{
  "ok": true,
  "cached": false,
  "ticker": "THC",
  "price": 264.49,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [
    {
      "owner": "West Nadja",
      "title": "Director",
      "is_csuite": 0,
      "value": 298138,
      "avg_price": 258.8,
      "filing_date": "2026-09-03"
    },
    {
      "owner": "Foo Lisa Y",
      "title": "EVP, Chief Operating Officer",
      "is_csuite": 1,
      "value": 6391680,
      "avg_price": 266.32,
      "filing_date": "2026-09-01"
    },
    {
      "owner": "Sutaria Saumya",
      "title": "CEO",
      "is_csuite": 1,
      "value": 27636335,
      "avg_price": 276.36,
      "filing_date": "2026-08-26"
    },
    {
      "owner": "HANEY CECIL D",
      "title": "Director",
      "is_csuite": 0,
      "value": 361439,
      "avg_price": 278.03,
      "filing_date": "2026-08-26"
    }
  ],
  "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": "Here's Why Tenet Healthcare Shares are Attracting Investors Now",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/heres-why-tenet-healthcare-shares-162700453.html",
      "published": "2026-09-14"
    },
    {
      "title": "1 Cash-Producing Stock with Exciting Potential and 2 That Underwhelm",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-cash-producing-stock-exciting-132330392.html",
      "published": "2026-09-14"
    },
    {
      "title": "Conifer to lay off over 1,000 workers",
      "publisher": "Healthcare Dive",
      "link": "https://finance.yahoo.com/m/e7576143-dc63-32fd-877c-a98e8011b82c/conifer-to-lay-off-over-1%2C000.html",
      "published": "2026-09-14"
    },
    {
      "title": "CBRE IM Buys $1.6B Tenet Net-Lease Platform From Cerberus",
      "publisher": "CRE Daily",
      "link": "https://finance.yahoo.com/m/6a6ee1fd-a4d0-3ea1-98e5-606b5bbc7fd1/cbre-im-buys-%241.6b-tenet.html",
      "published": "2026-09-11"
    },
    {
      "title": "Tenet Healthcare Prices Upsized $2 Billion Notes Offering",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/healthcare/articles/tenet-healthcare-prices-upsized-2-212832848.html",
      "published": "2026-09-08"
    },
    {
      "title": "Tenet Announces Upsizing and Pricing of Its $2.0 Billion Private Offering of Senior Notes",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/healthcare/articles/tenet-announces-upsizing-pricing-2-210000012.html",
      "published": "2026-09-08"
    },
    {
      "title": "Cerberus Sells Tenet Equity to CBRE Investment Management for $1.6 Billion",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/real-estate/articles/cerberus-sells-tenet-equity-cbre-204500362.html",
      "published": "2026-09-08"
    },
    {
      "title": "Tenet Healthcare to Sell $1.5 Billion of Senior Notes Due 2034",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/healthcare/articles/tenet-healthcare-sell-1-5-142537574.html",
      "published": "2026-09-08"
    }
  ],
  "bars": [
    {
      "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": 246.82000732421875,
      "low": 229.3699951171875,
      "close": 233.1999969482422,
      "volume": 4639400
    },
    {
      "time": "2026-07-27",
      "open": 238.47999572753906,
      "high": 248.82000732421875,
      "low": 234.22999572753906,
      "close": 243.36000061035156,
      "volume": 2218700
    },
    {
      "time": "2026-07-28",
      "open": 246.5399932861328,
      "high": 262.67999267578125,
      "low": 246.10000610351562,
      "close": 262.6300048828125,
      "volume": 1831400
    },
    {
      "time": "2026-07-29",
      "open": 257.9100036621094,
      "high": 261.17999267578125,
      "low": 254.97999572753906,
      "close": 257.6199951171875,
      "volume": 1284400
    },
    {
      "time": "2026-07-30",
      "open": 255.7899932861328,
      "high": 256,
      "low": 247.5399932861328,
      "close": 252.72999572753906,
      "volume": 1226400
    },
    {
      "time": "2026-07-31",
      "open": 251.14999389648438,
      "high": 255.94000244140625,
      "low": 249.64999389648438,
      "close": 254.77999877929688,
      "volume": 1098500
    },
    {
      "time": "2026-08-03",
      "open": 257.42999267578125,
      "high": 260.8299865722656,
      "low": 248.64999389648438,
      "close": 249.99000549316406,
      "volume": 1160000
    },
    {
      "time": "2026-08-04",
      "open": 248.19000244140625,
      "high": 254.88999938964844,
      "low": 244.44000244140625,
      "close": 253.3300018310547,
      "volume": 1088600
    },
    {
      "time": "2026-08-05",
      "open": 256.1199951171875,
      "high": 263.6000061035156,
      "low": 250.66000366210938,
      "close": 261.739990234375,
      "volume": 1101200
    },
    {
      "time": "2026-08-06",
      "open": 264.1499938964844,
      "high": 265.32000732421875,
      "low": 256.239990234375,
      "close": 256.6400146484375,
      "volume": 725600
    },
    {
      "time": "2026-08-07",
      "open": 256.489990234375,
      "high": 263.1400146484375,
      "low": 255.6999969482422,
      "close": 262.1300048828125,
      "volume": 626200
    },
    {
      "time": "2026-08-10",
      "open": 261.29998779296875,
      "high": 264.260009765625,
      "low": 259.1499938964844,
      "close": 259.92999267578125,
      "volume": 889100
    },
    {
      "time": "2026-08-11",
      "open": 259.1400146484375,
      "high": 263.54998779296875,
      "low": 257.32000732421875,
      "close": 259.45001220703125,
      "volume": 580400
    },
    {
      "time": "2026-08-12",
      "open": 258.2099914550781,
      "high": 269.30999755859375,
      "low": 256.2900085449219,
      "close": 266.7900085449219,
      "volume": 641900
    },
    {
      "time": "2026-08-13",
      "open": 268.1099853515625,
      "high": 270.57000732421875,
      "low": 264.6499938964844,
      "close": 267.04998779296875,
      "volume": 778100
    },
    {
      "time": "2026-08-14",
      "open": 266.6400146484375,
      "high": 268.25,
      "low": 266.239990234375,
      "close": 267.8999938964844,
      "volume": 530000
    },
    {
      "time": "2026-08-17",
      "open": 265.6400146484375,
      "high": 268.1300048828125,
      "low": 264.2900085449219,
      "close": 264.55999755859375,
      "volume": 645500
    },
    {
      "time": "2026-08-18",
      "open": 267,
      "high": 271.9200134277344,
      "low": 267,
      "close": 270.2099914550781,
      "volume": 636100
    },
    {
      "time": "2026-08-19",
      "open": 270.9100036621094,
      "high": 277.760009765625,
      "low": 268.510009765625,
      "close": 268.5199890136719,
      "volume": 704100
    },
    {
      "time": "2026-08-20",
      "open": 268,
      "high": 276,
      "low": 266.1400146484375,
      "close": 272.6000061035156,
      "volume": 616600
    },
    {
      "time": "2026-08-21",
      "open": 274.67999267578125,
      "high": 280.8900146484375,
      "low": 274.07000732421875,
      "close": 280.7699890136719,
      "volume": 818800
    },
    {
      "time": "2026-08-24",
      "open": 279.75,
      "high": 283.04998779296875,
      "low": 276.94000244140625,
      "close": 278.5899963378906,
      "volume": 752400
    },
    {
      "time": "2026-08-25",
      "open": 277.6600036621094,
      "high": 277.6600036621094,
      "low": 270.8599853515625,
      "close": 271.8800048828125,
      "volume": 994600
    },
    {
      "time": "2026-08-26",
      "open": 272.3699951171875,
      "high": 278.1600036621094,
      "low": 272.05999755859375,
      "close": 274.19000244140625,
      "volume": 513300
    },
    {
      "time": "2026-08-27",
      "open": 270.3500061035156,
      "high": 273.1300048828125,
      "low": 264.2200012207031,
      "close": 267.75,
      "volume": 1181200
    },
    {
      "time": "2026-08-28",
      "open": 272.80999755859375,
      "high": 272.80999755859375,
      "low": 264.0899963378906,
      "close": 266.79998779296875,
      "volume": 519400
    },
    {
      "time": "2026-08-31",
      "open": 265.7099914550781,
      "high": 269.5299987792969,
      "low": 262.44000244140625,
      "close": 265.9100036621094,
      "volume": 830300
    },
    {
      "time": "2026-09-01",
      "open": 267.1499938964844,
      "high": 273.5799865722656,
      "low": 262.7900085449219,
      "close": 265.8399963378906,
      "volume": 816000
    },
    {
      "time": "2026-09-02",
      "open": 267.1600036621094,
      "high": 267.82000732421875,
      "low": 253.50999450683594,
      "close": 258.5299987792969,
      "volume": 1046800
    },
    {
      "time": "2026-09-03",
      "open": 261.7900085449219,
      "high": 264.92999267578125,
      "low": 256.25,
      "close": 263.489990234375,
      "volume": 870300
    },
    {
      "time": "2026-09-04",
      "open": 261.0400085449219,
      "high": 266,
      "low": 261.010009765625,
      "close": 265.04998779296875,
      "volume": 557500
    },
    {
      "time": "2026-09-08",
      "open": 261.07000732421875,
      "high": 266.75,
      "low": 258.17999267578125,
      "close": 259.05999755859375,
      "volume": 799200
    },
    {
      "time": "2026-09-09",
      "open": 258.6099853515625,
      "high": 270.2900085449219,
      "low": 256.4599914550781,
      "close": 269.0799865722656,
      "volume": 723000
    },
    {
      "time": "2026-09-10",
      "open": 267.989990234375,
      "high": 270.6099853515625,
      "low": 262.8599853515625,
      "close": 263.4599914550781,
      "volume": 629200
    },
    {
      "time": "2026-09-11",
      "open": 266.2900085449219,
      "high": 267.6600036621094,
      "low": 260.29998779296875,
      "close": 263.69000244140625,
      "volume": 588100
    },
    {
      "time": "2026-09-14",
      "open": 267.5,
      "high": 268.8999938964844,
      "low": 262.010009765625,
      "close": 264.489990234375,
      "volume": 370049
    }
  ],
  "ma": [
    {
      "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
    },
    {
      "time": "2026-07-27",
      "value": 186.9124008178711
    },
    {
      "time": "2026-07-28",
      "value": 188.19400085449217
    },
    {
      "time": "2026-07-29",
      "value": 189.41320068359374
    },
    {
      "time": "2026-07-30",
      "value": 190.6188006591797
    },
    {
      "time": "2026-07-31",
      "value": 191.88640075683594
    },
    {
      "time": "2026-08-03",
      "value": 193.13800079345702
    },
    {
      "time": "2026-08-04",
      "value": 194.64460083007813
    },
    {
      "time": "2026-08-05",
      "value": 196.4038006591797
    },
    {
      "time": "2026-08-06",
      "value": 198.0090008544922
    },
    {
      "time": "2026-08-07",
      "value": 199.63040100097658
    },
    {
      "time": "2026-08-10",
      "value": 201.36500091552733
    },
    {
      "time": "2026-08-11",
      "value": 203.0476010131836
    },
    {
      "time": "2026-08-12",
      "value": 204.98160125732423
    },
    {
      "time": "2026-08-13",
      "value": 207.05060089111328
    },
    {
      "time": "2026-08-14",
      "value": 209.11180084228516
    },
    {
      "time": "2026-08-17",
      "value": 211.17560089111328
    },
    {
      "time": "2026-08-18",
      "value": 213.33860076904296
    },
    {
      "time": "2026-08-19",
      "value": 215.44880065917968
    },
    {
      "time": "2026-08-20",
      "value": 217.57360076904297
    },
    {
      "time": "2026-08-21",
      "value": 219.8936004638672
    },
    {
      "time": "2026-08-24",
      "value": 222.0020004272461
    },
    {
      "time": "2026-08-25",
      "value": 223.94640045166017
    },
    {
      "time": "2026-08-26",
      "value": 225.84800048828126
    },
    {
      "time": "2026-08-27",
      "value": 227.53180053710938
    },
    {
      "time": "2026-08-28",
      "value": 229.29780029296876
    },
    {
      "time": "2026-08-31",
      "value": 231.16460021972657
    },
    {
      "time": "2026-09-01",
      "value": 232.90640014648437
    },
    {
      "time": "2026-09-02",
      "value": 234.45940002441407
    },
    {
      "time": "2026-09-03",
      "value": 236.06999969482422
    },
    {
      "time": "2026-09-04",
      "value": 237.69219940185548
    },
    {
      "time": "2026-09-08",
      "value": 239.09339935302734
    },
    {
      "time": "2026-09-09",
      "value": 240.73159912109375
    },
    {
      "time": "2026-09-10",
      "value": 242.2591989135742
    },
    {
      "time": "2026-09-11",
      "value": 243.7089990234375
    },
    {
      "time": "2026-09-14",
      "value": 244.92439880371094
    }
  ],
  "analysis": null
}