89999389648438,
      "low": 161.75,
      "close": 164.77000427246094,
      "volume": 906700
    },
    {
      "time": "2026-06-11",
      "open": 165.19000244140625,
      "high": 175.74000549316406,
      "low": 165.19000244140625,
      "close": 173.1699981689453,
      "volume": 1677700
    },
    {
      "time": "2026-06-12",
      "open": 173.69000244140625,
      "high": 179.02000427246094,
      "low": 172.8699951171875,
      "close": 174.66000366210938,
      "volume": 1326300
    },
    {
      "time": "2026-06-15",
      "open": 178.39999389648438,
      "high": 179.99000549316406,
      "low": 174.88999938964844,
      "close": 179.11000061035156,
      "volume": 1492600
    },
    {
      "time": "2026-06-16",
      "open": 180.57000732421875,
      "high": 184.7899932861328,
      "low": 180.1199951171875,
      "close": 183.55999755859375,
      "volume": 1427100
    },
    {
      "time": "2026-06-17",
      "open": 182.25,
      "high": 184.86000061035156,
      "low": 177.97999572753906,
      "close": 178.5,
      "volume": 1205700
    },
    {
      "time": "2026-06-18",
      "open": 179.57000732421875,
      "high": 181.11000061035156,
      "low": 171.4499969482422,
      "close": 172.57000732421875,
      "volume": 2603900
    },
    {
      "time": "2026-06-22",
      "open": 173.9199981689453,
      "high": 178.99000549316406,
      "low": 171.75,
      "close": 178.75,
      "volume": 1310200
    },
    {
      "time": "2026-06-23",
      "open": 178.99000549316406,
      "high": 182,
      "low": 177.63999938964844,
      "close": 180.8800048828125,
      "volume": 831500
    },
    {
      "time": "2026-06-24",
      "open": 180.0800018310547,
      "high": 185.25,
      "low": 178.25999450683594,
      "close": 182.9600067138672,
      "volume": 1106800
    },
    {
      "time": "2026-06-25",
      "open": 184.22999572753906,
      "high": 186.52000427246094,
      "low": 182.8000030517578,
      "close": 183.94000244140625,
      "volume": 682900
    },
    {
      "time": "2026-06-26",
      "open": 184.38999938964844,
      "high": 189,
      "low": 181.39999389648438,
      "close": 189,
      "volume": 1569200
    },
    {
      "time": "2026-06-29",
      "open": 188.07000732421875,
      "high": 188.63999938964844,
      "low": 185.02999877929688,
      "close": 187.1699981689453,
      "volume": 1119000
    },
    {
      "time": "2026-06-30",
      "open": 187.1699981689453,
      "high": 187.8000030517578,
      "low": 183.5,
      "close": 187.0800018310547,
      "volume": 1240700
    },
    {
      "time": "2026-07-01",
      "open": 187.67999267578125,
      "high": 192,
      "low": 187.0800018310547,
      "close": 191.1999969482422,
      "volume": 1066300
    },
    {
      "time": "2026-07-02",
      "open": 192.00999450683594,
      "high": 208.52000427246094,
      "low": 191.6300048828125,
      "close": 203.72000122070312,
      "volume": 2107100
    },
    {
      "time": "2026-07-06",
      "open": 206.6699981689453,
      "high": 207.52999877929688,
      "low": 203.92999267578125,
      "close": 206.19000244140625,
      "volume": 1163700
    },
    {
      "time": "2026-07-07",
      "open": 208.36000061035156,
      "high": 210.41000366210938,
      "low": 206.77000427246094,
      "close": 208.82000732421875,
      "volume": 792500
    },
    {
      "time": "2026-07-08",
      "open": 206.00999450683594,
      "high": 206.77999877929688,
      "low": 202.33999633789062,
      "close": 206.25999450683594,
      "volume": 774000
    },
    {
      "time": "2026-07-09",
      "open": 205.05999755859375,
      "high": 209.4199981689453,
      "low": 204.27999877929688,
      "close": 206.77000427246094,
      "volume": 807100
    },
    {
      "time": "2026-07-10",
      "open": 207.80999755859375,
      "high": 208.8800048828125,
      "low": 201.25999450683594,
      "close": 204.25,
      "volume": 879100
    },
    {
      "time": "2026-07-13",
      "open": 204.08999633789062,
      "high": 205.94000244140625,
      "low": 194.0800018310547,
      "close": 194.80999755859375,
      "volume": 1144900
    },
    {
      "time": "2026-07-14",
      "open": 185,
      "high": 189.14999389648438,
      "low": 179.91000366210938,
      "close": 183.69000244140625,
      "volume": 3000500
    },
    {
      "time": "2026-07-15",
      "open": 182.2100067138672,
      "high": 193.8699951171875,
      "low": 182.1999969482422,
      "close": 192.33999633789062,
      "volume": 1550700
    },
    {
      "time": "2026-07-16",
      "open": 192,
      "high": 200.99000549316406,
      "low": 192,
      "close": 199.1999969482422,
      "volume": 1194300
    },
    {
      "time": "2026-07-17",
      "open": 197.64999389648438,
      "high": 199.52000427246094,
      "low": 194.72000122070312,
      "close": 194.91000366210938,
      "volume": 1240300
    },
    {
      "time": "2026-07-20",
      "open": 196.08999633789062,
      "high": 198.1300048828125,
      "low": 193.5800018310547,
      "close": 194.3800048828125,
      "volume": 802400
    },
    {
      "time": "2026-07-21",
      "open": 193.69000244140625,
      "high": 197.77999877929688,
      "low": 191.58999633789062,
      "close": 196.49000549316406,
      "volume": 906300
    },
    {
      "time": "2026-07-22",
      "open": 195.64999389648438,
      "high": 198.55999755859375,
      "low": 191.25999450683594,
      "close": 195.35000610351562,
      "volume": 892900
    },
    {
      "time": "2026-07-23",
      "open": 194.47999572753906,
      "high": 200.08999633789062,
      "low": 191.75999450683594,
      "close": 199.02000427246094,
      "volume": 1774500
    },
    {
      "time": "2026-07-24",
      "open": 235.00999450683594,
      "high": 246.81500244140625,
      "low": 229.36749267578125,
      "close": 233.1999969482422,
      "volume": 4316007
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 181.2766000366211
    },
    {
      "time": "2025-10-06",
      "value": 182.2113998413086
    },
    {
      "time": "2025-10-07",
      "value": 183.17759979248046
    },
    {
      "time": "2025-10-08",
      "value": 184.06599975585937
    },
    {
      "time": "2025-10-09",
      "value": 184.74519989013672
    },
    {
      "time": "2025-10-10",
      "value": 185.3111999511719
    },
    {
      "time": "2025-10-13",
      "value": 185.94940002441408
    },
    {
      "time": "2025-10-14",
      "value": 186.65459991455077
    },
    {
      "time": "2025-10-15",
      "value": 187.43339996337892
    },
    {
      "time": "2025-10-16",
      "value": 188.23080017089845
    },
    {
      "time": "2025-10-17",
      "value": 188.96240020751952
    },
    {
      "time": "2025-10-20",
      "value": 189.69300018310548
    },
    {
      "time": "2025-10-21",
      "value": 190.40740020751954
    },
    {
      "time": "2025-10-22",
      "value": 191.1002001953125
    },
    {
      "time": "2025-10-23",
      "value": 191.80100036621093
    },
    {
      "time": "2025-10-24",
      "value": 192.56140045166015
    },
    {
      "time": "2025-10-27",
      "value": 193.44440032958985
    },
    {
      "time": "2025-10-28",
      "value": 194.1102001953125
    },
    {
      "time": "2025-10-29",
      "value": 194.73240020751953
    },
    {
      "time": "2025-10-30",
      "value": 195.26600006103516
    },
    {
      "time": "2025-10-31",
      "value": 195.84800018310546
    },
    {
      "time": "2025-11-03",
      "value": 196.28580017089843
    },
    {
      "time": "2025-11-04",
      "value": 196.83580017089844
    },
    {
      "time": "2025-11-05",
      "value": 197.40740020751954
    },
    {
      "time": "2025-11-06",
      "value": 197.85220031738282
    },
    {
      "time": "2025-11-07",
      "value": 198.2668002319336
    },
    {
      "time": "2025-11-10",
      "value": 198.47380004882814
    },
    {
      "time": "2025-11-11",
      "value": 198.7332000732422
    },
    {
      "time": "2025-11-12",
      "value": 198.9948001098633
    },
    {
      "time": "2025-11-13",
      "value": 199.07760009765624
    },
    {
      "time": "2025-11-14",
      "value": 199.01220031738282
    },
    {
      "time": "2025-11-17",
      "value": 199.01080017089845
    },
    {
      "time": "2025-11-18",
      "value": 198.94300018310548
    },
    {
      "time": "2025-11-19",
      "value": 198.99240020751952
    },
    {
      "time": "2025-11-20",
      "value": 198.8583999633789
    },
    {
      "time": "2025-11-21",
      "value": 198.8411999511719
    },
    {
      "time": "2025-11-24",
      "value": 199.39859985351563
    },
    {
      "time": "2025-11-25",
      "value": 200.11139984130858
    },
    {
      "time": "2025-11-26",
      "value": 200.79039978027345
    },
    {
      "time": "2025-11-28",
      "value": 201.3213998413086
    },
    {
      "time": "2025-12-01",
      "value": 201.82119995117188
    },
    {
      "time": "2025-12-02",
      "value": 202.2367999267578
    },
    {
      "time": "2025-12-03",
      "value": 202.60199981689453
    },
    {
      "time": "2025-12-04",
      "value": 202.91219970703125
    },
    {
      "time": "2025-12-05",
      "value": 203.17779968261718
    },
    {
      "time": "2025-12-08",
      "value": 203.26399963378907
    },
    {
      "time": "2025-12-09",
      "value": 203.27999969482423
    },
    {
      "time": "2025-12-10",
      "value": 203.16859985351562
    },
    {
      "time": "2025-12-11",
      "value": 203.09600006103517
    },
    {
      "time": "2025-12-12",
      "value": 203.01639984130858
    },
    {
      "time": "2025-12-15",
      "value": 202.90279998779297
    },
    {
      "time": "2025-12-16",
      "value": 202.8452001953125
    },
    {
      "time": "2025-12-17",
      "value": 202.64900024414064
    },
    {
      "time": "2025-12-18",
      "value": 202.5268002319336
    },
    {
      "time": "2025-12-19",
      "value": 202.55640014648438
    },
    {
      "time": "2025-12-22",
      "value": 202.76220001220702
    },
    {
      "time": "2025-12-23",
      "value": 202.93739990234374
    },
    {
      "time": "2025-12-24",
      "value": 202.9661999511719
    },
    {
      "time": "2025-12-26",
      "value": 202.9936001586914
    },
    {
      "time": "2025-12-29",
      "value": 203.0338000488281
    },
    {
      "time": "2025-12-30",
      "value": 203.0598001098633
    },
    {
      "time": "2025-12-31",
      "value": 202.99200012207032
    },
    {
      "time": "2026-01-02",
      "value": 202.93399993896483
    },
    {
      "time": "2026-01-05",
      "value": 202.97179992675783
    },
    {
      "time": "2026-01-06",
      "value": 202.99839996337892
    },
    {
      "time": "2026-01-07",
      "value": 202.83079986572267
    },
    {
      "time": "2026-01-08",
      "value": 202.57440002441408
    },
    {
      "time": "2026-01-09",
      "value": 202.50600006103517
    },
    {
      "time": "2026-01-12",
      "value": 202.31540008544923
    },
    {
      "time": "2026-01-13",
      "value": 202.1268002319336
    },
    {
      "time": "2026-01-14",
      "value": 201.90080017089844
    },
    {
      "time": "2026-01-15",
      "value": 201.89940032958984
    },
    {
      "time": "2026-01-16",
      "value": 201.67960052490236
    },
    {
      "time": "2026-01-20",
      "value": 201.37240051269532
    },
    {
      "time": "2026-01-21",
      "value": 201.10520050048828
    },
    {
      "time": "2026-01-22",
      "value": 200.7890005493164
    },
    {
      "time": "2026-01-23",
      "value": 200.6710006713867
    },
    {
      "time": "2026-01-26",
      "value": 200.50300048828126
    },
    {
      "time": "2026-01-27",
      "value": 200.28620025634766
    },
    {
      "time": "2026-01-28",
      "value": 200.14460021972656
    },
    {
      "time": "2026-01-29",
      "value": 200.07620025634765
    },
    {
      "time": "2026-01-30",
      "value": 200.0138003540039
    },
    {
      "time": "2026-02-02",
      "value": 199.91440032958985
    },
    {
      "time": "2026-02-03",
      "value": 199.88640045166017
    },
    {
      "time": "2026-02-04",
      "value": 199.96600067138672
    },
    {
      "time": "2026-02-05",
      "value": 200.04620056152345
    },
    {
      "time": "2026-02-06",
      "value": 199.78120056152343
    },
    {
      "time": "2026-02-09",
      "value": 199.27120056152344
    },
    {
      "time": "2026-02-10",
      "value": 198.78360046386717
    },
    {
      "time": "2026-02-11",
      "value": 198.9738006591797
    },
    {
      "time": "2026-02-12",
      "value": 199.31640045166014
    },
    {
      "time": "2026-02-13",
      "value": 199.64160064697265
    },
    {
      "time": "2026-02-17",
      "value": 200.09980072021483
    },
    {
      "time": "2026-02-18",
      "value": 200.49200073242187
    },
    {
      "time": "2026-02-19",
      "value": 200.85360076904297
    },
    {
      "time": "2026-02-20",
      "value": 201.3254006958008
    },
    {
      "time": "2026-02-23",
      "value": 201.96080078125
    },
    {
      "time": "2026-02-24",
      "value": 202.76300079345702
    },
    {
      "time": "2026-02-25",
      "value": 203.54960052490233
    },
    {
      "time": "2026-02-26",
      "value": 204.35500061035157
    },
    {
      "time": "2026-02-27",
      "value": 205.19640045166017
    },
    {
      "time": "2026-03-02",
      "value": 205.96120025634767
    },
    {
      "time": "2026-03-03",
      "value": 206.91840026855468
    },
    {
      "time": "2026-03-04",
      "value": 207.9270004272461
    },
    {
      "time": "2026-03-05",
      "value": 208.82840026855467
    },
    {
      "time": "2026-03-06",
      "value": 209.57000030517577
    },
    {
      "time": "2026-03-09",
      "value": 210.4066003417969
    },
    {
      "time": "2026-03-10",
      "value": 211.19960021972656
    },
    {
      "time": "2026-03-11",
      "value": 211.87920013427734
    },
    {
      "time": "2026-03-12",
      "value": 212.35100006103517
    },
    {
      "time": "2026-03-13",
      "value": 212.87760009765626
    },
    {
      "time": "2026-03-16",
      "value": 213.28920013427734
    },
    {
      "time": "2026-03-17",
      "value": 213.53300018310546
    },
    {
      "time": "2026-03-18",
      "value": 213.4570004272461
    },
    {
      "time": "2026-03-19",
      "value": 213.39440032958984
    },
    {
      "time": "2026-03-20",
      "value": 213.36140045166016
    },
    {
      "time": "2026-03-23",
      "value": 213.36260040283204
    },
    {
      "time": "2026-03-24",
      "value": 213.33120056152345
    },
    {
      "time": "2026-03-25",
      "value": 213.33980041503906
    },
    {
      "time": "2026-03-26",
      "value": 213.26520050048828
    },
    {
      "time": "2026-03-27",
      "value": 213.1986004638672
    },
    {
      "time": "2026-03-30",
      "value": 212.9322003173828
    },
    {
      "time": "2026-03-31",
      "value": 212.77160034179687
    },
    {
      "time": "2026-04-01",
      "value": 212.71180053710938
    },
    {
      "time": "2026-04-02",
      "value": 212.65860046386717
    },
    {
      "time": "2026-04-06",
      "value": 212.67520050048827
    },
    {
      "time": "2026-04-07",
      "value": 212.79160064697265
    },
    {
      "time": "2026-04-08",
      "value": 212.98000061035157
    },
    {
      "time": "2026-04-09",
      "value": 213.23440063476562
    },
    {
      "time": "2026-04-10",
      "value": 213.3476007080078
    },
    {
      "time": "2026-04-13",
      "value": 213.41760070800783
    },
    {
      "time": "2026-04-14",
      "value": 213.56400085449218
    },
    {
      "time": "2026-04-15",
      "value": 213.67460083007813
    },
    {
      "time": "2026-04-16",
      "value": 213.6576007080078
    },
    {
      "time": "2026-04-17",
      "value": 213.77720062255858
    },
    {
      "time": "2026-04-20",
      "value": 213.68300048828124
    },
    {
      "time": "2026-04-21",
      "value": 213.36500061035156
    },
    {
      "time": "2026-04-22",
      "value": 213.33020050048827
    },
    {
      "time": "2026-04-23",
      "value": 213.2360006713867
    },
    {
      "time": "2026-04-24",
      "value": 212.32520050048828
    },
    {
      "time": "2026-04-27",
      "value": 211.3906005859375
    },
    {
      "time": "2026-04-28",
      "value": 210.3186004638672
    },
    {
      "time": "2026-04-29",
      "value": 209.2356005859375
    },
    {
      "time": "2026-04-30",
      "value": 208.14300048828125
    },
    {
      "time": "2026-05-01",
      "value": 207.24680053710938
    },
    {
      "time": "2026-05-04",
      "value": 206.35580078125
    },
    {
      "time": "2026-05-05",
      "value": 205.41860076904297
    },
    {
      "time": "2026-05-06",
      "value": 204.55720062255858
    },
    {
      "time": "2026-05-07",
      "value": 203.6990008544922
    },
    {
      "time": "2026-05-08",
      "value": 202.71320098876953
    },
    {
      "time": "2026-05-11",
      "value": 201.7590008544922
    },
    {
      "time": "2026-05-12",
      "value": 200.9742010498047
    },
    {
      "time": "2026-05-13",
      "value": 200.03380096435546
    },
    {
      "time": "2026-05-14",
      "value": 199.10880096435548
    },
    {
      "time": "2026-05-15",
      "value": 198.21400115966796
    },
    {
      "time": "2026-05-18",
      "value": 197.32400115966797
    },
    {
      "time": "2026-05-19",
      "value": 196.34020111083984
    },
    {
      "time": "2026-05-20",
      "value": 195.34000122070313
    },
    {
      "time": "2026-05-21",
      "value": 194.20840118408202
    },
    {
      "time": "2026-05-22",
      "value": 193.18940124511718
    },
    {
      "time": "2026-05-26",
      "value": 192.16440124511718
    },
    {
      "time": "2026-05-27",
      "value": 191.3996011352539
    },
    {
      "time": "2026-05-28",
      "value": 190.63080108642578
    },
    {
      "time": "2026-05-29",
      "value": 190.0730010986328
    },
    {
      "time": "2026-06-01",
      "value": 189.37260101318358
    },
    {
      "time": "2026-06-02",
      "value": 188.6376010131836
    },
    {
      "time": "2026-06-03",
      "value": 187.86620086669922
    },
    {
      "time": "2026-06-04",
      "value": 187.1010006713867
    },
    {
      "time": "2026-06-05",
      "value": 186.34140075683592
    },
    {
      "time": "2026-06-08",
      "value": 185.69240051269531
    },
    {
      "time": "2026-06-09",
      "value": 185.18240051269532
    },
    {
      "time": "2026-06-10",
      "value": 184.71780059814452
    },
    {
      "time": "2026-06-11",
      "value": 184.4070004272461
    },
    {
      "time": "2026-06-12",
      "value": 184.09480041503906
    },
    {
      "time": "2026-06-15",
      "value": 183.9136004638672
    },
    {
      "time": "2026-06-16",
      "value": 183.77920043945312
    },
    {
      "time": "2026-06-17",
      "value": 183.4572003173828
    },
    {
      "time": "2026-06-18",
      "value": 182.92180053710936
    },
    {
      "time": "2026-06-22",
      "value": 182.45940063476561
    },
    {
      "time": "2026-06-23",
      "value": 182.1722006225586
    },
    {
      "time": "2026-06-24",
      "value": 181.97160064697266
    },
    {
      "time": "2026-06-25",
      "value": 181.71840057373046
    },
    {
      "time": "2026-06-26",
      "value": 181.6272006225586
    },
    {
      "time": "2026-06-29",
      "value": 181.5306005859375
    },
    {
      "time": "2026-06-30",
      "value": 181.33940063476564
    },
    {
      "time": "2026-07-01",
      "value": 181.33820068359375
    },
    {
      "time": "2026-07-02",
      "value": 181.70320068359376
    },
    {
      "time": "2026-07-06",
      "value": 182.0026007080078
    },
    {
      "time": "2026-07-07",
      "value": 182.4124008178711
    },
    {
      "time": "2026-07-08",
      "value": 182.92140075683594
    },
    {
      "time": "2026-07-09",
      "value": 183.3462008666992
    },
    {
      "time": "2026-07-10",
      "value": 183.88120086669923
    },
    {
      "time": "2026-07-13",
      "value": 184.1754006958008
    },
    {
      "time": "2026-07-14",
      "value": 184.30680084228516
    },
    {
      "time": "2026-07-15",
      "value": 184.48820068359376
    },
    {
      "time": "2026-07-16",
      "value": 184.76520050048828
    },
    {
      "time": "2026-07-17",
      "value": 184.92520050048827
    },
    {
      "time": "2026-07-20",
      "value": 184.92260070800782
    },
    {
      "time": "2026-07-21",
      "value": 184.96980072021483
    },
    {
      "time": "2026-07-22",
      "value": 185.06920074462892
    },
    {
      "time": "2026-07-23",
      "value": 185.2160009765625
    },
    {
      "time": "2026-07-24",
      "value": 185.9624008178711
    }
  ],
  "analysis": null
}